{"status":"ok","report":{"etf":{"aum":891000000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"삼성SDI","ticker":"006400","weight":18.36},{"name":"LG에너지솔루션","ticker":"373220","weight":16.54},{"name":"POSCO홀딩스","ticker":"005490","weight":15.53},{"name":"LG화학","ticker":"051910","weight":14.35},{"name":"SK이노베이션","ticker":"096770","weight":7.04},{"name":"포스코퓨처엠","ticker":"003670","weight":6.32},{"name":"에코프로비엠","ticker":"247540","weight":5.33},{"name":"에코프로","ticker":"086520","weight":5.19},{"name":"SKC","ticker":"011790","weight":2.23},{"name":"엘앤에프","ticker":"066970","weight":1.87}],"base_index":"WISE 2차전지 테마 지수","aum_display":"8,910억","expense_ratio":0.5,"dividend_yield":null,"holdings_count":10,"tracking_error":1.11},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:43:25.184910+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":47.9,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.0,"direction":"higher_better","percentile":39}],"summary":"RSI 48","percentile":39}},"is_etf":true,"signals":[],"summary":"TIGER 2차전지테마(305540)은(는) WISE 2차전지 테마 지수를 추종하는 ETF입니다, 순자산 8,910억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.35,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.35%","value_pct":0.35},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.3504},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":90.27246318210382,"grade":"D","trend":"하락","atr_14":1114.4285714285713,"rsi_14":47.92490118577075,"sma_20":19081.5,"sma_60":18325.5,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.9로 중립 구간입니다. MACD(90.27)가 시그널선(220.53)을 하회합니다(데드크로스). SMA20 19082, SMA60 18326 — 혼조세입니다. 볼린저밴드 17570~20593 (현재 위치 -8%).","bb_lower":17569.696110601642,"bb_upper":20593.303889398358,"macd_signal":220.53193712825157},"change_pct":-3.64,"chart_data":[{"date":"2024-10-23","open":19146,"high":19978,"low":19126,"close":19894,"volume":613960},{"date":"2024-10-24","open":20113,"high":20308,"low":19655,"close":19785,"volume":386519},{"date":"2024-10-25","open":20143,"high":20198,"low":19535,"close":19605,"volume":415250},{"date":"2024-10-28","open":19714,"high":20651,"low":19629,"close":20627,"volume":682663},{"date":"2024-10-29","open":20342,"high":20427,"low":19879,"close":20323,"volume":594791},{"date":"2024-10-30","open":20204,"high":20534,"low":20035,"close":20080,"volume":286008},{"date":"2024-10-31","open":19830,"high":20108,"low":19625,"close":19879,"volume":416581},{"date":"2024-11-01","open":19595,"high":20223,"low":19485,"close":19954,"volume":331451},{"date":"2024-11-04","open":20019,"high":20636,"low":19784,"close":20568,"volume":515608},{"date":"2024-11-05","open":20434,"high":20449,"low":20155,"close":20215,"volume":323268},{"date":"2024-11-06","open":20442,"high":20442,"low":18812,"close":18907,"volume":1290238},{"date":"2024-11-07","open":18797,"high":18906,"low":18284,"close":18553,"volume":1013670},{"date":"2024-11-08","open":18653,"high":19196,"low":18643,"close":18768,"volume":575504},{"date":"2024-11-11","open":18996,"high":19066,"low":18364,"close":18399,"volume":696127},{"date":"2024-11-12","open":18398,"high":18782,"low":18199,"close":18389,"volume":656413},{"date":"2024-11-13","open":18184,"high":18318,"low":17541,"close":17581,"volume":533847},{"date":"2024-11-14","open":17690,"high":17914,"low":16982,"close":17466,"volume":642776},{"date":"2024-11-15","open":16588,"high":16713,"low":15870,"close":16135,"volume":2073128},{"date":"2024-11-18","open":16184,"high":16767,"low":16085,"close":16713,"volume":660605},{"date":"2024-11-19","open":16668,"high":16942,"low":16454,"close":16903,"volume":403510},{"date":"2024-11-20","open":16688,"high":17261,"low":16688,"close":17057,"volume":403684},{"date":"2024-11-21","open":16962,"high":17520,"low":16912,"close":17386,"volume":614944},{"date":"2024-11-22","open":17466,"high":17819,"low":17446,"close":17561,"volume":266913},{"date":"2024-11-25","open":17725,"high":18273,"low":17665,"close":18065,"volume":421295},{"date":"2024-11-26","open":18044,"high":18378,"low":17825,"close":17875,"volume":432548},{"date":"2024-11-27","open":17884,"high":18099,"low":17401,"close":17426,"volume":345418},{"date":"2024-11-28","open":17511,"high":17794,"low":17431,"close":17691,"volume":351269},{"date":"2024-11-29","open":17566,"high":17586,"low":16668,"close":16668,"volume":854500},{"date":"2024-12-02","open":16828,"high":17221,"low":16658,"close":16863,"volume":612574},{"date":"2024-12-03","open":16957,"high":17111,"low":16748,"close":16928,"volume":515230},{"date":"2024-12-04","open":16369,"high":16777,"low":16329,"close":16604,"volume":615575},{"date":"2024-12-05","open":16603,"high":16648,"low":16080,"close":16100,"volume":413641},{"date":"2024-12-06","open":16135,"high":16453,"low":15771,"close":16260,"volume":541001},{"date":"2024-12-09","open":15845,"high":16084,"low":15557,"close":15586,"volume":615622},{"date":"2024-12-10","open":15830,"high":16308,"low":15830,"close":16275,"volume":614666},{"date":"2024-12-11","open":16289,"high":16493,"low":16040,"close":16205,"volume":1045189},{"date":"2024-12-12","open":16309,"high":16732,"low":16020,"close":16653,"volume":962006},{"date":"2024-12-13","open":16459,"high":16578,"low":16319,"close":16509,"volume":1298672},{"date":"2024-12-16","open":16653,"high":16827,"low":16489,"close":16554,"volume":638617},{"date":"2024-12-17","open":16553,"high":16653,"low":15711,"close":15826,"volume":616274},{"date":"2024-12-18","open":15920,"high":16114,"low":15846,"close":16060,"volume":903435},{"date":"2024-12-19","open":15576,"high":15910,"low":15526,"close":15736,"volume":752353},{"date":"2024-12-20","open":15755,"high":15830,"low":15277,"close":15322,"volume":553522},{"date":"2024-12-23","open":15322,"high":15576,"low":14973,"close":15477,"volume":656860},{"date":"2024-12-24","open":15591,"high":15760,"low":15252,"close":15252,"volume":598788},{"date":"2024-12-26","open":15351,"high":15366,"low":14908,"close":14958,"volume":536667},{"date":"2024-12-27","open":14907,"high":15107,"low":14624,"close":14873,"volume":572689},{"date":"2024-12-30","open":14853,"high":15192,"low":14809,"close":14958,"volume":427403},{"date":"2025-01-02","open":14958,"high":14977,"low":14509,"close":14574,"volume":485132},{"date":"2025-01-03","open":14529,"high":15451,"low":14474,"close":15327,"volume":937946},{"date":"2025-01-06","open":15412,"high":15680,"low":15237,"close":15636,"volume":1243373},{"date":"2025-01-07","open":15655,"high":15920,"low":15561,"close":15611,"volume":866136},{"date":"2025-01-08","open":15511,"high":15964,"low":15437,"close":15906,"volume":3935758},{"date":"2025-01-09","open":15895,"high":15915,"low":15491,"close":15801,"volume":712875},{"date":"2025-01-10","open":15720,"high":15720,"low":15397,"close":15437,"volume":2069158},{"date":"2025-01-13","open":15356,"high":15486,"low":15207,"close":15267,"volume":1009328},{"date":"2025-01-14","open":15422,"high":15780,"low":15287,"close":15736,"volume":679545},{"date":"2025-01-15","open":15735,"high":15990,"low":15477,"close":15507,"volume":897638},{"date":"2025-01-16","open":15790,"high":15975,"low":15661,"close":15716,"volume":764463},{"date":"2025-01-17","open":15646,"high":15875,"low":15561,"close":15696,"volume":537556},{"date":"2025-01-20","open":15751,"high":16298,"low":15751,"close":16280,"volume":3023162},{"date":"2025-01-21","open":16035,"high":16204,"low":15252,"close":15397,"volume":1479104},{"date":"2025-01-22","open":15516,"high":15885,"low":15506,"close":15776,"volume":791512},{"date":"2025-01-23","open":15675,"high":15680,"low":15357,"close":15452,"volume":663331},{"date":"2025-01-24","open":15461,"high":15596,"low":15267,"close":15397,"volume":679980},{"date":"2025-01-31","open":15376,"high":15466,"low":15118,"close":15317,"volume":647445},{"date":"2025-02-03","open":14983,"high":15082,"low":14365,"close":14375,"volume":816225},{"date":"2025-02-04","open":14554,"high":14698,"low":14190,"close":14220,"volume":606446},{"date":"2025-02-05","open":14300,"high":14738,"low":14300,"close":14644,"volume":529677},{"date":"2025-02-06","open":14728,"high":14743,"low":14410,"close":14604,"volume":392754},{"date":"2025-02-07","open":14543,"high":14853,"low":14390,"close":14400,"volume":631009},{"date":"2025-02-10","open":14280,"high":14633,"low":13956,"close":14549,"volume":1074028},{"date":"2025-02-11","open":14548,"high":14743,"low":14415,"close":14445,"volume":627274},{"date":"2025-02-12","open":14499,"high":14593,"low":14310,"close":14350,"volume":558883},{"date":"2025-02-13","open":14464,"high":15117,"low":14464,"close":15003,"volume":860642},{"date":"2025-02-14","open":15007,"high":15072,"low":14794,"close":14883,"volume":494792},{"date":"2025-02-17","open":14893,"high":15436,"low":14853,"close":15287,"volume":604369},{"date":"2025-02-18","open":15296,"high":15306,"low":15058,"close":15148,"volume":404011},{"date":"2025-02-19","open":15152,"high":15885,"low":15152,"close":15776,"volume":1568137},{"date":"2025-02-20","open":15856,"high":16169,"low":15756,"close":16055,"volume":1127198},{"date":"2025-02-21","open":16075,"high":16413,"low":15980,"close":16404,"volume":985498},{"date":"2025-02-24","open":16244,"high":16722,"low":16174,"close":16668,"volume":936378},{"date":"2025-02-25","open":16553,"high":16638,"low":16055,"close":16085,"volume":731938},{"date":"2025-02-26","open":15955,"high":16418,"low":15900,"close":16384,"volume":591674},{"date":"2025-02-27","open":16428,"high":16428,"low":16105,"close":16210,"volume":511687},{"date":"2025-02-28","open":15985,"high":15985,"low":15277,"close":15352,"volume":879851},{"date":"2025-03-04","open":15257,"high":15322,"low":14609,"close":14644,"volume":1108998},{"date":"2025-03-05","open":14699,"high":14937,"low":14559,"close":14868,"volume":1213209},{"date":"2025-03-06","open":15032,"high":15401,"low":14883,"close":14963,"volume":1082034},{"date":"2025-03-07","open":14803,"high":15586,"low":14783,"close":15477,"volume":2079868},{"date":"2025-03-10","open":15427,"high":15795,"low":15337,"close":15731,"volume":1008561},{"date":"2025-03-11","open":15128,"high":15356,"low":15073,"close":15267,"volume":829599},{"date":"2025-03-12","open":15367,"high":15760,"low":15267,"close":15721,"volume":593612},{"date":"2025-03-13","open":15840,"high":15910,"low":15387,"close":15427,"volume":403350},{"date":"2025-03-14","open":15426,"high":15506,"low":14838,"close":14973,"volume":746539},{"date":"2025-03-17","open":14972,"high":15157,"low":14819,"close":14913,"volume":1011344},{"date":"2025-03-18","open":14957,"high":15177,"low":14844,"close":14883,"volume":630834},{"date":"2025-03-19","open":14863,"high":15321,"low":14858,"close":15068,"volume":923151},{"date":"2025-03-20","open":15347,"high":15601,"low":15287,"close":15457,"volume":954734},{"date":"2025-03-21","open":15456,"high":15456,"low":14928,"close":15292,"volume":701045},{"date":"2025-03-24","open":15331,"high":15331,"low":15018,"close":15148,"volume":637336},{"date":"2025-03-25","open":15306,"high":15386,"low":14998,"close":15038,"volume":490888},{"date":"2025-03-26","open":15088,"high":15581,"low":15058,"close":15477,"volume":602773},{"date":"2025-03-27","open":15202,"high":15376,"low":15078,"close":15158,"volume":646802},{"date":"2025-03-28","open":15177,"high":15177,"low":14709,"close":14719,"volume":660178},{"date":"2025-03-31","open":14240,"high":14379,"low":13779,"close":13786,"volume":1009189},{"date":"2025-04-01","open":13935,"high":14020,"low":13657,"close":13821,"volume":715327},{"date":"2025-04-02","open":13866,"high":13871,"low":13273,"close":13353,"volume":493011},{"date":"2025-04-03","open":12869,"high":13192,"low":12789,"close":13068,"volume":484224},{"date":"2025-04-04","open":12913,"high":13681,"low":12878,"close":13612,"volume":1060687},{"date":"2025-04-07","open":12993,"high":13143,"low":12764,"close":12769,"volume":884458},{"date":"2025-04-08","open":13083,"high":13143,"low":12650,"close":12695,"volume":331298},{"date":"2025-04-09","open":12589,"high":12908,"low":12390,"close":12440,"volume":364089},{"date":"2025-04-10","open":13273,"high":13572,"low":12988,"close":13572,"volume":919267},{"date":"2025-04-11","open":13183,"high":13337,"low":12979,"close":13288,"volume":598075},{"date":"2025-04-14","open":13393,"high":13706,"low":13358,"close":13467,"volume":578210},{"date":"2025-04-15","open":13467,"high":13536,"low":13263,"close":13477,"volume":636848},{"date":"2025-04-16","open":13477,"high":13641,"low":13051,"close":13059,"volume":516624},{"date":"2025-04-17","open":13043,"high":13232,"low":12979,"close":13173,"volume":585252},{"date":"2025-04-18","open":13197,"high":13197,"low":13004,"close":13118,"volume":364792},{"date":"2025-04-21","open":13088,"high":13207,"low":12914,"close":12974,"volume":324165},{"date":"2025-04-22","open":12864,"high":13118,"low":12834,"close":12869,"volume":409322},{"date":"2025-04-23","open":13123,"high":13591,"low":13123,"close":13582,"volume":629961},{"date":"2025-04-24","open":13641,"high":13656,"low":13313,"close":13393,"volume":366899},{"date":"2025-04-25","open":13576,"high":13661,"low":13377,"close":13567,"volume":716723},{"date":"2025-04-28","open":13661,"high":13813,"low":13517,"close":13587,"volume":477659},{"date":"2025-04-29","open":13622,"high":13692,"low":13427,"close":13572,"volume":529574},{"date":"2025-04-30","open":13572,"high":13572,"low":13128,"close":13213,"volume":468907},{"date":"2025-05-02","open":13138,"high":13138,"low":12883,"close":13038,"volume":808289},{"date":"2025-05-07","open":13143,"high":13208,"low":12864,"close":12973,"volume":592446},{"date":"2025-05-08","open":12973,"high":13153,"low":12883,"close":13088,"volume":556040},{"date":"2025-05-09","open":13098,"high":13098,"low":12694,"close":12694,"volume":362045},{"date":"2025-05-12","open":12809,"high":13023,"low":12754,"close":13023,"volume":361491},{"date":"2025-05-13","open":13043,"high":13083,"low":12624,"close":12624,"volume":420132},{"date":"2025-05-14","open":12584,"high":12659,"low":12350,"close":12639,"volume":629525},{"date":"2025-05-15","open":12574,"high":12669,"low":12404,"close":12454,"volume":384978},{"date":"2025-05-16","open":12439,"high":12444,"low":11990,"close":11990,"volume":859570},{"date":"2025-05-19","open":11906,"high":12210,"low":11906,"close":12065,"volume":769103},{"date":"2025-05-20","open":12145,"high":12145,"low":11546,"close":11561,"volume":822343},{"date":"2025-05-21","open":11561,"high":11771,"low":11496,"close":11506,"volume":715279},{"date":"2025-05-22","open":11501,"high":11586,"low":11162,"close":11421,"volume":1057978},{"date":"2025-05-23","open":11476,"high":11506,"low":11072,"close":11082,"volume":722237},{"date":"2025-05-26","open":11077,"high":11536,"low":11077,"close":11392,"volume":790548},{"date":"2025-05-27","open":11277,"high":11337,"low":11077,"close":11137,"volume":698769},{"date":"2025-05-28","open":11262,"high":12000,"low":11182,"close":11990,"volume":1398879},{"date":"2025-05-29","open":12005,"high":12235,"low":11796,"close":12135,"volume":1445009},{"date":"2025-05-30","open":12045,"high":12265,"low":11881,"close":12080,"volume":595613},{"date":"2025-06-02","open":12115,"high":12205,"low":11826,"close":11930,"volume":1013517},{"date":"2025-06-04","open":12050,"high":12360,"low":12050,"close":12190,"volume":747632},{"date":"2025-06-05","open":12135,"high":12569,"low":12065,"close":12429,"volume":827929},{"date":"2025-06-09","open":12385,"high":12419,"low":12100,"close":12260,"volume":706955},{"date":"2025-06-10","open":12370,"high":12534,"low":12295,"close":12390,"volume":824882},{"date":"2025-06-11","open":12499,"high":12754,"low":12409,"close":12609,"volume":847879},{"date":"2025-06-12","open":12534,"high":12938,"low":12494,"close":12819,"volume":1360648},{"date":"2025-06-13","open":12819,"high":12819,"low":12355,"close":12464,"volume":690189},{"date":"2025-06-16","open":12444,"high":12444,"low":12110,"close":12290,"volume":395070},{"date":"2025-06-17","open":12315,"high":12564,"low":12150,"close":12255,"volume":767728},{"date":"2025-06-18","open":12205,"high":12589,"low":12205,"close":12524,"volume":789627},{"date":"2025-06-19","open":12544,"high":12734,"low":12340,"close":12539,"volume":848331},{"date":"2025-06-20","open":12564,"high":13093,"low":12424,"close":12993,"volume":1372316},{"date":"2025-06-23","open":12854,"high":12953,"low":12524,"close":12669,"volume":487688},{"date":"2025-06-24","open":12834,"high":13198,"low":12834,"close":13143,"volume":1045672},{"date":"2025-06-25","open":13198,"high":13198,"low":12948,"close":13163,"volume":714312},{"date":"2025-06-26","open":13173,"high":13258,"low":12963,"close":13148,"volume":715559},{"date":"2025-06-27","open":13148,"high":13148,"low":12654,"close":12699,"volume":711929},{"date":"2025-06-30","open":12874,"high":13298,"low":12874,"close":13268,"volume":1024633},{"date":"2025-07-01","open":13253,"high":13707,"low":13158,"close":13617,"volume":1799368},{"date":"2025-07-02","open":13442,"high":13727,"low":13313,"close":13722,"volume":1066477},{"date":"2025-07-03","open":13851,"high":14555,"low":13817,"close":14420,"volume":1925122},{"date":"2025-07-04","open":14146,"high":14510,"low":13991,"close":14336,"volume":1584874},{"date":"2025-07-07","open":14405,"high":14535,"low":13971,"close":14031,"volume":1279201},{"date":"2025-07-08","open":13886,"high":14266,"low":13797,"close":13916,"volume":660946},{"date":"2025-07-09","open":13961,"high":14196,"low":13827,"close":13941,"volume":646716},{"date":"2025-07-10","open":13981,"high":14271,"low":13971,"close":14271,"volume":440924},{"date":"2025-07-11","open":14321,"high":14700,"low":14276,"close":14575,"volume":979008},{"date":"2025-07-14","open":14560,"high":14605,"low":14321,"close":14535,"volume":885516},{"date":"2025-07-15","open":14460,"high":14590,"low":14360,"close":14500,"volume":876081},{"date":"2025-07-16","open":14360,"high":14435,"low":14051,"close":14086,"volume":843648},{"date":"2025-07-17","open":14226,"high":14326,"low":13966,"close":14161,"volume":935904},{"date":"2025-07-18","open":14370,"high":14869,"low":14331,"close":14740,"volume":2308974},{"date":"2025-07-21","open":14745,"high":15224,"low":14595,"close":15194,"volume":1601593},{"date":"2025-07-22","open":15259,"high":15403,"low":14859,"close":14949,"volume":1416155},{"date":"2025-07-23","open":15134,"high":15254,"low":14859,"close":15174,"volume":1277318},{"date":"2025