{"status":"ok","report":{"etf":{"aum":1661700000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":28.18},{"name":"삼성전자","ticker":"005930","weight":25.27},{"name":"현대차","ticker":"005380","weight":10.4},{"name":"KB금융","ticker":"105560","weight":7.47},{"name":"신한지주","ticker":"055550","weight":6.23},{"name":"기아","ticker":"000270","weight":5.84},{"name":"하나금융지주","ticker":"086790","weight":4.71},{"name":"현대모비스","ticker":"012330","weight":4.63},{"name":"NAVER","ticker":"035420","weight":4.0},{"name":"POSCO홀딩스","ticker":"005490","weight":3.26}],"base_index":"FnGuide TOP 5 Plus Total Return 지수","aum_display":"1조 6,617억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":0.87},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:38:56.368350+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":21.7,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.7,"direction":"higher_better","percentile":25}],"summary":"RSI 22","percentile":26}},"is_etf":true,"signals":[],"summary":"KODEX Top5PlusTR(315930)은(는) FnGuide TOP 5 Plus Total Return 지수를 추종하는 ETF입니다, 순자산 1조 6,617억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 22 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-3848.193492628139,"grade":"D","trend":"하락","atr_14":2736.0714285714284,"rsi_14":21.749696233292838,"sma_20":74062.5,"sma_60":77177.41666666667,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 21.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3848.19)가 시그널선(-2849.99)을 하회합니다(데드크로스). 현재가가 SMA20(74062)과 SMA60(77177) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 61684~86441 (현재 위치 12%).","bb_lower":61684.299201822585,"bb_upper":86440.70079817742,"macd_signal":-2849.993226600639},"change_pct":-0.19,"chart_data":[{"date":"2024-10-23","open":21890,"high":22390,"low":21830,"close":22250,"volume":11815},{"date":"2024-10-24","open":22130,"high":22205,"low":21960,"close":21995,"volume":13918},{"date":"2024-10-25","open":22180,"high":22430,"low":22120,"close":22160,"volume":13490},{"date":"2024-10-28","open":22190,"high":22320,"low":22060,"close":22225,"volume":18305},{"date":"2024-10-29","open":22180,"high":22180,"low":21960,"close":22110,"volume":11864},{"date":"2024-10-30","open":21995,"high":22115,"low":21955,"close":22065,"volume":8814},{"date":"2024-10-31","open":21800,"high":21825,"low":21380,"close":21380,"volume":22769},{"date":"2024-11-01","open":21290,"high":21550,"low":21280,"close":21405,"volume":9203},{"date":"2024-11-04","open":21520,"high":21960,"low":21475,"close":21960,"volume":30298},{"date":"2024-11-05","open":21770,"high":21875,"low":21710,"close":21725,"volume":8111},{"date":"2024-11-06","open":21925,"high":21935,"low":21550,"close":21735,"volume":7544},{"date":"2024-11-07","open":21745,"high":21965,"low":21600,"close":21880,"volume":11144},{"date":"2024-11-08","open":22000,"high":22070,"low":21715,"close":21790,"volume":13200},{"date":"2024-11-11","open":21630,"high":21630,"low":21265,"close":21395,"volume":28496},{"date":"2024-11-12","open":21375,"high":21375,"low":20840,"close":20840,"volume":24226},{"date":"2024-11-13","open":20745,"high":20900,"low":20400,"close":20450,"volume":23669},{"date":"2024-11-14","open":20500,"high":20500,"low":20180,"close":20230,"volume":10708},{"date":"2024-11-15","open":20290,"high":20580,"low":20230,"close":20540,"volume":12086},{"date":"2024-11-18","open":20560,"high":21025,"low":20560,"close":20890,"volume":21930},{"date":"2024-11-19","open":20850,"high":20965,"low":20825,"close":20875,"volume":6875},{"date":"2024-11-20","open":21000,"high":21110,"low":20905,"close":21000,"volume":12698},{"date":"2024-11-21","open":20925,"high":21195,"low":20875,"close":21085,"volume":8546},{"date":"2024-11-22","open":21265,"high":21385,"low":21095,"close":21315,"volume":39833},{"date":"2024-11-25","open":21440,"high":21620,"low":21330,"close":21490,"volume":10442},{"date":"2024-11-26","open":21410,"high":21540,"low":21315,"close":21470,"volume":9615},{"date":"2024-11-27","open":21450,"high":21450,"low":21135,"close":21165,"volume":22084},{"date":"2024-11-28","open":21130,"high":21130,"low":20940,"close":20985,"volume":24731},{"date":"2024-11-29","open":20855,"high":20855,"low":20495,"close":20660,"volume":16978},{"date":"2024-12-02","open":20850,"high":20850,"low":20575,"close":20645,"volume":33146},{"date":"2024-12-03","open":20735,"high":21020,"low":20735,"close":21020,"volume":44791},{"date":"2024-12-04","open":20640,"high":20855,"low":20490,"close":20710,"volume":52485},{"date":"2024-12-05","open":20710,"high":20725,"low":20425,"close":20425,"volume":20673},{"date":"2024-12-06","open":20510,"high":20585,"low":20005,"close":20325,"volume":15537},{"date":"2024-12-09","open":20060,"high":20240,"low":20010,"close":20035,"volume":31752},{"date":"2024-12-10","open":20225,"high":20500,"low":20220,"close":20455,"volume":12437},{"date":"2024-12-11","open":20370,"high":20690,"low":20370,"close":20670,"volume":21415},{"date":"2024-12-12","open":20915,"high":21015,"low":20730,"close":20995,"volume":87932},{"date":"2024-12-13","open":20915,"high":21095,"low":20825,"close":21015,"volume":8647},{"date":"2024-12-16","open":21160,"high":21270,"low":20955,"close":21035,"volume":5800},{"date":"2024-12-17","open":21025,"high":21090,"low":20860,"close":20865,"volume":7487},{"date":"2024-12-18","open":20875,"high":21370,"low":20875,"close":21355,"volume":7604},{"date":"2024-12-19","open":20715,"high":20840,"low":20690,"close":20740,"volume":18746},{"date":"2024-12-20","open":20585,"high":20585,"low":20270,"close":20475,"volume":11385},{"date":"2024-12-23","open":20625,"high":20730,"low":20540,"close":20610,"volume":34063},{"date":"2024-12-24","open":20710,"high":20715,"low":20500,"close":20610,"volume":81292},{"date":"2024-12-26","open":20750,"high":20750,"low":20525,"close":20525,"volume":14325},{"date":"2024-12-27","open":20455,"high":20705,"low":20455,"close":20625,"volume":7120},{"date":"2024-12-30","open":20600,