-07-24","open":15104,"high":15653,"low":15079,"close":15588,"volume":4933297},{"date":"2025-07-25","open":15488,"high":15603,"low":15318,"close":15563,"volume":1338908},{"date":"2025-07-28","open":15568,"high":15857,"low":15493,"close":15723,"volume":1158466},{"date":"2025-07-29","open":15443,"high":15518,"low":15169,"close":15508,"volume":1357868},{"date":"2025-07-30","open":15463,"high":15832,"low":15343,"close":15768,"volume":1472037},{"date":"2025-07-31","open":15992,"high":16157,"low":15179,"close":15323,"volume":1435186},{"date":"2025-08-01","open":15064,"high":15239,"low":14605,"close":14640,"volume":1557181},{"date":"2025-08-04","open":14715,"high":14829,"low":14545,"close":14735,"volume":1243677},{"date":"2025-08-05","open":14864,"high":15728,"low":14864,"close":15568,"volume":2254744},{"date":"2025-08-06","open":15358,"high":15952,"low":15358,"close":15738,"volume":1535656},{"date":"2025-08-07","open":15768,"high":15768,"low":15478,"close":15628,"volume":1331757},{"date":"2025-08-08","open":15618,"high":15618,"low":15343,"close":15473,"volume":1034079},{"date":"2025-08-11","open":15563,"high":15967,"low":15563,"close":15962,"volume":1714163},{"date":"2025-08-12","open":15788,"high":16129,"low":15718,"close":15862,"volume":2264214},{"date":"2025-08-13","open":16067,"high":16067,"low":15783,"close":15977,"volume":1235690},{"date":"2025-08-14","open":16037,"high":16346,"low":16037,"close":16267,"volume":1600403},{"date":"2025-08-18","open":16047,"high":16227,"low":15748,"close":15802,"volume":847613},{"date":"2025-08-19","open":15837,"high":15937,"low":15553,"close":15783,"volume":1077741},{"date":"2025-08-20","open":15493,"high":15847,"low":15433,"close":15678,"volume":834010},{"date":"2025-08-21","open":15678,"high":15922,"low":15548,"close":15698,"volume":1129566},{"date":"2025-08-22","open":15708,"high":15857,"low":15448,"close":15493,"volume":866330},{"date":"2025-08-25","open":15748,"high":15867,"low":15593,"close":15842,"volume":584831},{"date":"2025-08-26","open":15763,"high":16012,"low":15763,"close":15793,"volume":509577},{"date":"2025-08-27","open":15857,"high":15897,"low":15558,"close":15588,"volume":650433},{"date":"2025-08-28","open":15598,"high":15718,"low":15194,"close":15229,"volume":1057937},{"date":"2025-08-29","open":15269,"high":15269,"low":14750,"close":14755,"volume":727895},{"date":"2025-09-01","open":14695,"high":14730,"low":14485,"close":14530,"volume":557678},{"date":"2025-09-02","open":14580,"high":14590,"low":14331,"close":14500,"volume":578815},{"date":"2025-09-03","open":14555,"high":14625,"low":14420,"close":14465,"volume":579217},{"date":"2025-09-04","open":14829,"high":14864,"low":14570,"close":14665,"volume":1010298},{"date":"2025-09-05","open":14660,"high":14710,"low":14470,"close":14485,"volume":449734},{"date":"2025-09-08","open":14420,"high":14665,"low":14380,"close":14525,"volume":537707},{"date":"2025-09-09","open":14595,"high":14795,"low":14515,"close":14785,"volume":896739},{"date":"2025-09-10","open":14650,"high":14700,"low":14515,"close":14640,"volume":934062},{"date":"2025-09-11","open":14720,"high":14785,"low":14595,"close":14690,"volume":779468},{"date":"2025-09-12","open":14849,"high":15004,"low":14800,"close":14929,"volume":855120},{"date":"2025-09-15","open":14949,"high":15119,"low":14909,"close":14954,"volume":707567},{"date":"2025-09-16","open":15004,"high":15099,"low":14829,"close":14914,"volume":560361},{"date":"2025-09-17","open":14914,"high":15099,"low":14810,"close":14924,"volume":759752},{"date":"2025-09-18","open":14959,"high":15219,"low":14849,"close":15219,"volume":735797},{"date":"2025-09-19","open":15099,"high":15204,"low":14949,"close":14949,"volume":653820},{"date":"2025-09-22","open":14949,"high":15239,"low":14914,"close":14989,"volume":703945},{"date":"2025-09-23","open":14989,"high":15104,"low":14914,"close":15084,"volume":617978},{"date":"2025-09-24","open":15184,"high":15229,"low":14660,"close":14725,"volume":538354},{"date":"2025-09-25","open":14730,"high":15119,"low":14730,"close":15099,"volume":830000},{"date":"2025-09-26","open":14944,"high":14959,"low":14575,"close":14580,"volume":717510},{"date":"2025-09-29","open":14655,"high":14735,"low":14555,"close":14680,"volume":608093},{"date":"2025-09-30","open":14635,"high":14755,"low":14525,"close":14525,"volume":478000},{"date":"2025-10-01","open":14565,"high":14675,"low":14375,"close":14590,"volume":616074},{"date":"2025-10-02","open":14680,"high":14879,"low":14625,"close":14879,"volume":531427},{"date":"2025-10-10","open":14755,"high":14755,"low":14395,"close":14590,"volume":1030196},{"date":"2025-10-13","open":14500,"high":14969,"low":14261,"close":14949,"volume":895912},{"date":"2025-10-14","open":14939,"high":15658,"low":14800,"close":15653,"volume":2953597},{"date":"2025-10-15","open":15653,"high":15718,"low":15423,"close":15688,"volume":862784},{"date":"2025-10-16","open":15673,"high":16965,"low":15673,"close":16965,"volume":3458641},{"date":"2025-10-17","open":16960,"high":18317,"low":16775,"close":18063,"volume":4543277},{"date":"2025-10-20","open":18003,"high":18287,"low":17459,"close":18218,"volume":2021154},{"date":"2025-10-21","open":18133,"high":18871,"low":18008,"close":18397,"volume":3287605},{"date":"2025-10-22","open":18577,"high":19215,"low":18577,"close":19215,"volume":3110960},{"date":"2025-10-23","open":19315,"high":19380,"low":18841,"close":18921,"volume":1868717},{"date":"2025-10-24","open":19076,"high":20638,"low":19076,"close":20613,"volume":3066665},{"date":"2025-10-27","open":21007,"high":21161,"low":20159,"close":20672,"volume":3871514},{"date":"2025-10-28","open":20558,"high":21107,"low":20029,"close":21107,"volume":2485681},{"date":"2025-10-29","open":21047,"high":21471,"low":20857,"close":21301,"volume":1883253},{"date":"2025-10-30","open":21087,"high":21616,"low":20283,"close":20438,"volume":2824840},{"date":"2025-10-31","open":20039,"high":20378,"low":19849,"close":20009,"volume":2220195},{"date":"2025-11-03","open":20368,"high":20508,"low":19724,"close":20173,"volume":1706021,"rsi_14":79.38,"sma_20":17985.25,"sma_60":16135.92,"sma_120":14722.83},{"date":"2025-11-04","open":20697,"high":20902,"low":20074,"close":20178,"volume":1651695,"rsi_14":79.3,"sma_20":18268.5,"sma_60":16226.83,"sma_120":14782.04},{"date":"2025-11-05","open":19789,"high":20034,"low":18856,"close":19635,"volume":1731425,"rsi_14":69.26,"sma_20":18521.25,"sma_60":16294.75,"sma_120":14840.0},{"date":"2025-11-06","open":20084,"high":20238,"low":19620,"close":19655,"volume":2808431,"rsi_14":63.6,"sma_20":18760.5,"sma_60":16360.17,"sma_120":14895.38},{"date":"2025-11-07","open":19260,"high":19670,"low":18697,"close":19001,"volume":1673711,"rsi_14":56.17,"sma_20":18981.5,"sma_60":16416.5,"sma_120":14948.62},{"date":"2025-11-10","open":19011,"high":19550,"low":18746,"close":19475,"volume":1044771,"rsi_14":58.11,"sma_20":19208.25,"sma_60":16483.33,"sma_120":15005.71},{"date":"2025-11-11","open":19645,"high":20318,"low":19380,"close":19759,"volume":1694056,"rsi_14":54.45,"sma_20":19414.0,"sma_60":16546.75,"sma_120":15066.71},{"date":"2025-11-12","open":19954,"high":20188,"low":19684,"close":20094,"volume":1006517,"rsi_14":59.53,"sma_20":19634.75,"sma_60":16617.42,"sma_120":15134.38},{"date":"2025-11-13","open":20024,"high":20712,"low":19849,"close":20588,"volume":1292726,"rsi_14":49.75,"sma_20":19816.25,"sma_60":16694.42,"sma_120":15205.54},{"date":"2025-11-14","open":20014,"high":20278,"low":19660,"close":19759,"volume":1419126,"rsi_14":42.02,"sma_20":19901.25,"sma_60":16752.75,"sma_120":15274.0},{"date":"2025-11-17","open":19899,"high":20084,"low":19500,"close":19625,"volume":800239,"rsi_14":36.34,"sma_20":19971.75,"sma_60":16816.58,"sma_120":15341.79},{"date":"2025-11-18","open":19640,"high":19839,"low":18791,"close":18791,"volume":868041,"rsi_14":29.3,"sma_20":19991.5,"sma_60":16866.83,"sma_120":15403.33},{"date":"2025-11-19","open":18846,"high":19021,"low":18287,"close":18617,"volume":881261,"rsi_14":33.05,"sma_20":19961.5,"sma_60":16915.92,"sma_120":15466.25},{"date":"2025-11-20","open":18961,"high":19225,"low":18806,"close":18956,"volume":1324597,"rsi_14":40.04,"sma_20":19963.25,"sma_60":16970.33,"sma_120":15529.42},{"date":"2025-11-21","open":18272,"high":18402,"low":18043,"close":18193,"volume":645872,"rsi_14":33.16,"sma_20":19842.0,"sma_60":17015.42,"sma_120":15588.33},{"date":"2025-11-24","open":18302,"high":18302,"low":17574,"close":17629,"volume":712830,"rsi_14":30.21,"sma_20":19689.5,"sma_60":17045.25,"sma_120":15635.42},{"date":"2025-11-25","open":17898,"high":18033,"low":17604,"close":17724,"volume":640063,"rsi_14":34.05,"sma_20":19520.0,"sma_60":17077.5,"sma_120":15682.08},{"date":"2025-11-26","open":17908,"high":19031,"low":17908,"close":19031,"volume":970130,"rsi_14":45.72,"sma_20":19406.25,"sma_60":17135.0,"sma_120":15740.12},{"date":"2025-11-27","open":19031,"high":19101,"low":18776,"close":18966,"volume":472252,"rsi_14":49.74,"sma_20":19332.5,"sma_60":17197.42,"sma_120":15798.88},{"date":"2025-11-28","open":19156,"high":19176,"low":18527,"close":18597,"volume":1011547,"rsi_14":43.33,"sma_20":19261.75,"sma_60":17261.58,"sma_120":15852.38},{"date":"2025-12-01","open":18786,"high":19061,"low":18617,"close":18851,"volume":738630,"rsi_14":43.07,"sma_20":19195.5,"sma_60":17333.75,"sma_120":15906.0},{"date":"2025-12-02","open":18921,"high":19026,"low":18677,"close":18981,"volume":479392,"rsi_14":41.24,"sma_20":19135.5,"sma_60":17408.58,"sma_120":15962.12},{"date":"2025-12-03","open":18981,"high":19081,"low":18806,"close":18961,"volume":598430,"rsi_14":36.16,"sma_20":19101.75,"sma_60":17483.67,"sma_120":16017.0},{"date":"2025-12-04","open":19011,"high":19091,"low":18577,"close":18721,"volume":559860,"rsi_14":40.19,"sma_20":19055.0,"sma_60":17551.42,"sma_120":16068.04},{"date":"2025-12-05","open":18647,"high":19101,"low":18612,"close":19016,"volume":798875,"rsi_14":44.41,"sma_20":19055.75,"sma_60":17627.08,"sma_120":16119.79},{"date":"2025-12-08","open":19176,"high":19989,"low":19086,"close":19969,"volume":2126696,"rsi_14":60.57,"sma_20":19080.5,"sma_60":17718.0,"sma_120":16182.46},{"date":"2025-12-09","open":19769,"high":20218,"low":19610,"close":19939,"volume":2051128,"rsi_14":62.19,"sma_20":19089.5,"sma_60":17804.08,"sma_120":16246.33},{"date":"2025-12-10","open":20313,"high":20468,"low":19749,"close":19899,"volume":655536,"rsi_14":59.2,"sma_20":19079.75,"sma_60":17891.92,"sma_120":16310.17},{"date":"2025-12-11","open":20109,"high":20109,"low":19410,"close":19450,"volume":783437,"rsi_14":63.07,"sma_20":19022.75,"sma_60":17971.42,"sma_120":16368.0},{"date":"2025-12-12","open":19655,"high":19699,"low":19440,"close":19675,"volume":738370,"rsi_14":72.88,"sma_20":19018.5,"sma_60":18050.67,"sma_120":16427.58},{"date":"2025-12-15","open":19315,"high":19879,"low":19181,"close":19595,"volume":1357812,"rsi_14":71.0,"sma_20":19017.0,"sma_60":18128.17,"sma_120":16482.71},{"date":"2025-12-16","open":19555,"high":19590,"low":18547,"close":18692,"volume":991523,"rsi_14":45.81,"sma_20":19012.0,"sma_60":18191.25,"sma_120":16533.0},{"date":"2025-12-17","open":18801,"high":18996,"low":18497,"close":18756,"volume":737065,"rsi_14":47.41,"sma_20":19019.0,"sma_60":18255.25,"sma_120":16579.88},{"date":"2025-12-18","open":18098,"high":18143,"low":17604,"close":17614,"volume":3108937,"rsi_14":39.81,"sma_20":18951.75,"sma_60":18295.25,"sma_120":16617.04},{"date":"2025-12-19","open":17714,"high":17743,"low":16970,"close":17629,"volume":1324638,"rsi_14":36.67,"sma_20":18923.5,"sma_60":18340.0,"sma_120":16654.46},{"date":"2025-12-22","open":17788,"high":17983,"low":17559,"close":17953,"volume":956151,"rsi_14":39.25,"sma_20":18939.75,"sma_60":18389.5,"sma_120":16698.33},{"date":"2025-12-23","open":17963,"high":18003,"low":17768,"close":17808,"volume":697045,"rsi_14":38.25,"sma_20":18944.0,"sma_60":18435.0,"sma_120":16736.25},{"date":"2025-12-24","open":17918,"high":18173,"low":17878,"close":17933,"volume":817837,"rsi_14":41.77,"sma_20":18889.0,"sma_60":18488.58,"sma_120":16772.29},{"date":"2025-12-26","open":17893,"high":18063,"low":17574,"close":17674,"volume":798941,"rsi_14":35.89,"sma_20":18824.25,"sma_60":18531.58,"sma_120":16805.29},{"date":"2025-12-29","open":17230,"high":17729,"low":17085,"close":17624,"volume":1333424,"rsi_14":19.56,"sma_20":18775.5,"sma_60":18582.42,"sma_120":16832.04},{"date":"2025-12-30","open":17344,"high":17349,"low":16960,"close":17025,"volume":855751,"rsi_14":17.04,"sma_20":18684.0,"sma_60":18621.58,"sma_120":16854.5},{"date":"2026-01-02","open":16905,"high":16955,"low":16516,"close":16566,"volume":1631147,"rsi_14":15.57,"sma_20":18563.0,"sma_60":18655.67,"sma_120":16875.67},{"date":"2026-01-05","open":16466,"high":17155,"low":16466,"close":17020,"volume":1533407,"rsi_14":24.92,"sma_20":18465.75,"sma_60":18696.25,"sma_120":16901.58},{"date":"2026-01-06","open":17364,"high":17429,"low":17120,"close":17254,"volume":990356,"rsi_14":25.08,"sma_20":18392.25,"sma_60":18735.92,"sma_120":16929.25},{"date":"2026-01-07","open":17254,"high":17494,"low":16845,"close":16965,"volume":1033143,"rsi_14":24.04,"sma_20":18289.5,"sma_60":18775.58,"sma_120":16951.75},{"date":"2026-01-08","open":16965,"high":17085,"low":16676,"close":16895,"volume":575639,"rsi_14":28.77,"sma_20":18135.5,"sma_60":18808.08,"sma_120":16971.12},{"date":"2026-01-09","open":16925,"high":16955,"low":16501,"close":16676,"volume":488925,"rsi_14":26.28,"sma_20":17972.0,"sma_60":18825.17,"sma_120":16989.0},{"date":"2026-01-12","open":16581,"high":17324,"low":16561,"close":17324,"volume":2398373,"rsi_14":46.28,"sma_20":17843.0,"sma_60":18852.5,"sma_120":17012.58},{"date":"2026-01-13","open":17494,"high":18387,"low":17274,"close":18387,"volume":2013764,"rsi_14":57.68,"sma_20":17789.75,"sma_60":18876.25,"sma_120":17048.5},{"date":"2026-01-14","open":18387,"high":18392,"low":17734,"close":17858,"volume":1116522,"rsi_14":49.08,"sma_20":17698.75,"sma_60":18872.83,"sma_120":17079.38},{"date":"2026-01-15","open":17933,"high":18183,"low":17758,"close":18118,"volume":1031325,"rsi_14":52.94,"sma_20":17624.75,"sma_60":18871.17,"sma_120":17107.58},{"date":"2026-01-16","open":18118,"high":18232,"low":17639,"close":17699,"volume":980477,"rsi_14":47.89,"sma_20":17575.0,"sma_60":18859.5,"sma_120":17128.5},{"date":"2026-01-19","open":17699,"high":18447,"low":17559,"close":18392,"volume":1414595,"rsi_14":56.0,"sma_20":17556.75,"sma_60":18845.75,"sma_120":17157.25},{"date":"2026-01-20","open":18412,"high":19210,"low":18367,"close":18956,"volume":3425752,"rsi_14":60.25,"sma_20":17624.0,"sma_60":18846.33,"sma_120":17188.83},{"date":"2026-01-21","open":18502,"high":18582,"low":18073,"close":18577,"volume":1524952,"rsi_14":62.35,"sma_20":17671.5,"sma_60":18812.33,"sma_120":17213.79},{"date":"2026-01-22","open":18726,"high":20059,"low":18592,"close":20059,"volume":3797119,"rsi_14":73.91,"sma_20":17777.0,"sma_60":18802.08,"sma_120":17251.33},{"date":"2026-01-23","open":20657,"high":20657,"low":19635,"close":20074,"volume":3679665,"rsi_14":72.24,"sma_20":17890.5,"sma_60":18784.83,"sma_120":17287.67},{"date":"2026-01-26","open":20278,"high":20957,"low":20159,"close":20957,"volume":2373031,"rsi_14":74.63,"sma_20":18042.0,"sma_60":18779.08,"sma_120":17333.17},{"date":"2026-01-27","open":20523,"high":21141,"low":20363,"close":20982,"volume":1926271,"rsi_14":77.7,"sma_20":18207.75,"sma_60":18788.17,"sma_120":17376.71},{"date":"2026-01-28","open":21296,"high":22224,"low":21191,"close":22149,"volume":4815691,"rsi_14":81.47,"sma_20":18434.5,"sma_60":18823.92,"sma_120":17433.71},{"date":"2026-01-29","open":22294,"high":22613,"low":21256,"close":22105,"volume":4083402,"rsi_14":83.21,"sma_20":18689.0,"sma_60":18856.17,"sma_120":17496.04},{"date":"2026-01-30","open":21970,"high":22299,"low":21057,"close":21137,"volume":3572927,"rsi_14":72.44,"sma_20":18918.0,"sma_60":18872.17,"sma_120":17549.5},{"date":"2026-02-02","open":20922,"high":21441,"low":19989,"close":20203,"volume":3276756,"rsi_14":60.86,"sma_20":19077.5,"sma_60":18881.67,"sma_120":17588.21},{"date":"2026-02-03","open":20737,"high":20922,"low":20129,"close":20882,"volume":1166668,"rsi_14":67.76,"sma_20":19259.25,"sma_60":18902.17,"sma_120":17631.17},{"date":"2026-02-04","open":20872,"high":21621,"low":20857,"close":21486,"volume":1516625,"rsi_14":69.01,"sma_20":19485.75,"sma_60":18943.67,"sma_120":17680.08},{"date":"2026-02-05","open":21336,"high":21715,"low":20702,"close":21057,"volume":1604973,"rsi_14":68.94,"sma_20":19694.25,"sma_60":18970.08,"sma_120":17726.71},{"date":"2026-02-06","open":20308,"high":20368,"low":19749,"close":20258,"volume":1171768,"rsi_14":60.4,"sma_20":19873.75,"sma_60":18978.42,"sma_120":17762.58},{"date":"2026-02-09","open":20757,"high":20972,"low":20368,"close":20797,"volume":1096902,"rsi_14":60.29,"sma_20":20047.75,"sma_60":18990.17,"sma_120":17803.79},{"date":"2026-02-10","open":20862,"high":21226,"low":20548,"close":20817,"volume":1273994,"rsi_14":63.04,"sma_20":20169.5,"sma_60":18994.0,"sma_120":17844.21},{"date":"2026-02-11","open":20817,"high":20972,"low":20523,"close":20648,"volume":979307,"rsi_14":54.05,"sma_20":20309.25,"sma_60":19008.83,"sma_120":17880.79},{"date":"2026-02-12","open":20857,"high":21441,"low":20682,"close":21286,"volume":1698777,"rsi_14":57.68,"sma_20":20468.0,"sma_60":19036.58,"sma_120":17926.58},{"date":"2026-02-13","open":21037,"high":21221,"low":20588,"close":20677,"volume":4417538,"rsi_14":48.17,"sma_20":20617.25,"sma_60":19068.08,"sma_120":17967.46},{"date":"2026-02-19","open":20942,"high":21905,"low":20862,"close":21895,"volume":2450385,"rsi_14":55.18,"sma_20":20792.75,"sma_60":19122.83,"sma_120":18019.38},{"date":"2026-02-20","open":21895,"high":22169,"low":21675,"close":21930,"volume":1445729,"rsi_14":48.57,"sma_20":20941.75,"sma_60":19172.5,"sma_120":18071.42},{"date":"2026-02-23","open":22214,"high":22354,"low":21451,"close":21576,"volume":788750,"rsi_14":46.69,"sma_20":21092.0,"sma_60":19229.0,"sma_120":18122.21},{"date":"2026-02-24","open":21890,"high":22663,"low":21860,"close":22474,"volume":2164101,"rsi_14":58.44,"sma_20":21213.0,"sma_60":19309.92,"sma_120":18177.58},{"date":"2026-02-25","open":22579,"high":23542,"low":22244,"close":23182,"volume":2167896,"rsi_14":69.35,"sma_20":21368.75,"sma_60":19401.08,"sma_120":18239.29},{"date":"2026-02-26","open":23432,"high":23866,"low":23028,"close":23442,"volume":2742714,"rsi_14":67.58,"sma_20":21493.25,"sma_60":19474.75,"sma_120":18304.88},{"date":"2026-02-27","open":23053,"high":24070,"low":22938,"close":23901,"volume":1885942,"rsi_14":66.92,"sma_20":21639.5,"sma_60":19557.17,"sma_120":18377.29},{"date":"2026-03-03","open":23282,"high":23522,"low":21626,"close":21705,"volume":2170310,"rsi_14":53.64,"sma_20":21617.25,"sma_60":19609.08,"sma_120":18435.33},{"date":"2026-03-04","open":20897,"high":21132,"low":17758,"close":18357,"volume":8699460,"rsi_14":41.7,"sma_20":21429.5,"sma_60":19600.83,"sma_120":18467.29},{"date":"2026-03-05","open":20009,"high":21002,"low":19969,"close":20578,"volume":1844303,"rsi_14":49.16,"sma_20":21401.5,"sma_60":19627.5,"sma_120":18518.04},{"date":"2026-03-06","open":20368,"high":21256,"low":20039,"close":21251,"volume":1083792,"rsi_14":51.57,"sma_20":21454.0,"sma_60":19665.75,"sma_120":18574.71},{"date":"2026-03-09","open":19969,"high":20538,"low":19435,"close":20183,"volume":1489759,"rsi_14":48.42,"sma_20":21419.0,"sma_60":19690.17,"sma_120":18620.79},{"date":"2026-03-10","open":21032,"high":21097,"low":20173,"close":20608,"volume":730531,"rsi_14":47.66,"sma_20":21375.0,"sma_60":19716.75,"sma_120":18671.92},{"date":"2026-03-11","open":20922,"high":21211,"low":20298,"close":20458,"volume":616188,"rsi_14":49.22,"sma_20":21345.0,"sma_60":19724.92,"sma_120":18721.46},{"date":"2026-03-12","open":20373,"high":20732,"low":20213,"close":20473,"volume":1079977,"rsi_14":44.45,"sma_20":21355.75,"sma_60":19733.83,"sma_120":18768.96},{"date":"2026-03-13","open":19899,"high":19929,"low":19610,"close":19734,"volume":685946,"rsi_14":41.88,"sma_20":21302.5,"sma_60":19731.08,"sma_120":18811.5},{"date":"2026-03-16","open":19689,"high":19849,"low":19191,"close":19425,"volume":672281,"rsi_14":42.02,"sma_20":21232.75,"sma_60":19730.67,"sma_120":18851.04},{"date":"2026-03-17","open":19954,"high":20129,"low":19719,"close":19954,"volume":564848,"rsi_14":40.38,"sma_20":21198.0,"sma_60":19735.33,"sma_120":18893.0},{"date":"2026-03-18","open":20298,"high":20493,"low":20069,"close":20493,"volume":1471314,"rsi_14":39.6,"sma_20":21158.25,"sma_60":19750.33,"sma_120":18939.25},{"date":"2026-03-19","open":19804,"high":20318,"low":19804,"close":19969,"volume":334956,"rsi_14":36.84,"sma_20":21122.75,"sma_60":19771.67,"sma_120":18981.46},{"date":"2026-03-20","open":20049,"high":20208,"low":19964,"close":20034,"volume":475168,"rsi_14":34.89,"sma_20":21029.5,"sma_60":19793.0,"sma_120":19024.12},{"date":"2026-03-23","open":19435,"high":19460,"low":18886,"close":18991,"volume":546565,"rsi_14":38.35,"sma_20":20882.25,"sma_60":19816.0,"sma_120":19055.62},{"date":"2026-03-24","open":19655,"high":20094,"low":19475,"close":20044,"volume":744220,"rsi_14":59.02,"sma_20":20805.5,"sma_60":19856.33,"sma_120":19098.17},{"date":"2026-03-25","open":20258,"high":20797,"low":20248,"close":20677,"volume":552451,"rsi_14":50.64,"sma_20":20715.5,"sma_60":19901.83,"sma_120":19145.67},{"date":"2026-03-26","open":20628,"high":20912,"low":20134,"close":20193,"volume":605349,"rsi_14":43.02,"sma_20":20565.75,"sma_60":19941.67,"sma_120":19188.33},{"date":"2026-03-27","open":19789,"high":20687,"low":19315,"close":20687,"volume":775145,"rsi_14":53.6,"sma_20":20427.75,"sma_60":19987.67,"sma_120":19238.12},{"date":"2026-03-30","open":19859,"high":21132,"low":19854,"close":20847,"volume":975268,"rsi_14":51.78,"sma_20":20274.75,"sma_60":20040.67,"sma_120":19286.12},{"date":"2026-03-31","open":21022,"high":21022,"low":19974,"close":20109,"volume":720077,"rsi_14":47.62,"sma_20":20194.75,"sma_60":20082.17,"sma_120":19332.29},{"date":"2026-04-01","open":20772,"high":21112,"low":20458,"close":20957,"volume":529338,"rsi_14":52.97,"sma_20":20325.0,"sma_60":20147.83,"sma_120":19384.71},{"date":"2026-04-02","open":21107,"high":21970,"low":20608,"close":20912,"volume":1276688,"rsi_14":57.89,"sma_20":20341.75,"sma_60":20220.42,"sma_120":19438.04},{"date":"2026-04-03","open":21286,"high":21491,"low":20513,"close":20902,"volume":728586,"rsi_14":60.31,"sma_20":20324.25,"sma_60":20285.25,"sma_120":19490.75},{"date":"2026-04-06","open":20957,"high":21770,"low":20957,"close":21266,"volume":886401,"rsi_14":59.37,"sma_20":20378.5,"sma_60":20352.25,"sma_120":19544.08},{"date":"2026-04-07","open":21266,"high":22164,"low":21196,"close":21541,"volume":706415,"rsi_14":57.78,"sma_20":20425.25,"sma_60":20428.67,"sma_120":19602.12},{"date":"2026-04-08","open":22304,"high":22334,"low":21621,"close":22124,"volume":733889,"rsi_14":65.86,"sma_20":20508.75,"sma_60":20516.0,"sma_120":19662.04},{"date":"2026-04-09","open":22204,"high":22678,"low":22025,"close":22319,"volume":780538,"rsi_14":66.5,"sma_20":20601.25,"sma_60":20610.25,"sma_120":19717.71},{"date":"2026-04-10","open":22509,"high":22638,"low":22204,"close":22329,"volume":533979,"rsi_14":78.32,"sma_20":20731.25,"sma_60":20693.83,"sma_120":19773.17},{"date":"2026-04-13","open":22095,"high":22269,"low":21675,"close":21950,"volume":586975,"rsi_14":68.26,"sma_20":20857.75,"sma_60":20753.33,"sma_120":19814.79},{"date":"2026-04-14","open":22174,"high":22274,"low":21775,"close":21880,"volume":636050,"rsi_14":62.92,"sma_20":20954.25,"sma_60":20820.5,"sma_120":19846.67},{"date":"2026-04-15","open":22005,"high":22364,"low":22005,"close":22095,"volume":739791,"rsi_14":71.67,"sma_20":21034.5,"sma_60":20886.92,"sma_120":19879.04},{"date":"2026-04-16","open":22424,"high":22618,"low":22294,"close":22618,"volume":609259,"rsi_14":71.86,"sma_20":21167.25,"sma_60":20969.08,"sma_120":19914.29},{"date":"2026-04-17","open":22648,"high":23337,"low":22504,"close":23337,"volume":1321901,"rsi_14":75.03,"sma_20":21332.75,"sma_60":21051.67,"sma_120":19948.71},{"date":"2026-04-20","open":23312,"high":23971,"low":23144,"close":23821,"volume":1401947,"rsi_14":89.32,"sma_20":21574.75,"sma_60":21132.92,"sma_120":19989.62},{"date":"2026-04-21","open":24195,"high":25932,"low":24105,"close":25912,"volume":3774934,"rsi_14":91.55,"sma_20":21868.75,"sma_60":21255.42,"sma_120":20033.88},{"date":"2026-04-22","open":26396,"high":26535,"low":25632,"close":26206,"volume":3191383,"rsi_14":92.61,"sma_20":22145.75,"sma_60":21358.08,"sma_120":20080.08},{"date":"2026-04-23","open":26236,"high":26371,"low":24854,"close":25513,"volume":2096903,"rsi_14":83.43,"sma_20":22412.25,"sma_60":21448.92,"sma_120":20116.88},{"date":"2026-04-24","open":25587,"high":26006,"low":25198,"close":25957,"volume":1641427,"rsi_14":83.62,"sma_20":22676.25,"sma_60":21532.42,"sma_120":20155.75},{"date":"2026-04-27","open":25992,"high":26011,"low":25258,"close":25672,"volume":1290962,"rsi_14":79.57,"sma_20":22918.0,"sma_60":21610.75,"sma_120":20199.46},{"date":"2026-04-28","open":26046,"high":26820,"low":26046,"close":26730,"volume":2065325,"rsi_14":80.87,"sma_20":23249.75,"sma_60":21687.25,"sma_120":20255.58},{"date":"2026-04-29","open":26875,"high":27325,"low":26685,"close":27320,"volume":1801328,"rsi_14":81.7,"sma_20":23565.75,"sma_60":21773.42,"sma_120":20314.79},{"date":"2026-04-30","open":27340,"high":27340,"low":26485,"close":26700,"volume":1296295,"rsi_14":75.67,"sma_20":23853.0,"sma_60":21865.42,"sma_120":20368.79},{"date":"2026-05-04","open":27295,"high":27915,"low":27290,"close":27780,"volume":1751148,"rsi_14":81.7,"sma_20":24194.75,"sma_60":21991.0,"sma_120":20436.33},{"date":"2026-05-06","open":27970,"high":28310,"low":27555,"close":28310,"volume":1628655,"rsi_14":83.31,"sma_20":24544.75,"sma_60":22114.08,"sma_120":20508.12},{"date":"2026-05-07","open":28260,"high":28500,"low":27500,"close":28500,"volume":1437019,"rsi_14":83.26,"sma_20":24890.5,"sma_60":22230.25,"sma_120":20586.96},{"date":"2026-05-08","open":28215,"high":28310,"low":27560,"close":28020,"volume":1219456,"rsi_14":78.14,"sma_20":25183.0,"sma_60":22345.58,"sma_120":20657.83},{"date":"2026-05-11","open":28015,"high":28015,"low":26915,"close":27440,"volume":1950449,"rsi_14":71.63,"sma_20":25436.75,"sma_60":22464.58,"sma_120":20721.5},{"date":"2026-05-12","open":27330,"high":27335,"low":24880,"close":25675,"volume":2623866,"rsi_14":58.47,"sma_20":25601.75,"sma_60":22545.17,"sma_120":20767.67},{"date":"2026-05-13","open":25285,"high":25620,"low":24500,"close":25300,"volume":1663334,"rsi_14":46.28,"sma_20":25767.0,"sma_60":22619.17,"sma_120":20806.58},{"date":"2026-05-14","open":25890,"high":26020,"low":24880,"close":25715,"volume":1784294,"rsi_14":46.99,"sma_20":25956.5,"sma_60":22702.92,"sma_120":20855.88},{"date":"2026-05-15","open":25715,"high":26610,"low":23775,"close":24350,"volume":2245001,"rsi_14":43.75,"sma_20":26067.0,"sma_60":22753.25,"sma_120":20894.92},{"date":"2026-05-18","open":24100,"high":24170,"low":22750,"close":24150,"volume":1314222,"rsi_14":40.19,"sma_20":26141.25,"sma_60":22810.42,"sma_120":20939.25},{"date":"2026-05-19","open":24150,"high":24210,"low":22575,"close":23010,"volume":824861,"rsi_14":36.87,"sma_20":26122.5,"sma_60":22828.25,"sma_120":20975.54},{"date":"2026-05-20","open":22940,"high":23090,"low":21760,"close":22235,"volume":1223513,"rsi_14":27.36,"sma_20":26040.75,"sma_60":22832.58,"sma_120":21002.54},{"date":"2026-05-21","open":22820,"high":23600,"low":22665,"close":23600,"volume":792832,"rsi_14":32.9,"sma_20":25922.5,"sma_60":22865.58,"sma_120":21047.29},{"date":"2026-05-22","open":24060,"high":24865,"low":23905,"close":24465,"volume":873820,"rsi_14":39.96,"sma_20":25832.75,"sma_60":22898.0,"sma_120":21103.96},{"date":"2026-05-26","open":25000,"high":25185,"low":24325,"close":24410,"volume":787370,"rsi_14":33.32,"sma_20":25775.0,"sma_60":22917.67,"sma_120":21159.38},{"date":"2026-05-27","open":24325,"high":24765,"low":23290,"close":23290,"volume":1026145,"rsi_14":26.52,"sma_20":25639.0,"sma_60":22914.33,"sma_120":21194.54},{"date":"2026-05-28","open":24350,"high":24730,"low":23415,"close":24495,"volume":1997418,"rsi_14":32.89,"sma_20":25577.5,"sma_60":22923.42,"sma_120":21240.29},{"date":"2026-05-29","open":24490,"high":25060,"low":23825,"close":25015,"volume":1395971,"rsi_14":37.21,"sma_20":25489.0,"sma_60":22977.83,"sma_120":21293.46},{"date":"2026-06-01","open":24915,"high":24940,"low":24225,"close":24305,"volume":825722,"rsi_14":36.8,"sma_20":25338.25,"sma_60":23076.33,"sma_120":21338.58},{"date":"2026-06-02","open":23920,"high":25135,"low":23190,"close":23200,"volume":1102685,"rsi_14":38.97,"sma_20":25163.25,"sma_60":23119.33,"sma_120":21373.42},{"date":"2026-06-04","open":23455,"high":23990,"low":22815,"close":23325,"volume":907561,"rsi_14":40.99,"sma_20":24940.5,"sma_60":23153.17,"sma_120":21409.46},{"date":"2026-06-05","open":23060,"high":23325,"low":21670,"close":22220,"volume":1040077,"rsi_14":35.01,"sma_20":24636.0,"sma_60":23186.42,"sma_120":21438.29},{"date":"2026-06-08","open":20570,"high":20945,"low":20005,"close":20130,"volume":745008,"rsi_14":32.96,"sma_20":24217.5,"sma_60":23177.75,"sma_120":21447.25},{"date":"2026-06-09","open":20290,"high":20925,"low":20010,"close":20815,"volume":615049,"rsi_14":37.04,"sma_20":23857.25,"sma_60":23183.0,"sma_120":21453.96},{"date":"2026-06-10","open":20365,"high":21090,"low":19675,"close":20370,"volume":820401,"rsi_14":39.15,"sma_20":23503.75,"sma_60":23180.58,"sma_120":21457.21},{"date":"2026-06-11","open":19740,"high":20340,"low":19205,"close":20245,"volume":1205646,"rsi_14":41.36,"sma_20":23232.25,"sma_60":23188.42,"sma_120":21459.75},{"date":"2026-06-12","open":21195,"high":22140,"low":21005,"close":21605,"volume":990761,"rsi_14":41.34,"sma_20":23047.5,"sma_60":23224.08,"sma_120":21477.38},{"date":"2026-06-15","open":22205,"high":22600,"low":22000,"close":22490,"volume":405755,"rsi_14":41.44,"sma_20":22886.25,"sma_60":23265.67,"sma_120":21500.5},{"date":"2026-06-16","open":22685,"high":22705,"low":22200,"close":22285,"volume":417840,"rsi_14":40.91,"sma_20":22783.0,"sma_60":23294.83,"sma_120":21522.58},{"date":"2026-06-17","open":22440,"high":22580,"low":21930,"close":22250,"volume":498075,"rsi_14":45.09,"sma_20":22688.0,"sma_60":23332.17,"sma_120":21551.92},{"date":"2026-06-18","open":21920,"high":22070,"low":21115,"close":21265,"volume":498255,"rsi_14":34.44,"sma_20":22600.75,"sma_60":23352.0,"sma_120":21572.5},{"date":"2026-06-19","open":21265,"high":21885,"low":20510,"close":21035,"volume":988067,"rsi_14":30.28,"sma_20":22540.75,"sma_60":23385.42,"sma_120":21600.71},{"date":"2026-06-22","open":20995,"high":21155,"low":20325,"close":20505,"volume":970628,"rsi_14":30.83,"sma_20":22386.0,"sma_60":23392.42,"sma_120":21624.38},{"date":"2026-06-23","open":20520,"high":20900,"low":18575,"close":18590,"volume":1942910,"rsi_14":28.5,"sma_20":22092.25,"sma_60":23356.92,"sma_120":21629.38},{"date":"2026-06-24","open":18605,"high":19275,"low":18300,"close":19225,"volume":1034238,"rsi_14":31.75,"sma_20":21833.0,"sma_60":23340.08,"sma_120":21640.88},{"date":"2026-06-25","open":19480,"high":19520,"low":18430,"close":18515,"volume":1280894,"rsi_14":32.9,"sma_20":21594.25,"sma_60":23303.17,"sma_120":21645.42},{"date":"2026-06-26","open":18475,"high":18600,"low":16960,"close":17410,"volume":927243,"rsi_14":36.19,"sma_20":21240.0,"sma_60":23245.17,"sma_120":21642.92},{"date":"2026-06-29","open":17600,"high":19925,"low":17410,"close":19925,"volume":995782,"rsi_14":46.19,"sma_20":20985.5,"sma_60":23241.42,"sma_120":21661.79},{"date":"2026-06-30","open":19485,"high":19770,"low":18690,"close":18725,"volume":1384067,"rsi_14":43.39,"sma_20":20706.5,"sma_60":23203.5,"sma_120":21675.67},{"date":"2026-07-01","open":18740,"high":18800,"low":17920,"close":18340,"volume":522950,"rsi_14":42.5,"sma_20":20463.5,"sma_60":23159.92,"sma_120":21690.17},{"date":"2026-07-02","open":18145,"high":18375,"low":17375,"close":17870,"volume":653567,"rsi_14":34.18,"sma_20":20190.75,"sma_60":23108.67,"sma_120":21696.96},{"date":"2026-07-03","open":17870,"high":18000,"low":16825,"close":18000,"volume":974318,"rsi_14":29.68,"sma_20":19979.75,"sma_60":23053.5,"sma_120":21702.88},{"date":"2026-07-06","open":18005,"high":18020,"low":17150,"close":17695,"volume":713614,"rsi_14":29.42,"sma_20":19858.0,"sma_60":22988.67,"sma_120":21708.67},{"date":"2026-07-07","open":17590,"high":17595,"low":16750,"close":17255,"volume":626093,"rsi_14":28.39,"sma_20":19680.0,"sma_60":22906.75,"sma_120":21711.38},{"date":"2026-07-08","open":16985,"high":17040,"low":16055,"close":16315,"volume":1123691,"rsi_14":28.5,"sma_20":19477.25,"sma_60":22805.92,"sma_120":21708.08},{"date":"2026-07-09","open":16325,"high":16850,"low":15800,"close":16205,"volume":880943,"rsi_14":28.8,"sma_20":19275.25,"sma_60":22703.08,"sma_120":21698.46},{"date":"2026-07-10","open":16430,"high":17290,"low":16425,"close":17085,"volume":3191147,"rsi_14":35.43,"sma_20":19049.25,"sma_60":22621.25,"sma_120":21687.29},{"date":"2026-07-13","open":17145,"high":18035,"low":16855,"close":16935,"volume":1036689,"rsi_14":41.7,"sma_20":18771.5,"sma_60":22538.08,"sma_120":21679.29},{"date":"2026-07-14","open":17035,"high":17100,"low":16020,"close":16415,"volume":668698,"rsi_14":35.75,"sma_20":18478.0,"sma_60":22442.67,"sma_120":21664.79},{"date":"2026-07-15","open":16895,"high":17520,"low":16820,"close":17390,"volume":431460,"rsi_14":44.44,"sma_20":18235.0,"sma_60":22354.75,"sma_120":21661.92},{"date":"2026-07-16","open":17260,"high":17695,"low":16690,"close":16845,"volume":513861,"rsi_14":47.05,"sma_20":18014.0,"sma_60":22245.75,"sma_120":21648.71},{"date":"2026-07-20","open":16495,"high":16715,"low":15910,"close":15910,"volume":355230,"rsi_14":24.86,"sma_20":17757.75,"sma_60":22113.08,"sma_120":21623.0},{"date":"2026-07-21","open":15845,"high":16175,"low":15595,"close":16040,"volume":219351,"rsi_14":30.59,"sma_20":17534.5,"sma_60":21947.67,"sma_120":21601.54},{"date":"2026-07-22","open":16475,"high":16905,"low":16270,"close":16275,"volume":251777,"rsi_14":34.74,"sma_20":17418.75,"sma_60":21781.25,"sma_120":21569.67},{"date":"2026-07-23","open":16360,"high":17735,"low":16360,"close":17650,"volume":329432,"rsi_14":48.57,"sma_20":17340.0,"sma_60":21649.33,"sma_120":21549.12},{"date":"2026-07-24","open":17290,"high":17310,"low":16630,"close":16780,"volume":402513,"rsi_14":42.75,"sma_20":17253.25,"sma_60":21495.5,"sma_120":21513.96},{"date":"2026-07-27","open":16955,"high":17075,"low":16480,"close":16660,"volume":483497,"rsi_14":43.71,"sma_20":17215.75,"sma_60":21344.42,"sma_120":21477.58},{"date":"2026-07-28","open":16250,"high":16280,"low":15225,"close":15530,"volume":688180,"rsi_14":40.33,"sma_20":16996.0,"sma_60":21156.83,"sma_120":21422.04},{"date":"2026-07-29","open":15545,"high":15695,"low":14015,"close":14695,"volume":939888,"rsi_14":40.81,"sma_20":16794.5,"sma_60":20946.42,"sma_120":21359.92},{"date":"2026-07-30","open":14140,"high":15750,"low":14140,"close":15205,"volume":674124,"rsi_14":44.57,"sma_20":16637.75,"sma_60":20754.83,"sma_120":21310.12},{"date":"2026-07-31","open":15725,"high":16185,"low":15150,"close":16135,"volume":727855,"rsi_14":44.87,"sma_20":16551.0,"sma_60":20560.75,"sma_120":21275.88},{"date":"2026-08-03","open":15705,"high":15900,"low":15115,"close":15695,"volume":226022,"rsi_14":43.51,"sma_20":16435.75,"sma_60":20350.5,"sma_120":21232.29},{"date":"2026-08-04","open":15770,"high":16390,"low":15680,"close":16340,"volume":317522,"rsi_14":49.61,"sma_20":16368.0,"sma_60":20147.83,"sma_120":21189.04},{"date":"2026-08-05","open":16660,"high":16860,"low":16430,"close":16525,"volume":309265,"rsi_14":45.13,"sma_20":16331.5,"sma_60":19956.25,"sma_120":21150.92},{"date":"2026-08-06","open":16450,"high":16940,"low":16250,"close":16670,"volume":184128,"rsi_14":48.97,"sma_20":16349.25,"sma_60":19776.75,"sma_120":21120.67},{"date":"2026-08-07","open":17360,"high":17740,"low":16835,"close":17690,"volume":660017,"rsi_14":60.39,"sma_20":16423.5,"sma_60":19643.67,"sma_120":21094.42},{"date":"2026-08-10","open":17690,"high":18405,"low":17255,"close":18405,"volume":495348,"rsi_14":62.92,"sma_20":16489.5,"sma_60":19528.75,"sma_120":21073.96},{"date":"2026-08-11","open":18280,"high":18360,"low":17770,"close":17890,"volume":314636,"rsi_14":58.56,"sma_20":16537.25,"sma_60":19398.33,"sma_120":21050.62},{"date":"2026-08-12","open":17950,"high":18405,"low":17690,"close":18060,"volume":433450,"rsi_14":52.49,"sma_20":16619.5,"sma_60":19293.5,"sma_120":21023.38},{"date":"2026-08-13","open":18095,"high":18430,"low":17940,"close":18180,"volume":244479,"rsi_14":59.36,"sma_20":16659.0,"sma_60":19194.0,"sma_120":21002.21},{"date":"2026-08-14","open":18260,"high":18795,"low":18190,"close":18795,"volume":295030,"rsi_14":63.39,"sma_20":16756.5,"sma_60":19123.75,"sma_120":20976.0},{"date":"2026-08-18","open":18735,"high":18780,"low":17850,"close":17900,"volume":437697,"rsi_14":65.31,"sma_20":16856.0,"sma_60":19051.5,"sma_120":20942.04},{"date":"2026-08-19","open":17440,"high":18100,"low":17265,"close":17920,"volume":775757,"rsi_14":73.29,"sma_20":16950.0,"sma_60":18956.83,"sma_120":20911.21},{"date":"2026-08-20","open":17985,"high":18485,"low":17980,"close":18090,"volume":786341,"rsi_14":71.91,"sma_20":17040.75,"sma_60":18850.58,"sma_120":20874.29},{"date":"2026-08-21","open":17835,"high":17835,"low":17200,"close":17360,"volume":246824,"rsi_14":59.59,"sma_20":17026.25,"sma_60":18733.08,"sma_120":20825.38},{"date":"2026-08-24","open":17515,"high":18520,"low":17405,"close":18500,"volume":419204,"rsi_14":69.8,"sma_20":17112.25,"sma_60":18653.25,"sma_120":20783.79},{"date":"2026-08-25","open":18285,"high":18350,"low":17600,"close":18280,"volume":198541,"rsi_14":64.56,"sma_20":17193.25,"sma_60":18549.67,"sma_120":20736.54},{"date":"2026-08-26","open":18035,"high":18075,"low":17540,"close":18020,"volume":493906,"rsi_14":61.1,"sma_20":17317.75,"sma_60":18433.08,"sma_120":20705.46},{"date":"2026-08-27","open":18180,"high":19130,"low":18135,"close":19010,"volume":642176,"rsi_14":65.44,"sma_20":17533.5,"sma_60":18344.83,"sma_120":20710.58},{"date":"2026-08-28","open":18840,"high":19325,"low":18740,"close":19145,"volume":283946,"rsi_14":60.87,"sma_20":17730.5,"sma_60":18277.25,"sma_120":20698.29},{"date":"2026-08-31","open":19000,"high":19655,"low":18790,"close":19655,"volume":570998,"rsi_14":59.63,"sma_20":17906.5,"sma_60":18216.08,"sma_120":20684.62},{"date":"2026-09-01","open":19650,"high":20210,"low":19340,"close":19340,"volume":900963,"rsi_14":61.53,"sma_20":18088.75,"sma_60":18168.08,"sma_120":20677.25},{"date":"2026-09-02","open":18950,"high":19220,"low":18425,"close":18425,"volume":600664,"rsi_14":52.59,"sma_20":18193.0,"sma_60":18139.67,"sma_120":20658.71},{"date":"2026-09-03","open":18765,"high":19315,"low":18200,"close":18940,"volume":522227,"rsi_14":55.11,"sma_20":18313.75,"sma_60":18108.42,"sma_120":20645.71},{"date":"2026-09-04","open":18930,"high":19315,"low":18785,"close":18925,"volume":496927,"rsi_14":50.95,"sma_20":18426.5,"sma_60":18084.33,"sma_120":20632.46},{"date":"2026-09-07","open":18930,"high":18995,"low":18720,"close":18865,"volume":241545,"rsi_14":58.05,"sma_20":18485.25,"sma_60":18061.33,"sma_120":20624.88},{"date":"2026-09-08","open":19170,"high":19330,"low":18435,"close":18435,"volume":419142,"rsi_14":54.02,"sma_20":18486.75,"sma_60":18008.5,"sma_120":20616.29},{"date":"2026-09-09","open":18485,"high":19740,"low":18420,"close":19735,"volume":634843,"rsi_14":60.92,"sma_20":18579.0,"sma_60":17962.58,"sma_120":20614.12},{"date":"2026-09-10","open":19345,"high":20075,"low":19225,"close":19615,"volume":557643,"rsi_14":66.28,"sma_20":18656.75,"sma_60":17918.08,"sma_120":20606.46},{"date":"2026-09-11","open":19110,"high":19350,"low":18875,"close":19135,"volume":209836,"rsi_14":55.07,"sma_20":18704.5,"sma_60":17866.17,"sma_120":20599.17},{"date":"2026-09-14","open":18815,"high":18815,"low":18350,"close":18400,"volume":245287,"rsi_14":50.88,"sma_20":18684.75,"sma_60":17818.42,"sma_120":20585.21},{"date":"2026-09-15","open":18410,"high":19180,"low":18400,"close":18960,"volume":544397,"rsi_14":56.64,"sma_20":18737.75,"sma_60":17783.83,"sma_120":20584.62},{"date":"2026-09-16","open":18810,"high":19245,"low":18655,"close":18665,"volume":411975,"rsi_14":47.3,"sma_20":18775.0,"sma_60":17753.17,"sma_120":20572.79},{"date":"2026-09-17","open":18700,"high":18845,"low":18580,"close":18625,"volume":235681,"rsi_14":45.87,"sma_20":18801.75,"sma_60":17753.75,"sma_120":20555.33},{"date":"2026-09-18","open":18905,"high":19015,"low":18595,"close":18700,"volume":186066,"rsi_14":41.84,"sma_20":18868.75,"sma_60":17745.0,"sma_120":20542.54},{"date":"2026-09-21","open":18740,"high":18800,"low":18290,"close":18320,"volume":441834,"rsi_14":41.39,"sma_20":18859.75,"sma_60":17741.75,"sma_120":20522.46},{"date":"2026-09-22","open":18425,"high":18590,"low":18260,"close":18285,"volume":208067,"rsi_14":48.61,"sma_20":18860.0,"sma_60":17756.33,"sma_120":20500.75},{"date":"2026-09-23","open":18410,"high":18680,"low":18200,"close":18260,"volume":192973,"rsi_14":42.53,"sma_20":18872.0,"sma_60":17728.58,"sma_120":20485.0},{"date":"2026-09-28","open":18275,"high":19040,"low":18275,"close":18905,"volume":409267,"rsi_14":49.81,"sma_20":18866.75,"sma_60":17731.58,"sma_120":20467.54},{"date":"2026-09-29","open":18745,"high":18780,"low":17960,"close":18095,"volume":373313,"rsi_14":43.51,"sma_20":18814.25,"sma_60":17727.5,"sma_120":20443.71},{"date":"2026-09-30","open":18305,"high":18555,"low":18255,"close":18400,"volume":186590,"rsi_14":49.7,"sma_20":18751.5,"sma_60":17736.33,"sma_120":20422.5},{"date":"2026-10-01","open":18255,"high":18620,"low":18250,"close":18620,"volume":248235,"rsi_14":38.2,"sma_20":18715.5,"sma_60":17746.67,"sma_120":20400.08},{"date":"2026-10-02","open":18525,"high":19240,"low":18470,"close":19175,"volume":468412,"rsi_14":45.74,"sma_20":18753.0,"sma_60":17771.33,"sma_120":20380.0},{"date":"2026-10-06","open":19365,"high":20400,"low":19230,"close":20390,"volume":628027,"rsi_14":60.64,"sma_20":18825.5,"sma_60":17823.58,"sma_120":20365.17},{"date":"2026-10-07","open":20195,"high":20245,"low":19760,"close":19870,"volume":820417,"rsi_14":62.94,"sma_20":18872.75,"sma_60":17882.83,"sma_120":20344.38},{"date":"2026-10-08","open":20225,"high":20762,"low":20005,"close":20235,"volume":1179754,"rsi_14":61.62,"sma_20":18941.25,"sma_60":17950.0,"sma_120":20326.54},{"date":"2026-10-12","open":20370,"high":20700,"low":19215,"close":19215,"volume":789315,"rsi_14":54.43,"sma_20":18980.25,"sma_60":17985.5,"sma_120":20303.38},{"date":"2026-10-13","open":18685,"high":19505,"low":18070,"close":19440,"volume":1384311,"rsi_14":56.37,"sma_20":18965.5,"sma_60":18027.25,"sma_120":20282.67},{"date":"2026-10-14","open":19640,"high":20430,"low":19605,"close":20205,"volume":1262743,"rsi_14":60.62,"sma_20":18995.0,"sma_60":18090.42,"sma_120":20266.54},{"date":"2026-10-15","open":19185,"high":19530,"low":18525,"close":18870,"volume":1002381,"rsi_14":53.42,"sma_20":18981.75,"sma_60":18115.08,"sma_120":20234.92},{"date":"2026-10-16","open":18980,"high":19180,"low":18485,"close":18810,"volume":757975,"rsi_14":53.25,"sma_20":19002.25,"sma_60":18147.83,"sma_120":20196.79},{"date":"2026-10-19","open":18410,"high":20350,"low":18220,"close":20280,"volume":938891,"rsi_14":60.62,"sma_20":19068.25,"sma_60":18220.67,"sma_120":20166.88},{"date":"2026-10-20","open":19980,"high":20340,"low":19000,"close":19120,"volume":927725,"rsi_14":51.07,"sma_20":19091.0,"sma_60":18272.0,"sma_120":20109.83},{"date":"2026-10-21","open":19410,"high":19500,"low":18860,"close":19155,"volume":817056,"rsi_14":55.73,"sma_20":19117.5,"sma_60":18320.0,"sma_120":20050.62},{"date":"2026-10-22","open":19020,"high":19030,"low":17835,"close":17980,"volume":927348,"rsi_14":47.92,"sma_20":19081.5,"sma_60":18325.5,"sma_120":19987.42},{"date":"2026-10-23","open":17302,"high":17416,"low":16755,"close":17325,"volume":824158}],"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":17325.0,"price_history":[{"date":"2018-09-12","close":9616.1514},{"date":"2018-09-13","close":9616.1514},{"date":"2018-09-14","close":9724.0342},{"date":"2018-09-17","close":9822.1074},{"date":"2018-09-18","close":10023.1602},{"date":"2018-09-19","close":9964.3154},{"date":"2018-09-20","close":9758.3604},{"date":"2018-09-21","close":9782.8779},{"date":"2018-09-27","close":9998.6416},{"date":"2018-09-28","close":9910.374},{"date":"2018-10-01","close":9827.0098},{"date":"2018-10-02","close":9665.1885},{"date":"2018-10-04","close":9557.3076},{"date":"2018-10-05","close":9238.5684},{"date":"2018-10-08","close":9199.3398},{"date":"2018-10-10","close":9145.3965},{"date":"2018-10-11","close":8674.6426},{"date":"2018-10-12","close":9140.4922},{"date":"2018-10-15","close":9120.8789},{"date":"2018-10-16","close":9233.6641},{"date":"2018-10-17","close":9351.3535},{"date":"2018-10-18","close":9253.2783},{"date":"2018-10-19","close":9302.3145},{"date":"2018-10-22","close":9498.4639},{"date":"2018-10-23","close":9071.8418},{"date":"2018-10-24","close":8738.3916},{"date":"2018-10-25","close":8777.6201},{"date":"2018-10-26","close":8561.8564},{"date":"2018-10-29","close":8292.1553},{"date":"2018-10-30","close":8547.1465},{"date":"2018-10-31","close":8605.9893},{"date":"2018-11-01","close":8650.123},{"date":"2018-11-02","close":9003.1895},{"date":"2018-11-05","close":8963.9609},{"date":"2018-11-06","close":8865.8867},{"date":"2018-11-07","close":8708.9688},{"date":"2018-11-08","close":8939.4434},{"date":"2018-11-09","close":8777.6201},{"date":"2018-11-12","close":8704.0645},{"date":"2018-11-13","close":8728.584},{"date":"2018-11-14","close":8650.123},{"date":"2018-11-15","close":8748.1963},{"date":"2018-11-16","close":8669.7373},{"date":"2018-11-19","close":8713.8711},{"date":"2018-11-20","close":8453.9756},{"date":"2018-11-21","close":8503.0137},{"date":"2018-11-22","close":8419.6494},{"date":"2018-11-23","close":8105.8125},{"date":"2018-11-26","close":8218.5977},{"date":"2018-11-27","close":8336.2871},{"date":"2018-11-28","close":8208.791},{"date":"2018-11-29","close":8154.8496},{"date":"2018-11-30","close":8198.9834},{"date":"2018-12-03","close":8453.9756},{"date":"2018-12-04","close":8346.0947},{"date":"2018-12-05","close":8203.8877},{"date":"2018-12-06","close":7919.4722},{"date":"2018-12-07","close":7988.125},{"date":"2018-12-10","close":7659.5767},{"date":"2018-12-11","close":7620.3462},{"date":"2018-12-12","close":7845.9175},{"date":"2018-12-13","close":7894.9541},{"date":"2018-12-14","close":7644.8657},{"date":"2018-12-17","close":7590.9248},{"date":"2018-12-18","close":7458.5254},{"date":"2018-12-19","close":7782.1699},{"date":"2018-12-20","close":7728.229},{"date":"2018-12-21","close":7997.9316},{"date":"2018-12-24","close":7899.8574},{"date":"2018-12-26","close":7850.8208},{"date":"2018-12-27","close":7973.4131},{"date":"2018-12-28","close":7993.0278},{"date":"2019-01-02","close":7693.9028},{"date":"2019-01-03","close":7424.1982},{"date":"2019-01-04","close":7424.1982},{"date":"2019-01-07","close":7787.0728},{"date":"2019-01-08","close":7734.0},{"date":"2019-01-09","close":7948.895},{"date":"2019-01-10","close":7953.7979},{"date":"2019-01-11","close":7958.7026},{"date":"2019-01-14","close":7909.665},{"date":"2019-01-15","close":8056.7769},{"date":"2019-01-16","close":8110.7178},{"date":"2019-01-17","close":7919.4722},{"date":"2019-01-18","close":7939.0874},{"date":"2019-01-21","close":7899.8574},{"date":"2019-01-22","close":7850.8208},{"date":"2019-01-23","close":7855.7246},{"date":"2019-01-24","close":7850.8208},{"date":"2019-01-25","close":8159.7539},{"date":"2019-01-28","close":8120.5244},{"date":"2019-01-29","close":8169.5615},{"date":"2019-01-30","close":8140.1406},{"date":"2019-01-31","close":8110.7178},{"date":"2019-02-01","close":8120.5244},{"date":"2019-02-07","close":8385.3232},{"date":"2019-02-08","close":8316.6719},{"date":"2019-02-11","close":8306.8643},{"date":"2019-02-12","close":8365.709},{"date":"2019-02-13","close":8483.3965},{"date":"2019-02-14","close":8522.627},{"date":"2019-02-15","close":8429.459},{"date":"2019-02-18","close":8605.9893},{"date":"2019-02-19","close":8655.0273},{"date":"2019-02-20","close":8659.9316},{"date":"2019-02-21","close":8591.2803},{"date":"2019-02-22","close":8409.8438},{"date":"2019-02-25","close":8556.9531},{"date":"2019-02-26","close":8414.7471},{"date":"2019-02-27","close":8453.9756},{"date":"2019-02-28","close":8321.5752},{"date":"2019-03-04","close":8331.3828},{"date":"2019-03-05","close":8164.6577},{"date":"2019-03-06","close":8194.0791},{"date":"2019-03-07","close":8100.9102},{"date":"2019-03-08","close":8086.1982},{"date":"2019-03-11","close":8007.7397},{"date":"2019-03-12","close":8120.5244},{"date":"2019-03-13","close":8051.8721},{"date":"2019-03-14","close":8110.7178},{"date":"2019-03-15","close":8130.3325},{"date":"2019-03-18","close":8091.1025},{"date":"2019-03-19","close":8120.5244},{"date":"2019-03-20","close":8037.1611},{"date":"2019-03-21","close":8292.1553},{"date":"2019-03-22","close":8208.791},{"date":"2019-03-25","close":7909.665},{"date":"2019-03-26","close":7885.1465},{"date":"2019-03-27","close":7860.6284},{"date":"2019-03-28","close":7649.7695},{"date":"2019-03-29","close":7679.1914},{"date":"2019-04-01","close":7738.0356},{"date":"2019-04-02","close":7752.7471},{"date":"2019-04-03","close":7850.8208},{"date":"2019-04-04","close":7855.7246},{"date":"2019-04-05","close":7826.3022},{"date":"2019-04-08","close":7880.2427},{"date":"2019-04-09","close":7983.2207},{"date":"2019-04-10","close":7924.3765},{"date":"2019-04-11","close":7978.3174},{"date":"2019-04-12","close":8002.8354},{"date":"2019-04-15","close":8007.7397},{"date":"2019-04-16","close":7963.606},{"date":"2019-04-17","close":7997.9316},{"date":"2019-04-18","close":7855.7246},{"date":"2019-04-19","close":7904.7617},{"date":"2019-04-22","close":7880.2427},{"date":"2019-04-23","close":7845.9175},{"date":"2019-04-24","close":7757.6509},{"date":"2019-04-25","close":7723.3242},{"date":"2019-04-26","close":7600.7319},{"date":"2019-04-29","close":7669.8306},{"date":"2019-04-30","close":7674.7656},{"date":"2019-05-02","close":7738.9268},{"date":"2019-05-03","close":7778.4111},{"date":"2019-05-07","close":7669.8306},{"date":"2019-05-08","close":7576.0547},{"date":"2019-05-09","close":7191.083},{"date":"2019-05-10","close":7191.083},{"date":"2019-05-13","close":7018.3379},{"date":"2019-05-14","close":6993.6606},{"date":"2019-05-15","close":7245.3735},{"date":"2019-05-16","close":7067.6938},{"date":"2019-05-17","close":6998.5967},{"date":"2019-05-20","close":6855.4658},{"date":"2019-05-21","close":6904.8218},{"date":"2019-05-22","close":6914.6924},{"date":"2019-05-23","close":6904.8218},{"date":"2019-05-24","close":6894.9502},{"date":"2019-05-27","close":6944.3052},{"date":"2019-05-28","close":6924.563},{"date":"2019-05-29","close":6850.5298},{"date":"2019-05-30","close":7028.2095},{"date":"2019-05-31","close":7047.9517},{"date":"2019-06-03","close":7181.2114},{"date":"2019-06-04","close":7388.5044},{"date":"2019-06-05","close":7329.2773},{"date":"2019-06-07","close":7447.731},{"date":"2019-06-10","close":7442.7954},{"date":"2019-06-11","close":7477.3433},{"date":"2019-06-12","close":7403.311},{"date":"2019-06-13","close":7521.7637},{"date":"2019-06-14","close":7413.1816},{"date":"2019-06-17","close":7353.9556},{"date":"2019-06-18","close":7289.7935},{"date":"2019-06-19","close":7324.3418},{"date":"2019-06-20","close":7408.2456},{"date":"2019-06-21","close":7358.8901},{"date":"2019-06-24","close":7274.9863},{"date":"2019-06-25","close":7309.5352},{"date":"2019-06-26","close":7255.2441},{"date":"2019-06-27","close":7309.5352},{"date":"2019-06-28","close":7319.4062},{"date":"2019-07-01","close":7423.0527},{"date":"2019-07-02","close":7388.5044},{"date":"2019-07-03","close":7516.8281},{"date":"2019-07-04","close":7669.8306},{"date":"2019-07-05","close":7605.668},{"date":"2019-07-08","close":7334.2129},{"date":"2019-07-09","close":7166.4053},{"date":"2019-07-10","close":7200.9531},{"date":"2019-07-11","close":7418.1177},{"date":"2019-07-12","close":7600.7319},{"date":"2019-07-15","close":7753.7339},{"date":"2019-07-16","close":7857.3804},{"date":"2019-07-17","close":7857.3804},{"date":"2019-07-18","close":7778.4111},{"date":"2019-07-19","close":7817.8955},{"date":"2019-07-22","close":7817.8955},{"date":"2019-07-23","close":7733.9917},{"date":"2019-07-24","close":7625.4102},{"date":"2019-07-25","close":7413.1816},{"date":"2019-07-26","close":7373.6973},{"date":"2019-07-29","close":7087.437},{"date":"2019-07-30","close":7181.2114},{"date":"2019-07-31","close":7279.9219},{"date":"2019-08-01","close":7181.2114},{"date":"2019-08-02","close":7200.9531},{"date":"2019-08-05","close":6894.9502},{"date":"2019-08-06","close":6702.4644},{"date":"2019-08-07","close":6855.4658},{"date":"2019-08-08","close":7092.3716},{"date":"2019-08-09","close":7077.5649},{"date":"2019-08-12","close":7117.0493},{"date":"2019-08-13","close":6983.7896},{"date":"2019-08-14","close":7156.5337},{"date":"2019-08-16","close":7082.5005},{"date":"2019-08-19","close":7087.437},{"date":"2019-08-20","close":7265.1157},{"date":"2019-08-21","close":7255.2441},{"date":"2019-08-22","close":7225.6309},{"date":"2019-08-23","close":7339.1489},{"date":"2019-08-26","close":7117.0493},{"date":"2019-08-27","close":7126.9204},{"date":"2019-08-28","close":7255.2441},{"date":"2019-08-29","close":7230.5664},{"date":"2019-08-30","close":7284.8579},{"date":"2019-09-02","close":7250.3086},{"date":"2019-09-03","close":7250.3086},{"date":"2019-09-04","close":7245.3735},{"date":"2019-09-05","close":7274.9863},{"date":"2019-09-06","close":7260.1797},{"date":"2019-09-09","close":7146.6626},{"date":"2019-09-10","close":7112.1143},{"date":"2019-09-11","close":7151.5981},{"date":"2019-09-16","close":7265.1157},{"date":"2019-09-17","close":7210.8242},{"date":"2019-09-18","close":7186.1475},{"date":"2019-09-19","close":7196.0186},{"date":"2019-09-20","close":7186.1475},{"date":"2019-09-23","close":7107.1782},{"date":"2019-09-24","close":7092.3716},{"date":"2019-09-25","close":6737.0132},{"date":"2019-09-26","close":6722.2061},{"date":"2019-09-27","close":6702.4644},{"date":"2019-09-30","close":6677.7866},{"date":"2019-10-01","close":6791.3032},{"date":"2019-10-02","close":6687.6577},{"date":"2019-10-04","close":6638.3022},{"date":"2019-10-07","close":6574.1401},{"date":"2019-10-08","close":6840.6587},{"date":"2019-10-10","close":6815.981},{"date":"2019-10-11","close":6791.3032},{"date":"2019-10-14","close":6860.4014},{"date":"2019-10-15","close":6850.5298},{"date":"2019-10-16","close":6914.6924},{"date":"2019-10-17","close":6840.6587},{"date":"2019-10-18","close":6840.6587},{"date":"2019-10-21","close":6796.2397},{"date":"2019-10-22","close":6815.981},{"date":"2019-10-23","close":6806.1104},{"date":"2019-10-24","close":6909.7563},{"date":"2019-10-25","close":6924.563},{"date":"2019-10-28","close":7072.6294},{"date":"2019-10-29","close":7033.145},{"date":"2019-10-30","close":7038.0811},{"date":"2019-10-31","close":7062.7588},{"date":"2019-11-01","close":7087.437},{"date":"2019-11-04","close":7146.6626},{"date":"2019-11-05","close":7176.2759},{"date":"2019-11-06","close":7151.5981},{"date":"2019-11-07","close":7043.0156},{"date":"2019-11-08","close":7131.856},{"date":"2019-11-11","close":7092.3716},{"date":"2019-11-12","close":7072.6294},{"date":"2019-11-13","close":6978.8545},{"date":"2019-11-14","close":6973.9189},{"date":"2019-11-15","close":7013.4028},{"date":"2019-11-18","close":7008.4673},{"date":"2019-11-19","close":7043.0156},{"date":"2019-11-20","close":6914.6924},{"date":"2019-11-21","close":6791.3032},{"date":"2019-11-22","close":6801.1743},{"date":"2019-11-25","close":6914.6924},{"date":"2019-11-26","close":6968.9834},{"date":"2019-11-27","close":6949.2407},{"date":"2019-11-28","close":6899.8857},{"date":"2019-11-29","close":6830.7876},{"date":"2019-12-02","close":6855.4658},{"date":"2019-12-03","close":6835.7236},{"date":"2019-12-04","close":6618.5591},{"date":"2019-12-05","close":6554.3975},{"date":"2019-12-06","close":6682.7222},{"date":"2019-12-09","close":6756.7549},{"date":"2019-12-10","close":6766.6255},{"date":"2019-12-11","close":6855.4658},{"date":"2019-12-12","close":6904.8218},{"date":"2019-12-13","close":6959.1123},{"date":"2019-12-16","close":6993.6606},{"date":"2019-12-17","close":7043.0156},{"date":"2019-12-18","close":6964.0479},{"date":"2019-12-19","close":6959.1123},{"date":"2019-12-20","close":7008.4673},{"date":"2019-12-23","close":6949.2407},{"date":"2019-12-24","close":6949.2407},{"date":"2019-12-26","close":6993.6606},{"date":"2019-12-27","close":7181.2114},{"date":"2019-12-30","close":7319.4062},{"date":"2020-01-02","close":7319.4062},{"date":"2020-01-03","close":7270.0513},{"date":"2020-01-06","close":7210.8242},{"date":"2020-01-07","close":7250.3086},{"date":"2020-01-08","close":7023.2739},{"date":"2020-01-09","close":7284.8579},{"date":"2020-01-10","close":7585.9258},{"date":"2020-01-13","close":7640.2168},{"date":"2020-01-14","close":7743.8638},{"date":"2020-01-15","close":7694.5078},{"date":"2020-01-16","close":7788.2822},{"date":"2020-01-17","close":7808.0244},{"date":"2020-01-20","close":7956.0913},{"date":"2020-01-21","close":7891.9292},{"date":"2020-01-22","close":8025.189},{"date":"2020-01-23","close":8010.3823},{"date":"2020-01-28","close":7827.7671},{"date":"2020-01-29","close":7886.9937},{"date":"2020-01-30","close":7891.9292},{"date":"2020-01-31","close":7689.5718},{"date":"2020-02-03","close":7877.123},{"date":"2020-02-04","close":8217.6748},{"date":"2020-02-05","close":8281.8369},{"date":"2020-02-06","close":8375.6123},{"date":"2020-02-07","close":8459.5156},{"date":"2020-02-10","close":8489.1299},{"date":"2020-02-11","close":8874.1016},{"date":"2020-02-12","close":8864.2305},{"date":"2020-02-13","close":8819.8115},{"date":"2020-02-14","close":8844.4883},{"date":"2020-02-17","close":8824.7461},{"date":"2020-02-18","close":8691.4873},{"date":"2020-02-19","close":8686.5518},{"date":"2020-02-20","close":8770.4551},{"date":"2020-02-21","close":8494.0664},{"date":"2020-02-24","close":8227.5459},{"date":"2020-02-25","close":8390.4189},{"date":"2020-02-26","close":8252.2236},{"date":"2020-02-27","close":7985.7046},{"date":"2020-02-28","close":7600.7319},{"date":"2020-03-02","close":7862.3164},{"date":"2020-03-03","close":7877.123},{"date":"2020-03-04","close":8089.3506},{"date":"2020-03-05","close":8104.1577},{"date":"2020-03-06","close":7985.7046},{"date":"2020-03-09","close":7492.1499},{"date":"2020-03-10","close":7585.9258},{"date":"2020-03-11","close":7294.7285},{"date":"2020-03-12","close":6904.8218},{"date":"2020-03-13","close":6603.7534},{"date":"2020-03-16","close":6100.3281},{"date":"2020-03-17","close":6021.3599},{"date":"2020-03-18","close":5448.8369},{"date":"2020-03-19","close":4466.6641},{"date":"2020-03-20","close":5123.0913},{"date":"2020-03-23","close":4866.4429},{"date":"2020-03-24","close":5463.6436},{"date":"2020-03-25","close":5897.9707},{"date":"2020-03-26","close":5823.9375},{"date":"2020-03-27","close":5873.293},{"date":"2020-03-30","close":5873.293},{"date":"2020-03-31","close":5927.5845},{"date":"2020-04-01","close":5744.9692},{"date":"2020-04-02","close":5907.8418},{"date":"2020-04-03","close":5927.5845},{"date":"2020-04-06","close":6179.2974},{"date":"2020-04-07","close":6391.5244},{"date":"2020-04-08","close":6485.3003},{"date":"2020-04-09","close":6554.3975},{"date":"2020-04-10","close":6638.3022},{"date":"2020-04-13","close":6376.7183},{"date":"2020-04-14","close":6559.3335},{"date":"2020-04-16","close":6860.4014},{"date":"2020-04-17","close":7131.856},{"date":"2020-04-20","close":7067.6938},{"date":"2020-04-21","close":7003.5317},{"date":"2020-04-22","close":7013.4028},{"date":"2020-04-23","close":7077.5649},{"date":"2020-04-24","close":6870.272},{"date":"2020-04-27","close":6949.2407},{"date":"2020-04-28","close":6964.1211},{"date":"2020-04-29","close":7048.4443},{"date":"2020-05-04","close":6889.7183},{"date":"2020-05-06","close":7003.8032},{"date":"2020-05-07","close":7023.644},{"date":"2020-05-08","close":7088.126},{"date":"2020-05-11","close":7018.6836},{"date":"2020-05-12","close":6924.4399},{"date":"2020-05-13","close":7351.0171},{"date":"2020-05-14","close":7271.6538},{"date":"2020-05-15","close":7281.5742},{"date":"2020-05-18","close":7618.8682},{"date":"2020-05-19","close":7742.8721},{"date":"2020-05-20","close":8035.5249},{"date":"2020-05-21","close":8258.7344},{"date":"2020-05-22","close":8224.0137},{"date":"2020-05-25","close":8615.8682},{"date":"2020-05-26","close":9062.2861},{"date":"2020-05-27","close":8834.1172},{"date":"2020-05-28","close":8556.3467},{"date":"2020-05-29","close":8556.3467},{"date":"2020-06-01","close":8774.5938},{"date":"2020-06-02","close":8819.2363},{"date":"2020-06-03","close":8729.9531},{"date":"2020-06-04","close":8918.4404},{"date":"2020-06-05","close":9101.9678},{"date":"2020-06-08","close":9106.9277},{"date":"2020-06-09","close":9166.4502},{"date":"2020-06-10","close":9196.2129},{"date":"2020-06-11","close":9235.8926},{"date":"2020-06-12","close":9196.2129},{"date":"2020-06-15","close":8640.6699},{"date":"2020-06-16","close":9295.4141},{"date":"2020-06-17","close":9627.749},{"date":"2020-06-18","close":9558.3047},{"date":"2020-06-19","close":9741.0},{"date":"2020-06-22","close":9816.2363},{"date":"2020-06-23","close":9900.5586},{"date":"2020-06-24","close":9920.4004},{"date":"2020-06-25","close":9910.4814},{"date":"2020-06-26","close":9860.8779},{"date":"2020-06-29","close":9642.6289},{"date":"2020-06-30","close":9657.5098},{"date":"2020-07-01","close":9687.2715},{"date":"2020-07-02","close":9756.7139},{"date":"2020-07-03","close":9885.0},{"date":"2020-07-06","close":10039.4453},{"date":"2020-07-07","close":10014.6436},{"date":"2020-07-08","close":10019.6045},{"date":"2020-07-09","close":10183.291},{"date":"2020-07-10","close":10079.127},{"date":"2020-07-13","close":10158.4902},{"date":"2020-07-14","close":9984.8848},{"date":"2020-07-15","close":9965.043},{"date":"2020-07-16","close":9880.7188},{"date":"2020-07-17","close":9865.8389},{"date":"2020-07-20","close":9841.0361},{"date":"2020-07-21","close":9925.3613},{"date":"2020-07-22","close":10024.5654},{"date":"2020-07-23","close":10094.0078},{"date":"2020-07-24","close":9855.9189},{"date":"2020-07-27","close":9880.7188},{"date":"2020-07-28","close":10074.167},{"date":"2020-07-29","close":10029.5244},{"date":"2020-07-30","close":10049.3652},{"date":"2020-07-31","close":10272.5742},{"date":"2020-08-03","close":10847.96},{"date":"2020-08-04","close":10842.9971},{"date":"2020-08-05","close":11472.9424},{"date":"2020-08-06","close":12048.3262},{"date":"2020-08-07","close":12832.0391},{"date":"2020-08-10","close":12807.2373},{"date":"2020-08-11","close":12782.4375},{"date":"2020-08-12","close":12772.5166},{"date":"2020-08-13","close":12747.7139},{"date":"2020-08-14","close":12221.9336},{"date":"2020-08-18","close":11646.5508},{"date":"2020-08-19","close":11909.4404},{"date":"2020-08-20","close":11353.8984},{"date":"2020-08-21","close":11720.9541},{"date":"2020-08-24","close":11973.9238},{"date":"2020-08-25","close":12187.2129},{"date":"2020-08-26","close":12340.9785},{"date":"2020-08-27","close":12261.6152},{"date":"2020-08-28","close":12271.5361},{"date":"2020-08-31","close":12142.5703},{"date":"2020-09-01","close":12216.9736},{"date":"2020-09-02","close":12202.0928},{"date":"2020-09-03","close":12395.54},{"date":"2020-09-04","close":12375.6992},{"date":"2020-09-07","close":12261.6152},{"date":"2020-09-08","close":12192.1719},{"date":"2020-09-09","close":11944.1621},{"date":"2020-09-10","close":12147.5303},{"date":"2020-09-11","close":12023.5254},{"date":"2020-09-14","close":12251.6953},{"date":"2020-09-15","close":12390.5791},{"date":"2020-09-16","close":12202.0928},{"date":"2020-09-17","close":12018.5654},{"date":"2020-09-18","close":12296.3359},{"date":"2020-09-21","close":12172.3311},{"date":"2020-09-22","close":11993.7656},{"date":"2020-09-23","close":11636.6318},{"date":"2020-09-24","close":10828.1182},{"date":"2020-09-25","close":10842.9971},{"date":"2020-09-28","close":11155.4902},{"date":"2020-09-29","close":11428.3018},{"date":"2020-10-05","close":11458.0635},{"date":"2020-10-06","close":11552.3057},{"date":"2020-10-07","close":11587.0283},{"date":"2020-10-08","close":11696.1523},{"date":"2020-10-12","close":11641.5898},{"date":"2020-10-13","close":11477.9033},{"date":"2020-10-14","close":11269.5742},{"date":"2020-10-15","close":11130.6914},{"date":"2020-10-16","close":11051.3271},{"date":"2020-10-19","close":10679.3125},{"date":"2020-10-20","close":10897.5605},{"date":"2020-10-21","close":10872.7598},{"date":"2020-10-22","close":10684.2715},{"date":"2020-10-23","close":10629.709},{"date":"2020-10-26","close":10213.0527},{"date":"2020-10-27","close":10346.9775},{"date":"2020-10-28","close":10624.75},{"date":"2020-10-29","close":10684.2715},{"date":"2020-10-30","close":10500.7432},{"date":"2020-11-02","close":10570.1855},{"date":"2020-11-03","close":11120.7686},{"date":"2020-11-04","close":11190.2109},{"date":"2020-11-05","close":11651.5107},{"date":"2020-11-06","close":11805.2764},{"date":"2020-11-09","close":12197.1328},{"date":"2020-11-10","close":12053.2871},{"date":"2020-11-11","close":11815.1973},{"date":"2020-11-12","close":11899.5205},{"date":"2020-11-13","close":11859.8389},{"date":"2020-11-16","close":11740.7939},{"date":"2020-11-17","close":11800.3174},{"date":"2020-11-18","close":11934.2422},{"date":"2020-11-19","close":12018.5654},{"date":"2020-11-20","close":12048.3262},{"date":"2020-11-23","close":12102.8896},{"date":"2020-11-24","close":12450.1035},{"date":"2020-11-25","close":12365.7803},{"date":"2020-11-26","close":12564.1875},{"date":"2020-11-27","close":12941.1631},{"date":"2020-11-30","close":12876.6816},{"date":"2020-12-01","close":13020.5254},{"date":"2020-12-02","close":13184.2129},{"date":"2020-12-03","close":13139.5703},{"date":"2020-12-04","close":13065.1689},{"date":"2020-12-07","close":12985.8047},{"date":"2020-12-08","close":12946.1221},{"date":"2020-12-09","close":13382.6221},{"date":"2020-12-10","close":13387.5801},{"date":"2020-12-11","close":13471.9053},{"date":"2020-12-14","close":13233.8145},{"date":"2020-12-15","close":13323.0986},{"date":"2020-12-16","close":13685.1924},{"date":"2020-12-17","close":14057.208},{"date":"2020-12-18","close":14042.3262},{"date":"2020-12-21","close":14141.5312},{"date":"2020-12-22","close":13729.834},{"date":"2020-12-23","close":13804.2373},{"date":"2020-12-24","close":13938.1631},{"date":"2020-12-28","close":13883.6006},{"date":"2020-12-29","close":14240.7354},{"date":"2020-12-30","close":14369.7012},{"date":"2021-01-04","close":15703.9941},{"date":"2021-01-05","close":15956.9648},{"date":"2021-01-06","close":15981.7656},{"date":"2021-01-07","close":16408.3438},{"date":"2021-01-08","close":16963.8848},{"date":"2021-01-11","close":17122.6133},{"date":"2021-01-12","close":16795.2383},{"date":"2021-01-13","close":16904.3613},{"date":"2021-01-14","close":17226.7754},{"date":"2021-01-15","close":17008.5273},{"date":"2021-01-18","close":16591.8711},{"date":"2021-01-19","close":17162.2949},{"date":"2021-01-20","close":17430.1445},{"date":"2021-01-21","close":17529.3477},{"date":"2021-01-22","close":17678.1523},{"date":"2021-01-25","close":17901.3652},{"date":"2021-01-26","close":17906.3223},{"date":"2021-01-27","close":17891.4414},{"date":"2021-01-28","close":17524.3867},{"date":"2021-01-29","close":17058.125},{"date":"2021-02-01","close":17598.793},{"date":"2021-02-02","close":17881.5215},{"date":"2021-02-03","close":18169.2129},{"date":"2021-02-04","close":18035.2891},{"date":"2021-02-05","close":18089.8516},{"date":"2021-02-08","close":17807.1211},{"date":"2021-02-09","close":17797.1992},{"date":"2021-02-10","close":18084.8906},{"date":"2021-02-15","close":18342.8203},{"date":"2021-02-16","close":18422.1836},{"date":"2021-02-17","close":18541.2305},{"date":"2021-02-18","close":18352.7422},{"date":"2021-02-19","close":18566.0293},{"date":"2021-02-22","close":18065.0508},{"date":"2021-02-23","close":17678.1523},{"date":"2021-02-24","close":16884.5234},{"date":"2021-02-25","close":17321.0176},{"date":"2021-02-26","close":16710.916},{"date":"2021-03-02","close":16859.7227},{"date":"2021-03-03","close":16949.0059},{"date":"2021-03-04","close":16770.4375},{"date":"2021-03-05","close":16626.5918},{"date":"2021-03-08","close":16021.4473},{"date":"2021-03-09","close":15629.5918},{"date":"2021-03-10","close":15738.7158},{"date":"2021-03-11","close":16438.1055},{"date":"2021-03-12","close":16676.1934},{"date":"2021-03-15","close":16567.0703},{"date":"2021-03-16","close":16284.3379},{"date":"2021-03-17","close":15917.2832},{"date":"2021-03-18","close":16021.4473},{"date":"2021-03-19","close":16011.5264},{"date":"2021-03-22","close":15694.0732},{"date":"2021-03-23","close":15287.3379},{"date":"2021-03-24","close":15545.2676},{"date":"2021-03-25","close":15872.6426},{"date":"2021-03-26","close":15966.8848},{"date":"2021-03-29","close":15907.3633},{"date":"2021-03-30","close":16368.6631},{"date":"2021-03-31","close":16299.2188},{"date":"2021-04-01","close":16691.0742},{"date":"2021-04-02","close":16949.0059},{"date":"2021-04-05","close":16919.2441},{"date":"2021-04-06","close":16780.3594},{"date":"2021-04-07","close":16963.8848},{"date":"2021-04-08","close":16978.7637},{"date":"2021-04-09","close":17087.8906},{"date":"2021-04-12","close":17737.6758},{"date":"2021-04-13","close":17965.8477},{"date":"2021-04-14","close":18208.8965},{"date":"2021-04-15","close":18293.2207},{"date":"2021-04-16","close":18362.6621},{"date":"2021-04-19","close":18278.3418},{"date":"2021-04-20","close":18342.8203},{"date":"2021-04-21","close":18094.8125},{"date":"2021-04-22","close":18377.541},{"date":"2021-04-23","close":18382.502},{"date":"2021-04-26","close":18556.1094},{"date":"2021-04-27","close":18451.9453},{"date":"2021-04-28","close":18104.7285},{"date":"2021-04-29","close":18134.5},{"date":"2021-04-30","close":18000.5371},{"date":"2021-05-03","close":17395.2285},{"date":"2021-05-04","close":17802.0762},{"date":"2021-05-06","close":17841.7676},{"date":"2021-05-07","close":17931.0762},{"date":"2021-05-10","close":18035.2695},{"date":"2021-05-11","close":17648.2695},{"date":"2021-05-12","close":17365.457},{"date":"2021-05-13","close":16799.8418},{"date":"2021-05-14","close":17166.9961},{"date":"2021-05-17","close":17132.2637},{"date":"2021-05-18","close":17281.1133},{"date":"2021-05-20","close":17449.8066},{"date":"2021-05-21","close":17524.2285},{"date":"2021-05-24","close":17291.0352},{"date":"2021-05-25","close":17415.0742},{"date":"2021-05-26","close":17295.9961},{"date":"2021-05-27","close":17375.3828},{"date":"2021-05-28","close":17385.3066},{"date":"2021-05-31","close":16958.6113},{"date":"2021-06-01","close":16968.5332},{"date":"2021-06-02","close":16884.1875},{"date":"2021-06-03","close":17112.4199},{"date":"2021-06-04","close":17137.2285},{"date":"2021-06-07","close":17162.0352},{"date":"2021-06-08","close":17072.7266},{"date":"2021-06-09","close":16968.5332},{"date":"2021-06-10","close":17097.5371},{"date":"2021-06-11","close":17479.5742},{"date":"2021-06-14","close":17563.9199},{"date":"2021-06-15","close":17583.7676},{"date":"2021-06-16","close":17544.0762},{"date":"2021-06-17","close":17797.1133},{"date":"2021-06-18","close":17975.7305},{"date":"2021-06-21","close":17955.8828},{"date":"2021-06-22","close":17901.3086},{"date":"2021-06-23","close":18189.0762},{"date":"2021-06-24","close":18243.6562},{"date":"2021-06-25","close":18179.1543},{"date":"2021-06-28","close":18069.998},{"date":"2021-06-29","close":18243.6562},{"date":"2021-06-30","close":18372.6562},{"date":"2021-07-01","close":18328.0},{"date":"2021-07-02","close":18208.9238},{"date":"2021-07-05","close":18337.9238},{"date":"2021-07-06","close":18476.8477},{"date":"2021-07-07","close":18635.6191},{"date":"2021-07-08","close":18536.3867},{"date":"2021-07-09","close":18744.7715},{"date":"2021-07-12","close":18814.2324},{"date":"2021-07-13","close":19250.8496},{"date":"2021-07-14","close":19523.7363},{"date":"2021-07-15","close":19732.1211},{"date":"2021-07-16","close":19975.2402},{"date":"2021-07-19","close":20193.5469},{"date":"2021-07-20","close":19756.9297},{"date":"2021-07-21","close":19781.7383},{"date":"2021-07-22","close":19910.7383},{"date":"2021-07-23","close":20104.2383},{"date":"2021-07-26","close":20064.5488},{"date":"2021-07-27","close":20129.0488},{"date":"2021-07-28","close":19930.584},{"date":"2021-07-29","close":20094.3184},{"date":"2021-07-30","close":19995.0859},{"date":"2021-08-02","close":20005.0078},{"date":"2021-08-03","close":19846.2363},{"date":"2021-08-04","close":19781.7383},{"date":"2021-08-05","close":20079.4297},{"date":"2021-08-06","close":20059.5859},{"date":"2021-08-09","close":20620.2402},{"date":"2021-08-10","close":20709.5508},{"date":"2021-08-11","close":20600.3945},{"date":"2021-08-12","close":21195.7832},{"date":"2021-08-13","close":21136.2441},{"date":"2021-08-17","close":20193.5469},{"date":"2021-08-18","close":20664.8945},{"date":"2021-08-19","close":20481.3184},{"date":"2021-08-20","close":20282.8555},{"date":"2021-08-23","close":20138.9688},{"date":"2021-08-24","close":19756.9297},{"date":"2021-08-25","close":20104.2383},{"date":"2021-08-26","close":19910.7383},{"date":"2021-08-27","close":19930.584},{"date":"2021-08-30","close":19717.2363},{"date":"2021-08-31","close":20317.5879},{"date":"2021-09-01","close":20084.3926},{"date":"2021-09-02","close":19513.8145},{"date":"2021-09-03","close":19885.9277},{"date":"2021-09-06","close":20109.2012},{"date":"2021-09-07","close":20580.5508},{"date":"2021-09-08","close":20650.0137},{"date":"2021-09-09","close":20808.7812},{"date":"2021-09-10","close":21379.3594},{"date":"2021-09-13","close":21989.6348},{"date":"2021-09-14","close":22247.6328},{"date":"2021-09-15","close":22406.4023},{"date":"2021-09-16","close":22282.3633},{"date":"2021-09-17","close":22183.1348},{"date":"2021-09-23","close":22356.7891},{"date":"2021-09-24","close":23006.752},{"date":"2021-09-27","close":23617.0254},{"date":"2021-09-28","close":23279.6367},{"date":"2021-09-29","close":23453.293},{"date":"2021-09-30","close":23507.8691},{"date":"2021-10-01","close":23234.9844},{"date":"2021-10-05","close":23046.4434},{"date":"2021-10-06","close":21845.7461},{"date":"2021-10-07","close":21885.4375},{"date":"2021-10-08","close":22168.248},{"date":"2021-10-12","close":22207.9395},{"date":"2021-10-13","close":23016.6738},{"date":"2021-10-14","close":23304.4453},{"date":"2021-10-15","close":23289.5605},{"date":"2021-10-18","close":23363.9824},{"date":"2021-10-19","close":23721.2168},{"date":"2021-10-20","close":23294.5234},{"date":"2021-10-21","close":22689.2109},{"date":"2021-10-22","close":22669.3652},{"date":"2021-10-25","close":22694.1738},{"date":"2021-10-26","close":22758.6738},{"date":"2021-10-27","close":22659.4414},{"date":"2021-10-28","close":22416.3242},{"date":"2021-10-29","close":22361.75},{"date":"2021-11-01","close":21935.0547},{"date":"2021-11-02","close":22143.4414},{"date":"2021-11-03","close":22217.8633},{"date":"2021-11-04","close":22614.7891},{"date":"2021-11-05","close":22862.8672},{"date":"2021-11-08","close":22957.1348},{"date":"2021-11-09","close":23458.2559},{"date":"2021-11-10","close":22917.4453},{"date":"2021-11-11","close":23507.8691},{"date":"2021-11-12","close":24142.9473},{"date":"2021-11-15","close":24128.0645},{"date":"2021-11-16","close":24068.5254},{"date":"2021-11-17","close":24073.4863},{"date":"2021-11-18","close":24510.1055},{"date":"2021-11-19","close":24500.1816},{"date":"2021-11-22","close":24053.6406},{"date":"2021-11-23","close":23879.9902},{"date":"2021-11-24","close":24346.373},{"date":"2021-11-25","close":24351.3359},{"date":"2021-11-26","close":24182.6406},{"date":"2021-11-29","close":23845.2559},{"date":"2021-11-30","close":23383.8301},{"date":"2021-12-01","close":23359.0234},{"date":"2021-12-02","close":22723.9434},{"date":"2021-12-03","close":23165.5234},{"date":"2021-12-06","close":22912.4824},{"date":"2021-12-07","close":22699.1348},{"date":"2021-12-08","close":23433.4453},{"date":"2021-12-09","close":23537.6387},{"date":"2021-12-10","close":23150.6348},{"date":"2021-12-13","close":22902.5586},{"date":"2021-12-14","close":22555.25},{"date":"2021-12-15","close":22436.1719},{"date":"2021-12-16","close":22718.9805},{"date":"2021-12-17","close":22505.6348},{"date":"2021-12-20","close":22024.3652},{"date":"2021-12-21","close":21999.5547},{"date":"2021-12-22","close":21811.0156},{"date":"2021-12-23","close":22083.9023},{"date":"2021-12-24","close":22292.2871},{"date":"2021-12-27","close":22054.1309},{"date":"2021-12-28","close":22763.6348},{"date":"2021-12-29","close":22927.3652},{"date":"2021-12-30","close":22981.9434},{"date":"2022-01-03","close":22672.0},{"date":"2022-01-04","close":22634.6348},{"date":"2022-01-05","close":22148.4004},{"date":"2022-01-06","close":21905.2852},{"date":"2022-01-07","close":22039.248},{"date":"2022-01-10","close":21404.168},{"date":"2022-01-11","close":21190.8203},{"date":"2022-01-12","close":22247.6328},{"date":"2022-01-13","close":22446.0957},{"date":"2022-01-14","close":22044.209},{"date":"2022-01-17","close":21984.6699},{"date":"2022-01-18","close":22098.7871},{"date":"2022-01-19","close":21488.5137},{"date":"2022-01-20","close":22202.9785},{"date":"2022-01-21","close":21756.4395},{"date":"2022-01-24","close":21126.3223},{"date":"2022-01-25","close":20401.9316},{"date":"2022-01-26","close":19846.2363},{"date":"2022-01-27","close":18724.9258},{"date":"2022-01-28","close":18655.4648},{"date":"2022-02-03","close":19047.4277},{"date":"2022-02-04","close":19394.7363},{"date":"2022-02-07","close":19077.1953},{"date":"2022-02-08","close":18918.4258},{"date":"2022-02-09","close":19201.2363},{"date":"2022-02-10","close":18794.3887},{"date":"2022-02-11","close":18452.041},{"date":"2022-02-14","close":17963.0},{"date":"2022-02-15","close":17762.3828},{"date":"2022-02-16","close":18432.1953},{"date":"2022-02-17","close":18526.4648},{"date":"2022-02-18","close":18590.9609},{"date":"2022-02-21","close":18516.541},{"date":"2022-02-22","close":18263.498},{"date":"2022-02-23","close":18397.4609},{"date":"2022-02-24","close":17598.6523},{"date":"2022-02-25","close":18318.0801},{"date":"2022-02-28","close":18610.8105},{"date":"2022-03-02","close":19057.3496},{"date":"2022-03-03","close":19260.7754},{"date":"2022-03-04","close":18968.043},{"date":"2022-03-07","close":18481.8105},{"date":"2022-03-08","close":17886.4219},{"date":"2022-03-10","close":18119.6152},{"date":"2022-03-11","close":17687.9609},{"date":"2022-03-14","close":17023.1113},{"date":"2022-03-15","close":16814.7227},{"date":"2022-03-16","close":17305.9199},{"date":"2022-03-17","close":18010.4609},{"date":"2022-03-18","close":18144.4219},{"date":"2022-03-21","close":18293.2715},{"date":"2022-03-22","close":18476.8477},{"date":"2022-03-23","close":18809.2734},{"date":"2022-03-24","close":18913.4668},{"date":"2022-03-25","close":19216.1191},{"date":"2022-03-28","close":19032.543},{"date":"2022-03-29","close":19394.7363},{"date":"2022-03-30","close":19489.0059},{"date":"2022-03-31","close":20049.6621},{"date":"2022-04-01","close":19871.0469},{"date":"2022-04-04","close":20109.2012},{"date":"2022-04-05","close":20481.3184},{"date":"2022-04-06","close":20421.7812},{"date":"2022-04-07","close":20213.3926},{"date":"2022-04-08","close":21096.5527},{"date":"2022-04-11","close":20347.3555},{"date":"2022-04-12","close":20089.3555},{"date":"2022-04-13","close":20545.8184},{"date":"2022-04-14","close":20699.625},{"date":"2022-04-15","close":20486.2812},{"date":"2022-04-18","close":20292.7793},{"date":"2022-04-19","close":20630.1641},{"date":"2022-04-20","close":20545.8184},{"date":"2022-04-21","close":20779.0117},{"date":"2022-04-22","close":20645.0508},{"date":"2022-04-25","close":20009.9688},{"date":"2022-04-26","close":20079.4297},{"date":"2022-04-27","close":20069.5098},{"date":"2022-04-28","close":20000.0117},{"date":"2022-04-29","close":20263.1035},{"date":"2022-05-02","close":20176.0},{"date":"2022-05-03","close":20352.459},{"date":"2022-05-04","close":20397.1309},{"date":"2022-05-06","close":20099.2949},{"date":"2022-05-09","close":19594.0},{"date":"2022-05-10","close":19473.8262},{"date":"2022-05-11","close":19478.791},{"date":"2022-05-12","close":18684.5488},{"date":"2022-05-13","close":19319.9414},{"date":"2022-05-16","close":19389.4395},{"date":"2022-05-17","close":19900.7324},{"date":"2022-05-18","close":20223.3926},{"date":"2022-05-19","close":20600.6582},{"date":"2022-05-20","close":21131.8066},{"date":"2022-05-23","close":21161.5898},{"date":"2022-05-24","close":20630.4414},{"date":"2022-05-25","close":20456.7012},{"date":"2022-05-26","close":20342.5293},{"date":"2022-05-27","close":20322.6719},{"date":"2022-05-30","close":20605.623},{"date":"2022-05-31","close":20948.1387},{"date":"2022-06-02","close":20913.3906},{"date":"2022-06-03","close":20843.8926},{"date":"2022-06-07","close":20347.4941},{"date":"2022-06-08","close":20332.6016},{"date":"2022-06-09","close":20600.6582},{"date":"2022-06-10","close":20565.9102},{"date":"2022-06-13","close":20024.834},{"date":"2022-06-14","close":20208.5},{"date":"2022-06-15","close":19612.8184},{"date":"2022-06-16","close":20054.6172},{"date":"2022-06-17","close":20233.3203},{"date":"2022-06-20","close":19960.2988},{"date":"2022-06-21","close":19910.6621},{"date":"2022-06-22","close":19200.8047},{"date":"2022-06-23","close":18222.8945},{"date":"2022-06-24","close":18942.6777},{"date":"2022-06-27","close":19463.9004},{"date":"2022-06-28","close":19488.7168},{"date":"2022-06-29","close":18808.6484},{"date":"2022-06-30","close":17612.3203},{"date":"2022-07-01","close":16738.6543},{"date":"2022-07-04","close":16679.0879},{"date":"2022-07-05","close":17438.5801},{"date":"2022-07-06","close":16971.9648},{"date":"2022-07-07","close":17205.2715},{"date":"2022-07-08","close":17379.0117},{"date":"2022-07-11","close":17230.0918},{"date":"2022-07-12","close":16758.5137},{"date":"2022-07-13","close":17145.7051},{"date":"2022-07-14","close":17453.4746},{"date":"2022-07-15","close":17289.6602},{"date":"2022-07-18","close":17383.9746},{"date":"2022-07-19","close":17582.5371},{"date":"2022-07-20","close":17820.8086},{"date":"2022-07-21","close":18069.0117},{"date":"2022-07-22","close":17989.5879},{"date":"2022-07-25","close":18039.2246},{"date":"2022-07-26","close":18133.541},{"date":"2022-07-27","close":18103.7578},{"date":"2022-07-28","close":18629.9453},{"date":"2022-07-29","close":18694.4746},{"date":"2022-08-01","close":19185.9141},{"date":"2022-08-02","close":19022.1016},{"date":"2022-08-03","close":19463.9004},{"date":"2022-08-04","close":19553.252},{"date":"2022-08-05","close":19627.7109},{"date":"2022-08-08","close":19826.2715},{"date":"2022-08-09","close":20054.6172},{"date":"2022-08-10","close":20054.6172},{"date":"2022-08-11","close":20347.4941},{"date":"2022-08-12","close":20292.8887},{"date":"2022-08-16","close":20476.5566},{"date":"2022-08-17","close":20570.875},{"date":"2022-08-18","close":20511.3066},{"date":"2022-08-19","close":19975.1914},{"date":"2022-08-22","close":19692.2422},{"date":"2022-08-23","close":19384.4746},{"date":"2022-08-24","close":19707.1348},{"date":"2022-08-25","close":19950.373},{"date":"2022-08-26","close":19776.6309},{"date":"2022-08-29","close":19389.4395},{"date":"2022-08-30","close":19617.7852},{"date":"2022-08-31","close":19776.6309},{"date":"2022-09-01","close":19032.0293},{"date":"2022-09-02","close":19106.4902},{"date":"2022-09-05","close":18838.4316},{"date":"2022-09-06","close":18997.2812},{"date":"2022-09-07","close":18992.3164},{"date":"2022-09-08","close":19394.4023},{"date":"2022-09-13","close":19975.1914},{"date":"2022-09-14","close":19935.4805},{"date":"2022-09-15","close":19975.1914},{"date":"2022-09-16","close":19513.5391},{"date":"2022-09-19","close":18962.5332},{"date":"2022-09-20","close":19166.0566},{"date":"2022-09-21","close":19096.5605},{"date":"2022-09-22","close":19270.3027},{"date":"2022-09-23","close":18406.5625},{"date":"2022-09-26","close":17393.9062},{"date":"2022-09-27","close":17522.9707},{"date":"2022-09-28","close":16698.9434},{"date":"2022-09-29","close":16480.5254},{"date":"2022-09-30","close":16108.2246},{"date":"2022-10-04","close":16703.9043},{"date":"2022-10-05","close":16589.7324},{"date":"2022-10-06","close":17344.2637},{"date":"2022-10-07","close":17463.4004},{"date":"2022-10-11","close":17344.2637},{"date":"2022-10-12","close":17443.5449},{"date":"2022-10-13","close":17210.2344},{"date":"2022-10-14","close":17592.4648},{"date":"2022-10-17","close":18183.1816},{"date":"2022-10-18","close":18401.5996},{"date":"2022-10-19","close":18783.8301},{"date":"2022-10-20","close":18337.0664},{"date":"2022-10-21","close":18451.2383},{"date":"2022-10-24","close":18813.6113},{"date":"2022-10-25","close":18634.9102},{"date":"2022-10-26","close":18634.9102},{"date":"2022-10-27","close":19488.7168},{"date":"2022-10-28","close":19662.459},{"date":"2022-10-31","close":19806.416},{"date":"2022-11-01","close":20332.6016},{"date":"2022-11-02","close":19905.6973},{"date":"2022-11-03","close":20337.5645},{"date":"2022-11-04","close":20238.2852},{"date":"2022-11-07","close":20188.6445},{"date":"2022-11-08","close":20208.5},{"date":"2022-11-09","close":20412.0273},{"date":"2022-11-10","close":20223.3926},{"date":"2022-11-11","close":20843.8926},{"date":"2022-11-14","close":21047.4199},{"date":"2022-11-15","close":20997.7773},{"date":"2022-11-16","close":20759.5059},{"date":"2022-11-17","close":20367.3477},{"date":"2022-11-18","close":20223.3926},{"date":"2022-11-21","close":19751.8125},{"date":"2022-11-22","close":19290.1582},{"date":"2022-11-23","close":19637.6387},{"date":"2022-11-24","close":20119.1484},{"date":"2022-11-25","close":20426.918},{"date":"2022-11-28","close":20183.6797},{"date":"2022-11-29","close":20327.6348},{"date":"2022-11-30","close":20486.4844},{"date":"2022-12-01","close":20630.4414},{"date":"2022-12-02","close":20248.2109},{"date":"2022-12-05","close":19672.3867},{"date":"2022-12-06","close":19458.9355},{"date":"2022-12-07","close":19483.7559},{"date":"2022-12-08","close":19200.8047},{"date":"2022-12-09","close":18520.7344},{"date":"2022-12-12","close":18471.0957},{"date":"2022-12-13","close":18342.0312},{"date":"2022-12-14","close":18783.8301},{"date":"2022-12-15","close":18485.9863},{"date":"2022-12-16","close":18426.4199},{"date":"2022-12-19","close":18163.3281},{"date":"2022-12-20","close":17939.9453},{"date":"2022-12-21","close":17746.3477},{"date":"2022-12-22","close":17999.5137},{"date":"2022-12-23","close":17324.4082},{"date":"2022-12-26","close":17438.5801},{"date":"2022-12-27","close":17537.8594},{"date":"2022-12-28","close":16882.6113},{"date":"2022-12-29","close":16689.0156},{"date":"2023-01-02","close":17145.7051},{"date":"2023-01-03","close":17096.0625},{"date":"2023-01-04","close":17190.3789},{"date":"2023-01-05","close":16857.791},{"date":"2023-01-06","close":17140.7402},{"date":"2023-01-09","close":17518.0059},{"date":"2023-01-10","close":17503.1113},{"date":"2023-01-11","close":17959.8027},{"date":"2023-01-12","close":18093.832},{"date":"2023-01-13","close":18088.8672},{"date":"2023-01-16","close":18153.3984},{"date":"2023-01-17","close":17865.4844},{"date":"2023-01-18","close":17746.3477},{"date":"2023-01-19","close":17522.9707},{"date":"2023-01-20","close":17771.1699},{"date":"2023-01-25","close":18237.7871},{"date":"2023-01-26","close":19146.2031},{"date":"2023-01-27","close":19260.375},{"date":"2023-01-30","close":19175.9863},{"date":"2023-01-31","close":19220.6621},{"date":"2023-02-01","close":19717.0645},{"date":"2023-02-02","close":20188.6445},{"date":"2023-02-03","close":20114.1836},{"date":"2023-02-06","close":20213.4648},{"date":"2023-02-07","close":20734.6875},{"date":"2023-02-08","close":20690.0098},{"date":"2023-02-09","close":21434.6133},{"date":"2023-02-10","close":21236.0508},{"date":"2023-02-13","close":21330.3691},{"date":"2023-02-14","close":21494.1816},{"date":"2023-02-15","close":21315.4746},{"date":"2023-02-16","close":22199.0723},{"date":"2023-02-17","close":21578.5684},{"date":"2023-02-20","close":21598.4219},{"date":"2023-02-21","close":22238.7832},{"date":"2023-02-22","close":21816.8418},{"date":"2023-02-23","close":21568.6406},{"date":"2023-02-24","close":21672.8828},{"date":"2023-02-27","close":22025.3281},{"date":"2023-02-28","close":22516.7695},{"date":"2023-03-02","close":22571.3711},{"date":"2023-03-03","close":23876.9062},{"date":"2023-03-06","close":25078.1973},{"date":"2023-03-07","close":24993.8125},{"date":"2023-03-08","close":25152.6602},{"date":"2023-03-09","close":24174.7461},{"date":"2023-03-10","close":23926.5469},{"date":"2023-03-13","close":24785.3223},{"date":"2023-03-14","close":24135.0352},{"date":"2023-03-15","close":25157.6211},{"date":"2023-03-16","close":25594.457},{"date":"2023-03-17","close":24507.3379},{"date":"2023-03-20","close":24487.4805},{"date":"2023-03-21","close":24810.1406},{"date":"2023-03-22","close":25797.9785},{"date":"2023-03-23","close":26334.0938},{"date":"2023-03-24","close":26487.9785},{"date":"2023-03-27","close":26899.9922},{"date":"2023-03-28","close":26904.9551},{"date":"2023-03-29","close":27778.623},{"date":"2023-03-30","close":28086.3906},{"date":"2023-03-31","close":28334.5898},{"date":"2023-04-03","close":29337.3223},{"date":"2023-04-04","close":28672.1445},{"date":"2023-04-05","close":29734.4434},{"date":"2023-04-06","close":29928.0391},{"date":"2023-04-07","close":30836.4551},{"date":"2023-04-10","close":32946.1602},{"date":"2023-04-11","close":33442.5625},{"date":"2023-04-12","close":31258.3945},{"date":"2023-04-13","close":30712.3555},{"date":"2023-04-14","close":31670.4102},{"date":"2023-04-17","close":32146.9551},{"date":"2023-04-18","close":32479.543},{"date":"2023-04-19","close":32732.709},{"date":"2023-04-20","close":32022.8535},{"date":"2023-04-21","close":30985.375},{"date":"2023-04-24","close":30270.5586},{"date":"2023-04-25","close":29198.3301},{"date":"2023-04-26","close":28850.8477},{"date":"2023-04-27","close":30378.4785},{"date":"2023-04-28","close":29920.6895},{"date":"2023-05-02","close":30482.9766},{"date":"2023-05-03","close":29562.416},{"date":"2023-05-04","close":29527.584},{"date":"2023-05-08","close":28940.416},{"date":"2023-05-09","close":28686.6406},{"date":"2023-05-10","close":28044.7383},{"date":"2023-05-11","close":27567.041},{"date":"2023-05-12","close":27422.7363},{"date":"2023-05-15","close":27298.3359},{"date":"2023-05-16","close":27701.3906},{"date":"2023-05-17","close":28243.7754},{"date":"2023-05-18","close":28364.0},{"date":"2023-05-19","close":27751.1543},{"date":"2023-05-22","close":28507.5039},{"date":"2023-05-23","close":29174.2871},{"date":"2023-05-24","close":29371.0},{"date":"2023-05-25","close":28950.3691},{"date":"2023-05-26","close":28562.2402},{"date":"2023-05-30","close":29174.2871},{"date":"2023-05-31","close":29661.9355},{"date":"2023-06-01","close":29716.6719},{"date":"2023-06-02","close":30308.8184},{"date":"2023-06-05","close":30597.4258},{"date":"2023-06-07","close":31607.5527},{"date":"2023-06-08","close":31244.3027},{"date":"2023-06-09","close":31995.6816},{"date":"2023-06-12","close":32523.1367},{"date":"2023-06-13","close":33040.6406},{"date":"2023-06-14","close":31194.5449},{"date":"2023-06-15","close":31527.9355},{"date":"2023-06-16","close":31886.207},{"date":"2023-06-19","close":31846.3984},{"date":"2023-06-20","close":31304.0156},{"date":"2023-06-21","close":31139.8105},{"date":"2023-06-22","close":31308.9922},{"date":"2023-06-23","close":31249.2793},{"date":"2023-06-26","close":30731.7754},{"date":"2023-06-27","close":30298.8633},{"date":"2023-06-28","close":29308.6406},{"date":"2023-06-29","close":29238.9766},{"date":"2023-06-30","close":29821.168},{"date":"2023-07-03","close":31614.0},{"date":"2023-07-04","close":31594.0},{"date":"2023-07-05","close":32288.0},{"date":"2023-07-06","close":31769.0},{"date":"2023-07-07","close":32214.625},{"date":"2023-07-10","close":32010.6074},{"date":"2023-07-11","close":32388.0},{"date":"2023-07-12","close":31779.0},{"date":"2023-07-13","close":32113.0},{"date":"2023-07-14","close":32224.5781},{"date":"2023-07-17","close":32353.9512},{"date":"2023-07-18","close":34227.0},{"date":"2023-07-19","close":35095.7266},{"date":"2023-07-20","close":35090.75},{"date":"2023-07-21","close":36170.5469},{"date":"2023-07-24","close":38618.7383},{"date":"2023-07-25","close":40386.0},{"date":"2023-07-26","close":39210.8828},{"date":"2023-07-27","close":35115.0},{"date":"2023-07-28","close":36489.0078},{"date":"2023-07-31","close":38038.0},{"date":"2023-08-01","close":37494.0},{"date":"2023-08-02","close":35863.0},{"date":"2023-08-03","close":36394.4648},{"date":"2023-08-04","close":35772.4648},{"date":"2023-08-07","close":33767.1367},{"date":"2023-08-08","close":33976.1289},{"date":"2023-08-09","close":34717.5547},{"date":"2023-08-10","close":34747.4062},{"date":"2023-08-11","close":34254.7852},{"date":"2023-08-14","close":33553.168},{"date":"2023-08-16","close":32294.2402},{"date":"2023-08-17","close":33160.0664},{"date":"2023-08-18","close":32513.1836},{"date":"2023-08-21","close":32946.0938},{"date":"2023-08-22","close":33816.8945},{"date":"2023-08-23","close":32901.3164},{"date":"2023-08-24","close":33826.8516},{"date":"2023-08-25","close":33946.2734},{"date":"2023-08-28","close":34478.7031},{"date":"2023-08-29","close":34120.4336},{"date":"2023-08-30","close":34145.3125},{"date":"2023-08-31","close":34105.5039},{"date":"2023-09-01","close":33010.7852},{"date":"2023-09-04","close":33214.8008},{"date":"2023-09-05","close":33408.8633},{"date":"2023-09-06","close":32727.1523},{"date":"2023-09-07","close":31801.6172},{"date":"2023-09-08","close":31911.0879},{"date":"2023-09-11","close":31134.832},{"date":"2023-09-12","close":30413.3105},{"date":"2023-09-13","close":29642.0332},{"date":"2023-09-14","close":30487.9512},{"date":"2023-09-15","close":30950.7227},{"date":"2023-09-18","close":31025.3613},{"date":"2023-09-19","close":30592.4492},{"date":"2023-09-20","close":31169.6641},{"date":"2023-09-21","close":30229.2012},{"date":"2023-09-22","close":30079.9219},{"date":"2023-09-25","close":28626.9258},{"date":"2023-09-26","close":28348.2734},{"date":"2023-09-27","close":28343.2949},{"date":"2023-10-04","close":26750.9746},{"date":"2023-10-05","close":26999.7773},{"date":"2023-10-06","close":27089.3457},{"date":"2023-10-10","close":26223.5195},{"date":"2023-10-11","close":27746.1758},{"date":"2023-10-12","close":28467.6973},{"date":"2023-10-13","close":28044.7383},{"date":"2023-10-16","close":27596.8984},{"date":"2023-10-17","close":27850.6738},{"date":"2023-10-18","close":27472.498},{"date":"2023-10-19","close":26611.6484},{"date":"2023-10-20","close":25536.832},{"date":"2023-10-23","close":25437.3125},{"date":"2023-10-24","close":26059.3125},{"date":"2023-10-25","close":24213.2168},{"date":"2023-10-26","close":22775.1523},{"date":"2023-10-27","close":23227.9688},{"date":"2023-10-30","close":23571.3125},{"date":"2023-10-31","close":22406.9277},{"date":"2023-11-01","close":22003.8711},{"date":"2023-11-02","close":23601.168},{"date":"2023-11-03","close":24332.6406},{"date":"2023-11-06","close":29607.2012},{"date":"2023-11-07","close":26910.207},{"date":"2023-11-08","close":25676.1602},{"date":"2023-11-09","close":25263.1523},{"date":"2023-11-10","close":24233.1191},{"date":"2023-11-13","close":24044.0312},{"date":"2023-11-14","close":25297.9844},{"date":"2023-11-15","close":25800.5605},{"date":"2023-11-16","close":25477.1191},{"date":"2023-11-17","close":25158.6543},{"date":"2023-11-20","close":25974.7207},{"date":"2023-11-21","close":26133.9531},{"date":"2023-11-22","close":25929.9375},{"date":"2023-11-23","close":26138.9297},{"date":"2023-11-24","close":25939.8887},{"date":"2023-11-27","close":25676.1602},{"date":"2023-11-28","close":25820.4648},{"date":"2023-11-29","close":26726.0977},{"date":"2023-11-30","close":26969.9199},{"date":"2023-12-01","close":26352.8965},{"date":"2023-12-04","close":26935.0898},{"date":"2023-12-05","close":26407.6328},{"date":"2023-12-06","close":26347.9199},{"date":"2023-12-07","close":26387.7285},{"date":"2023-12-08","close":26860.4492},{"date":"2023-12-11","close":26895.2812},{"date":"2023-12-12","close":26830.5918},{"date":"2023-12-13","close":25934.9121},{"date":"2023-12-14","close":26571.8398},{"date":"2023-12-15","close":27074.418},{"date":"2023-12-18","close":27427.7109},{"date":"2023-12-19","close":27626.752},{"date":"2023-12-20","close":27865.5996},{"date":"2023-12-21","close":27333.168},{"date":"2023-12-22","close":26900.2578},{"date":"2023-12-26","close":26293.1855},{"date":"2023-12-27","close":26950.0156},{"date":"2023-12-28","close":27183.8887},{"date":"2024-01-02","close":27094.3223},{"date":"2024-01-03","close":26183.7109},{"date":"2024-01-04","close":26452.418},{"date":"2024-01-05","close":27019.6797},{"date":"2024-01-08","close":26845.5195},{"date":"2024-01-09","close":26571.8398},{"date":"2024-01-10","close":25964.7695},{"date":"2024-01-11","close":26074.2402},{"date":"2024-01-12","close":25686.1133},{"date":"2024-01-15","close":25143.7285},{"date":"2024-01-16","close":25198.4629},{"date":"2024-01-17","close":24248.0488},{"date":"2024-01-18","close":24369.0},{"date":"2024-01-19","close":23785.2793},{"date":"2024-01-22","close":22541.2793},{"date":"2024-01-23","close":22491.5215},{"date":"2024-01-24","close":22600.9922},{"date":"2024-01-25","close":21993.9219},{"date":"2024-01-26","close":22949.3125},{"date":"2024-01-29","close":22849.791},{"date":"2024-01-30","close":22551.2324},{"date":"2024-01-31","close":22511.4238},{"date":"2024-02-01","close":23103.5684},{"date":"2024-02-02","close":23735.5215},{"date":"2024-02-05","close":23730.5449},{"date":"2024-02-06","close":23068.7363},{"date":"2024-02-07","close":23844.9922},{"date":"2024-02-08","close":24601.3438},{"date":"2024-02-13","close":24770.5273},{"date":"2024-02-14","close":24720.7676},{"date":"2024-02-15","close":25243.25},{"date":"2024-02-16","close":25765.7285},{"date":"2024-02-19","close":25432.3359},{"date":"2024-02-20","close":25915.0078},{"date":"2024-02-21","close":25915.0078},{"date":"2024-02-22","close":25835.3906},{"date":"2024-02-23","close":25606.4961},{"date":"2024-02-26","close":25621.4238},{"date":"2024-02-27","close":25233.2969},{"date":"2024-02-28","close":25382.5762},{"date":"2024-02-29","close":25442.2891},{"date":"2024-03-04","close":25745.8242},{"date":"2024-03-05","close":25049.1855},{"date":"2024-03-06","close":24785.457},{"date":"2024-03-07","close":25327.8418},{"date":"2024-03-08","close":25233.2969},{"date":"2024-03-11","close":25098.9434},{"date":"2024-03-12","close":26243.4238},{"date":"2024-03-13","close":26263.3281},{"date":"2024-03-14","close":26039.4102},{"date":"2024-03-15","close":25442.2891},{"date":"2024-03-18","close":26069.2637},{"date":"2024-03-19","close":26158.834},{"date":"2024-03-20","close":25939.8887},{"date":"2024-03-21","close":26203.6172},{"date":"2024-03-22","close":26332.9922},{"date":"2024-03-25","close":26741.0254},{"date":"2024-03-26","close":26467.3438},{"date":"2024-03-27","close":26596.7207},{"date":"2024-03-28","close":26238.4492},{"date":"2024-03-29","close":25845.3457},{"date":"2024-04-01","close":25795.584},{"date":"2024-04-02","close":25372.625},{"date":"2024-04-03","close":24412.2578},{"date":"2024-04-04","close":24690.9121},{"date":"2024-04-05","close":24213.2168},{"date":"2024-04-08","close":24218.1934},{"date":"2024-04-09","close":24053.9844},{"date":"2024-04-11","close":23969.3945},{"date":"2024-04-12","close":23431.9844},{"date":"2024-04-15","close":23014.002},{"date":"2024-04-16","close":22521.375},{"date":"2024-04-17","close":22212.8652},{"date":"2024-04-18","close":22954.2891},{"date":"2024-04-19","close":22620.8965},{"date":"2024-04-22","close":23312.5605},{"date":"2024-04-23","close":22914.4805},{"date":"2024-04-24","close":23785.2793},{"date":"2024-04-25","close":23208.0645},{"date":"2024-04-26","close":23158.3047},{"date":"2024-04-29","close":23763.6133},{"date":"2024-04-30","close":23813.4727},{"date":"2024-05-02","close":23683.8359},{"date":"2024-05-03","close":23524.2812},{"date":"2024-05-07","close":23409.6016},{"date":"2024-05-08","close":23464.4492},{"date":"2024-05-09","close":23314.8672},{"date":"2024-05-10","close":23155.3125},{"date":"2024-05-13","close":22856.1484},{"date":"2024-05-14","close":23110.4375},{"date":"2024-05-16","close":23289.9355},{"date":"2024-05-17","close":23000.7441},{"date":"2024-05-20","close":22891.0508},{"date":"2024-05-21","close":22337.5977},{"date":"2024-05-22","close":22342.584},{"date":"2024-05-23","close":22312.666},{"date":"2024-05-24","close":21958.6562},{"date":"2024-05-27","close":22716.5391},{"date":"2024-05-28","close":22377.4863},{"date":"2024-05-29","close":21594.6719},{"date":"2024-05-30","close":21230.6895},{"date":"2024-05-31","close":21455.0625},{"date":"2024-06-03","close":21659.4922},{"date":"2024-06-04","close":21923.752},{"date":"2024-06-05","close":22686.6211},{"date":"2024-06-07","close":23304.8945},{"date":"2024-06-10","close":23035.6465},{"date":"2024-06-11","close":23354.7559},{"date":"2024-06-12","close":23230.1035},{"date":"2024-06-13","close":23344.7832},{"date":"2024-06-14","close":22886.0645},{"date":"2024-06-17","close":22412.3867},{"date":"2024-06-18","close":21998.5449},{"date":"2024-06-19","close":22377.4863},{"date":"2024-06-20","close":22317.6523},{"date":"2024-06-21","close":21998.5449},{"date":"2024-06-24","close":21479.9922},{"date":"2024-06-25","close":21215.7305},{"date":"2024-06-26","close":21200.7734},{"date":"2024-06-27","close":21026.2617},{"date":"2024-06-28","close":21210.7441},{"date":"2024-07-01","close":21794.1152},{"date":"2024-07-02","close":21320.4395},{"date":"2024-07-03","close":21968.627},{"date":"2024-07-04","close":22033.4473},{"date":"2024-07-05","close":22013.502},{"date":"2024-07-08","close":22292.7227},{"date":"2024-07-09","close":22123.1953},{"date":"2024-07-10","close":21848.9609},{"date":"2024-07-11","close":22093.2793},{"date":"2024-07-12","close":22118.209},{"date":"2024-07-15","close":21689.4082},{"date":"2024-07-16","close":20856.7324},{"date":"2024-07-17","close":20457.8477},{"date":"2024-07-18","close":20412.9727},{"date":"2024-07-19","close":20816.8438},{"date":"2024-07-22","close":19924.3379},{"date":"2024-07-23","close":19560.3555},{"date":"2024-07-24","close":19291.1074},{"date":"2024-07-25","close":19595.2578},{"date":"2024-07-26","close":19256.2051},{"date":"2024-07-29","close":19400.8008},{"date":"2024-07-30","close":19425.7324},{"date":"2024-07-31","close":19026.8477},{"date":"2024-08-01","close":19635.1465},{"date":"2024-08-02","close":19425.7324},{"date":"2024-08-05","close":17411.3594},{"date":"2024-08-06","close":18622.9727},{"date":"2024-08-07","close":18254.0039},{"date":"2024-08-08","close":17560.9414},{"date":"2024-08-09","close":18254.0039},{"date":"2024-08-12","close":18463.4199},{"date":"2024-08-13","close":18418.5449},{"date":"2024-08-14","close":18852.334},{"date":"2024-08-16","close":18727.6816},{"date":"2024-08-19","close":18134.3398},{"date":"2024-08-20","close":18288.9082},{"date":"2024-08-21","close":18897.207},{"date":"2024-08-22","close":19485.5645},{"date":"2024-08-23","close":19181.4141},{"date":"2024-08-26","close":19475.5938},{"date":"2024-08-27","close":19590.0},{"date":"2024-08-28","close":19151.498},{"date":"2024-08-29","close":19819.6309},{"date":"2024-08-30","close":19774.7559},{"date":"2024-09-02","close":20971.4141},{"date":"2024-09-03","close":20737.0684},{"date":"2024-09-04","close":20098.8496},{"date":"2024-09-05","close":20053.9766},{"date":"2024-09-06","close":19176.4277},{"date":"2024-09-09","close":19031.832},{"date":"2024-09-10","close":18617.9883},{"date":"2024-09-11","close":19545.3984},{"date":"2024-09-12","close":20103.8379},{"date":"2024-09-13","close":20158.6836},{"date":"2024-09-19","close":20138.7383},{"date":"2024-09-20","close":20183.6152},{"date":"2024-09-23","close":20627.375},{"date":"2024-09-24","close":21579.7148},{"date":"2024-09-25","close":21440.1035},{"date":"2024-09-26","close":21968.627},{"date":"2024-09-27","close":22048.4043},{"date":"2024-09-30","close":21848.9609},{"date":"2024-10-02","close":21719.3242},{"date":"2024-10-04","close":21285.5352},{"date":"2024-10-07","close":21963.6406},{"date":"2024-10-08","close":22217.9316},{"date":"2024-10-10","close":21863.9219},{"date":"2024-10-11","close":21465.0352},{"date":"2024-10-14","close":21081.1074},{"date":"2024-10-15","close":20557.5703},{"date":"2024-10-16","close":20323.2246},{"date":"2024-10-17","close":20044.0039},{"date":"2024-10-18","close":19819.6309},{"date":"2024-10-21","close":19929.3242},{"date":"2024-10-22","close":19146.5117},{"date":"2024-10-23","close":19894.4219},{"date":"2024-10-24","close":19784.7305},{"date":"2024-10-25","close":19605.2305},{"date":"2024-10-28","close":20627.375},{"date":"2024-10-29","close":20323.2246},{"date":"2024-10-30","close":20080.0},{"date":"2024-10-31","close":19879.4648},{"date":"2024-11-01","close":19954.2559},{"date":"2024-11-04","close":20567.541},{"date":"2024-11-05","close":20215.0},{"date":"2024-11-06","close":18907.1816},{"date":"2024-11-07","close":18553.1699},{"date":"2024-11-08","close":18767.5703},{"date":"2024-11-11","close":18398.6016},{"date":"2024-11-12","close":18388.6289},{"date":"2024-11-13","close":17580.8848},{"date":"2024-11-14","close":17466.2051},{"date":"2024-11-15","close":16134.9248},{"date":"2024-11-18","close":16713.3105},{"date":"2024-11-19","close":16902.7793},{"date":"2024-11-20","close":17057.3477},{"date":"2024-11-21","close":17386.4277},{"date":"2024-11-22","close":17560.9414},{"date":"2024-11-25","close":18064.5332},{"date":"2024-11-26","close":17875.0645},{"date":"2024-11-27","close":17426.3164},{"date":"2024-11-28","close":17690.5781},{"date":"2024-11-29","close":16668.4355},{"date":"2024-12-02","close":16862.8906},{"date":"2024-12-03","close":16927.7109},{"date":"2024-12-04","close":16603.6152},{"date":"2024-12-05","close":16100.0234},{"date":"2024-12-06","close":16259.5771},{"date":"2024-12-09","close":15586.457},{"date":"2024-12-10","close":16274.5352},{"date":"2024-12-11","close":16204.7305},{"date":"2024-12-12","close":16653.4766},{"date":"2024-12-13","close":16508.8809},{"date":"2024-12-16","close":16553.7559},{"date":"2024-12-17","close":15825.7891},{"date":"2024-12-18","close":16060.1348},{"date":"2024-12-19","close":15736.0391},{"date":"2024-12-20","close":15322.1963},{"date":"2024-12-23","close":15476.7637},{"date":"2024-12-24","close":15252.3906},{"date":"2024-12-26","close":14958.2119},{"date":"2024-12-27","close":14873.4492},{"date":"2024-12-30","close":14958.2119},{"date":"2025-01-02","close":14574.2852},{"date":"2025-01-03","close":15327.1816},{"date":"2025-01-06","close":15636.3174},{"date":"2025-01-07","close":15611.3877},{"date":"2025-01-08","close":15905.5664},{"date":"2025-01-09","close":15800.8584},{"date":"2025-01-10","close":15436.875},{"date":"2025-01-13","close":15267.3486},{"date":"2025-01-14","close":15736.0391},{"date":"2025-01-15","close":15506.6807},{"date":"2025-01-16","close":15716.0947},{"date":"2025-01-17","close":15696.1504},{"date":"2025-01-20","close":16279.5215},{"date":"2025-01-21","close":15396.9863},{"date":"2025-01-22","close":15775.9277},{"date":"2025-01-23","close":15451.833},{"date":"2025-01-24","close":15396.9863},{"date":"2025-01-31","close":15317.209},{"date":"2025-02-03","close":14374.8418},{"date":"2025-02-04","close":14220.2734},{"date":"2025-02-05","close":14644.0898},{"date":"2025-02-06","close":14604.2021},{"date":"2025-02-07","close":14399.7725},{"date":"2025-02-10","close":14549.3545},{"date":"2025-02-11","close":14444.6475},{"date":"2025-02-12","close":14349.9121},{"date":"2025-02-13","close":15003.0869},{"date":"2025-02-14","close":14883.4219},{"date":"2025-02-17","close":15287.293},{"date":"2025-02-18","close":15147.6836},{"date":"2025-02-19","close":15775.9277},{"date":"2025-02-20","close":16055.1475},{"date":"2025-02-21","close":16404.1738},{"date":"2025-02-24","close":16668.4355},{"date":"2025-02-25","close":16085.0645},{"date":"2025-02-26","close":16384.2285},{"date":"2025-02-27","close":16209.7158},{"date":"2025-02-28","close":15352.1123},{"date":"2025-03-04","close":14644.0898},{"date":"2025-03-05","close":14868.4629},{"date":"2025-03-06","close":14963.1992},{"date":"2025-03-07","close":15476.7637},{"date":"2025-03-10","close":15731.0537},{"date":"2025-03-11","close":15267.3486},{"date":"2025-03-12","close":15721.082},{"date":"2025-03-13","close":15426.9033},{"date":"2025-03-14","close":14973.1709},{"date":"2025-03-17","close":14913.3379},{"date":"2025-03-18","close":14883.4219},{"date":"2025-03-19","close":15067.9062},{"date":"2025-03-20","close":15456.8193},{"date":"2025-03-21","close":15292.2793},{"date":"2025-03-24","close":15147.6836},{"date":"2025-03-25","close":15037.9893},{"date":"2025-03-26","close":15476.7637},{"date":"2025-03-27","close":15157.6553},{"date":"2025-03-28","close":14718.8809},{"date":"2025-03-31","close":13786.4863},{"date":"2025-04-01","close":13821.3877},{"date":"2025-04-02","close":13352.6973},{"date":"2025-04-03","close":13068.4922},{"date":"2025-04-04","close":13611.9736},{"date":"2025-04-07","close":12769.3271},{"date":"2025-04-08","close":12694.5361},{"date":"2025-04-09","close":12440.2461},{"date":"2025-04-10","close":13572.085},{"date":"2025-04-11","close":13287.8789},{"date":"2025-04-14","close":13467.3779},{"date":"2025-04-15","close":13477.3496},{"date":"2025-04-16","close":13058.5195},{"date":"2025-04-17","close":13173.1992},{"date":"2025-04-18","close":13118.3516},{"date":"2025-04-21","close":12973.7559},{"date":"2025-04-22","close":12869.0488},{"date":"2025-04-23","close":13582.0566},{"date":"2025-04-24","close":13392.5859},{"date":"2025-04-25","close":13567.0986},{"date":"2025-04-28","close":13587.043},{"date":"2025-04-29","close":13572.0742},{"date":"2025-04-30","close":13212.8135},{"date":"2025-05-02","close":13038.1729},{"date":"2025-05-07","close":12973.3057},{"date":"2025-05-08","close":13088.0703},{"date":"2025-05-09","close":12693.8809},{"date":"2025-05-12","close":13023.2031},{"date":"2025-05-13","close":12624.0244},{"date":"2025-05-14","close":12638.9941},{"date":"2025-05-15","close":12454.374},{"date":"2025-05-16","close":11990.3291},{"date":"2025-05-19","close":12065.1748},{"date":"2025-05-20","close":11561.2119},{"date":"2025-05-21","close":11506.3242},{"date":"2025-05-22","close":11421.499},{"date":"2025-05-23","close":11082.1973},{"date":"2025-05-26","close":11391.5605},{"date":"2025-05-27","close":11137.084},{"date":"2025-05-28","close":11990.3291},{"date":"2025-05-29","close":12135.0312},{"date":"2025-05-30","close":12080.1436},{"date":"2025-06-02","close":11930.4521},{"date":"2025-06-04","close":12189.918},{"date":"2025-06-05","close":12429.4248},{"date":"2025-06-09","close":12259.7744},{"date":"2025-06-10","close":12389.5068},{"date":"2025-06-11","close":12609.0557},{"date":"2025-06-12","close":12818.624},{"date":"2025-06-13","close":12464.3535},{"date":"2025-06-16","close":12289.7129},{"date":"2025-06-17","close":12254.7842},{"date":"2025-06-18","close":12524.2305},{"date":"2025-06-19","close":12539.1992},{"date":"2025-06-20","close":12993.2646},{"date":"2025-06-23","close":12668.9326},{"date":"2025-06-24","close":13142.957},{"date":"2025-06-25","close":13162.916},{"date":"2025-06-26","close":13147.9463},{"date":"2025-06-27","close":12698.8711},{"date":"2025-06-30","close":13267.7002},{"date":"2025-07-01","close":13616.9814},{"date":"2025-07-02","close":13721.7656},{"date":"2025-07-03","close":14420.3291},{"date":"2025-07-04","close":14335.5029},{"date":"2025-07-07","close":14031.1299},{"date":"2025-07-08","close":13916.3652},{"date":"2025-07-09","close":13941.3145},{"date":"2025-07-10","close":14270.6367},{"date":"2025-07-11","close":14575.0107},{"date":"2025-07-14","close":14535.0928},{"date":"2025-07-15","close":14500.1641},{"date":"2025-07-16","close":14086.0166},{"date":"2025-07-17","close":14160.8623},{"date":"2025-07-18","close":14739.6719},{"date":"2025-07-21","close":15193.7373},{"date":"2025-07-22","close":14949.2402},{"date":"2025-07-23","close":15173.7783},{"date":"2025-07-24","close":15587.9258},{"date":"2025-07-25","close":15562.9775},{"date":"2025-07-28","close":15722.6494},{"date":"2025-07-29","close":15508.0908},{"date":"2025-07-30","close":15767.5566},{"date":"2025-07-31","close":15323.4707},{"date":"2025-08-01","close":14639.877},{"date":"2025-08-04","close":14734.6816},{"date":"2025-08-05","close":15567.9668},{"date":"2025-08-06","close":15737.6182},{"date":"2025-08-07","close":15627.8438},{"date":"2025-08-08","close":15473.1621},{"date":"2025-08-11","close":15962.1562},{"date":"2025-08-12","close":15862.3613},{"date":"2025-08-13","close":15977.125},{"date":"2025-08-14","close":16266.5303},{"date":"2025-08-18","close":15802.4844},{"date":"2025-08-19","close":15782.5254},{"date":"2025-08-20","close":15677.7412},{"date":"2025-08-21","close":15697.7002},{"date":"2025-08-22","close":15493.1211},{"date":"2025-08-25","close":15842.4023},{"date":"2025-08-26","close":15792.5049},{"date":"2025-08-27","close":15587.9258},{"date":"2025-08-28","close":15228.665},{"date":"2025-08-29","close":14754.6406},{"date":"2025-09-01","close":14530.1025},{"date":"2025-09-02","close":14500.1641},{"date":"2025-09-03","close":14465.2363},{"date":"2025-09-04","close":14664.8252},{"date":"2025-09-05","close":14485.1953},{"date":"2025-09-08","close":14525.1133},{"date":"2025-09-09","close":14784.5791},{"date":"2025-09-10","close":14639.877},{"date":"2025-09-11","close":14689.7744},{"date":"2025-09-12","close":14929.2812},{"date":"2025-09-15","close":14954.2305},{"date":"2025-09-16","close":14914.3125},{"date":"2025-09-17","close":14924.292},{"date":"2025-09-18","close":15218.6855},{"date":"2025-09-19","close":14949.2402},{"date":"2025-09-22","close":14989.1582},{"date":"2025-09-23","close":15083.9629},{"date":"2025-09-24","close":14724.7021},{"date":"2025-09-25","close":15098.9326},{"date":"2025-09-26","close":14580.0},{"date":"2025-09-29","close":14679.7949},{"date":"2025-09-30","close":14525.1133},{"date":"2025-10-01","close":14589.9795},{"date":"2025-10-02","close":14879.3838},{"date":"2025-10-10","close":14589.9795},{"date":"2025-10-13","close":14949.2402},{"date":"2025-10-14","close":15652.793},{"date":"2025-10-15","close":15687.7207},{"date":"2025-10-16","close":16965.0918},{"date":"2025-10-17","close":18062.834},{"date":"2025-10-20","close":18217.5156},{"date":"2025-10-21","close":18397.1465},{"date":"2025-10-22","close":19215.4629},{"date":"2025-10-23","close":18921.0684},{"date":"2025-10-24","close":20612.5879},{"date":"2025-10-27","close":20672.4648},{"date":"2025-10-28","close":21106.5703},{"date":"2025-10-29","close":21301.1699},{"date":"2025-10-30","close":20437.9473},{"date":"2025-10-31","close":20008.8301},{"date":"2025-11-03","close":20173.4902},{"date":"2025-11-04","close":20178.4805},{"date":"2025-11-05","close":19634.5996},{"date":"2025-11-06","close":19654.5586},{"date":"2025-11-07","close":19000.9043},{"date":"2025-11-10","close":19474.9277},{"date":"2025-11-11","close":19759.3438},{"date":"2025-11-12","close":20093.6543},{"date":"2025-11-13","close":20587.6387},{"date":"2025-11-14","close":19759.3438},{"date":"2025-11-17","close":19624.6211},{"date":"2025-11-18","close":18791.334},{"date":"2025-11-19","close":18616.6934},{"date":"2025-11-20","close":18955.9961},{"date":"2025-11-21","close":18192.5664},{"date":"2025-11-24","close":17628.7266},{"date":"2025-11-25","close":17723.5312},{"date":"2025-11-26","close":19030.8418},{"date":"2025-11-27","close":18965.9746},{"date":"2025-11-28","close":18596.7344},{"date":"2025-12-01","close":18851.2109},{"date":"2025-12-02","close":18980.9453},{"date":"2025-12-03","close":18960.9863},{"date":"2025-12-04","close":18721.4785},{"date":"2025-12-05","close":19015.873},{"date":"2025-12-08","close":19968.9121},{"date":"2025-12-09","close":19938.9727},{"date":"2025-12-10","close":19899.0547},{"date":"2025-12-11","close":19449.9805},{"date":"2025-12-12","close":19674.5176},{"date":"2025-12-15","close":19594.6816},{"date":"2025-12-16","close":18691.541},{"date":"2025-12-17","close":18756.4062},{"date":"2025-12-18","close":17613.7578},{"date":"2025-12-19","close":17628.7266},{"date":"2025-12-22","close":17953.0605},{"date":"2025-12-23","close":17808.3574},{"date":"2025-12-24","close":17933.1016},{"date":"2025-12-26","close":17673.6348},{"date":"2025-12-29","close":17623.7383},{"date":"2025-12-30","close":17024.9688},{"date":"2026-01-02","close":16565.9141},{"date":"2026-01-05","close":17019.9805},{"date":"2026-01-06","close":17254.4961},{"date":"2026-01-07","close":16965.0918},{"date":"2026-01-08","close":16895.2363},{"date":"2026-01-09","close":16675.6875},{"date":"2026-01-12","close":17324.3535},{"date":"2026-01-13","close":18387.166},{"date":"2026-01-14","close":17858.2539},{"date":"2026-01-15","close":18117.7207},{"date":"2026-01-16","close":17698.584},{"date":"2026-01-19","close":18392.1562},{"date":"2026-01-20","close":18955.9961},{"date":"2026-01-21","close":18576.7754},{"date":"2026-01-22","close":20058.7266},{"date":"2026-01-23","close":20073.6953},{"date":"2026-01-26","close":20956.8789},{"date":"2026-01-27","close":20981.8281},{"date":"2026-01-28","close":22149.4258},{"date":"2026-01-29","close":22104.5176},{"date":"2026-01-30","close":21136.5098},{"date":"2026-02-02","close":20203.4297},{"date":"2026-02-03","close":20882.0332},{"date":"2026-02-04","close":21485.791},{"date":"2026-02-05","close":21056.6738},{"date":"2026-02-06","close":20258.3164},{"date":"2026-02-09","close":20797.207},{"date":"2026-02-10","close":20817.166},{"date":"2026-02-11","close":20647.5156},{"date":"2026-02-12","close":21286.2012},{"date":"2026-02-13","close":20677.4531},{"date":"2026-02-19","close":21894.9492},{"date":"2026-02-20","close":21929.877},{"date":"2026-02-23","close":21575.6055},{"date":"2026-02-24","close":22473.7578},{"date":"2026-02-25","close":23182.3008},{"date":"2026-02-26","close":23441.7656},{"date":"2026-02-27","close":23900.8223},{"date":"2026-03-03","close":21705.3398},{"date":"2026-03-04","close":18357.2285},{"date":"2026-03-05","close":20577.6602},{"date":"2026-03-06","close":21251.2734},{"date":"2026-03-09","close":20183.4707},{"date":"2026-03-10","close":20607.5977},{"date":"2026-03-11","close":20457.9062},{"date":"2026-03-12","close":20472.875},{"date":"2026-03-13","close":19734.3945},{"date":"2026-03-16","close":19425.0312},{"date":"2026-03-17","close":19953.9434},{"date":"2026-03-18","close":20492.834},{"date":"2026-03-19","close":19968.9121},{"date":"2026-03-20","close":20033.7793},{"date":"2026-03-23","close":18990.9238},{"date":"2026-03-24","close":20043.7578},{"date":"2026-03-25","close":20677.4531},{"date":"2026-03-26","close":20193.4492},{"date":"2026-03-27","close":20687.4336},{"date":"2026-03-30","close":20847.1055},{"date":"2026-03-31","close":20108.625},{"date":"2026-04-01","close":20956.8789},{"date":"2026-04-02","close":20911.9707},{"date":"2026-04-03","close":20901.9922},{"date":"2026-04-06","close":21266.2422},{"date":"2026-04-07","close":21540.6777},{"date":"2026-04-08","close":22124.4766},{"date":"2026-04-09","close":22319.0762},{"date":"2026-04-10","close":22329.0547},{"date":"2026-04-13","close":21949.8359},{"date":"2026-04-14","close":21879.9805},{"date":"2026-04-15","close":22094.5391},{"date":"2026-04-16","close":22618.4609},{"date":"2026-04-17","close":23336.9824},{"date":"2026-04-20","close":23820.9863},{"date":"2026-04-21","close":25911.6836},{"date":"2026-04-22","close":26206.0781},{"date":"2026-04-23","close":25512.5059},{"date":"2026-04-24","close":25956.5918},{"date":"2026-04-27","close":25672.1777},{"date":"2026-04-28","close":26730.0},{"date":"2026-04-29","close":27320.0},{"date":"2026-04-30","close":26700.0},{"date":"2026-05-04","close":27780.0},{"date":"2026-05-06","close":28310.0},{"date":"2026-05-07","close":28500.0},{"date":"2026-05-08","close":28020.0},{"date":"2026-05-11","close":27440.0},{"date":"2026-05-12","close":25675.0},{"date":"2026-05-13","close":25300.0},{"date":"2026-05-14","close":25715.0},{"date":"2026-05-15","close":24350.0},{"date":"2026-05-18","close":24150.0},{"date":"2026-05-19","close":23010.0},{"date":"2026-05-20","close":22235.0},{"date":"2026-05-21","close":23600.0},{"date":"2026-05-22","close":24465.0},{"date":"2026-05-26","close":24410.0},{"date":"2026-05-27","close":23290.0},{"date":"2026-05-28","close":24495.0},{"date":"2026-05-29","close":25015.0},{"date":"2026-06-01","close":24305.0},{"date":"2026-06-02","close":23200.0},{"date":"2026-06-04","close":23325.0},{"date":"2026-06-05","close":22220.0},{"date":"2026-06-08","close":20130.0},{"date":"2026-06-09","close":20815.0},{"date":"2026-06-10","close":20370.0},{"date":"2026-06-11","close":20245.0},{"date":"2026-06-12","close":21605.0},{"date":"2026-06-15","close":22490.0},{"date":"2026-06-16","close":22285.0},{"date":"2026-06-17","close":22250.0},{"date":"2026-06-18","close":21265.0},{"date":"2026-06-19","close":21035.0},{"date":"2026-06-22","close":20505.0},{"date":"2026-06-23","close":18590.0},{"date":"2026-06-24","close":19225.0},{"date":"2026-06-25","close":18515.0},{"date":"2026-06-26","close":17410.0},{"date":"2026-06-29","close":19925.0},{"date":"2026-06-30","close":18725.0},{"date":"2026-07-01","close":18340.0},{"date":"2026-07-02","close":17870.0},{"date":"2026-07-03","close":18000.0},{"date":"2026-07-06","close":17695.0},{"date":"2026-07-07","close":17255.0},{"date":"2026-07-08","close":16315.0},{"date":"2026-07-09","close":16205.0},{"date":"2026-07-10","close":17085.0},{"date":"2026-07-13","close":16935.0},{"date":"2026-07-14","close":16415.0},{"date":"2026-07-15","close":17390.0},{"date":"2026-07-16","close":16845.0},{"date":"2026-07-20","close":15910.0},{"date":"2026-07-21","close":16040.0},{"date":"2026-07-22","close":16275.0},{"date":"2026-07-23","close":17650.0},{"date":"2026-07-24","close":16780.0},{"date":"2026-07-27","close":16660.0},{"date":"2026-07-28","close":15530.0},{"date":"2026-07-29","close":14695.0},{"date":"2026-07-30","close":15205.0},{"date":"2026-07-31","close":16135.0},{"date":"2026-08-03","close":15695.0},{"date":"2026-08-04","close":16340.0},{"date":"2026-08-05","close":16525.0},{"date":"2026-08-06","close":16670.0},{"date":"2026-08-07","close":17690.0},{"date":"2026-08-10","close":18405.0},{"date":"2026-08-11","close":17890.0},{"date":"2026-08-12","close":18060.0},{"date":"2026-08-13","close":18180.0},{"date":"2026-08-14","close":18795.0},{"date":"2026-08-18","close":17900.0},{"date":"2026-08-19","close":17920.0},{"date":"2026-08-20","close":18090.0},{"date":"2026-08-21","close":17360.0},{"date":"2026-08-24","close":18500.0},{"date":"2026-08-25","close":18280.0},{"date":"2026-08-26","close":18020.0},{"date":"2026-08-27","close":19010.0},{"date":"2026-08-28","close":19145.0},{"date":"2026-08-31","close":19655.0},{"date":"2026-09-01","close":19340.0},{"date":"2026-09-02","close":18425.0},{"date":"2026-09-03","close":18940.0},{"date":"2026-09-04","close":18925.0},{"date":"2026-09-07","close":18865.0},{"date":"2026-09-08","close":18435.0},{"date":"2026-09-09","close":19735.0},{"date":"2026-09-10","close":19615.0},{"date":"2026-09-11","close":19135.0},{"date":"2026-09-14","close":18400.0},{"date":"2026-09-15","close":18960.0},{"date":"2026-09-16","close":18665.0},{"date":"2026-09-17","close":18625.0},{"date":"2026-09-18","close":18700.0},{"date":"2026-09-21","close":18320.0},{"date":"2026-09-22","close":18285.0},{"date":"2026-09-23","close":18260.0},{"date":"2026-09-28","close":18905.0},{"date":"2026-09-29","close":18095.0},{"date":"2026-09-30","close":18400.0},{"date":"2026-10-01","close":18620.0},{"date":"2026-10-02","close":19175.0},{"date":"2026-10-06","close":20390.0},{"date":"2026-10-07","close":19870.0},{"date":"2026-10-08","close":20235.0},{"date":"2026-10-12","close":19215.0},{"date":"2026-10-13","close":19440.0},{"date":"2026-10-14","close":20205.0},{"date":"2026-10-15","close":18870.0},{"date":"2026-10-16","close":18810.0},{"date":"2026-10-19","close":20280.0},{"date":"2026-10-20","close":19120.0},{"date":"2026-10-21","close":19155.0},{"date":"2026-10-22","close":17980.0},{"date":"2026-10-23","close":17105.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":29537.0,"foreign_net":1910.0,"institution_net":-31447.0},{"date":"2026-10-21","retail_net":8479.0,"foreign_net":-22198.0,"institution_net":13719.0},{"date":"2026-10-20","retail_net":-1686.0,"foreign_net":31024.0,"institution_net":-29338.0},{"date":"2026-10-19","retail_net":31813.0,"foreign_net":-11226.0,"institution_net":-20587.0},{"date":"2026-10-16","retail_net":12524.0,"foreign_net":17033.0,"institution_net":-29557.0},{"date":"2026-10-15","retail_net":10404.0,"foreign_net":1010.0,"institution_net":-11414.0},{"date":"2026-10-14","retail_net":58152.0,"foreign_net":1190.0,"institution_net":-59342.0},{"date":"2026-10-13","retail_net":36194.0,"foreign_net":-6068.0,"institution_net":-30126.0},{"date":"2026-10-12","retail_net":27160.0,"foreign_net":26116.0,"institution_net":-53276.0},{"date":"2026-10-08","retail_net":-58153.0,"foreign_net":-46610.0,"institution_net":104763.0},{"date":"2026-10-07","retail_net":58816.0,"foreign_net":4779.0,"institution_net":-63595.0},{"date":"2026-10-06","retail_net":-34682.0,"foreign_net":-12937.0,"institution_net":47619.0},{"date":"2026-10-02","retail_net":-43341.0,"foreign_net":18897.0,"institution_net":24444.0},{"date":"2026-10-01","retail_net":-5896.0,"foreign_net":30357.0,"institution_net":-24461.0},{"date":"2026-09-30","retail_net":-6838.0,"foreign_net":-170.0,"institution_net":7008.0},{"date":"2026-09-29","retail_net":20449.0,"foreign_net":-16634.0,"institution_net":-3815.0},{"date":"2026-09-28","retail_net":-31520.0,"foreign_net":2347.0,"institution_net":29173.0},{"date":"2026-09-23","retail_net":-20507.0,"foreign_net":10641.0,"institution_net":9866.0},{"date":"2026-09-22","retail_net":-3830.0,"foreign_net":11741.0,"institution_net":-7911.0},{"date":"2026-09-21","retail_net":13624.0,"foreign_net":-251892.0,"institution_net":238268.0},{"date":"2026-09-18","retail_net":10773.0,"foreign_net":-2454.0,"institution_net":-8319.0},{"date":"2026-09-17","retail_net":-25420.0,"foreign_net":-39475.0,"institution_net":64895.0},{"date":"2026-09-16","retail_net":17502.0,"foreign_net":91871.0,"institution_net":-109373.0},{"date":"2026-09-15","retail_net":-9765.0,"foreign_net":-26606.0,"institution_net":36371.0},{"date":"2026-09-14","retail_net":-24583.0,"foreign_net":12652.0,"institution_net":11931.0},{"date":"2026-09-11","retail_net":16836.0,"foreign_net":27607.0,"institution_net":-44443.0},{"date":"2026-09-10","retail_net":-24436.0,"foreign_net":38900.0,"institution_net":-14464.0},{"date":"2026-09-09","retail_net":21159.0,"foreign_net":-49431.0,"institution_net":28272.0},{"date":"2026-09-08","retail_net":5819.0,"foreign_net":13773.0,"institution_net":-19592.0},{"date":"2026-09-07","retail_net":30617.0,"foreign_net":-15317.0,"institution_net":-15300.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":29537.0,"foreign_net":1910.0,"institution_net":-31447.0},"d3":{"retail_net":36330.0,"foreign_net":10736.0,"institution_net":-47066.0},"d7":{"retail_net":149223.0,"foreign_net":18743.0,"institution_net":-167966.0},"d14":{"retail_net":129321.0,"foreign_net":33277.0,"institution_net":-162598.0},"d30":{"retail_net":119201.0,"foreign_net":-159170.0,"institution_net":39969.0}},"analysis":"최근 5일 외국인 순매수 1.65만, 기관 순매수 -9.72만. 30일 누적: 외국인 -15.92만, 기관 4.00만.","foreign_flow":16543.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-97210.0},"insider_trades":[],"price_analysis":{"current":17325.0,"low_30d":16970.0,"support":17349.2,"high_30d":20762.0,"change_1d":-3.6,"change_7d":-14.6,"change_30d":-6.0,"resistance":20382.8,"position_in_range":9.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"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":"TIGER 2차전지테마","phase":"above-fold","symbol_resolved":true}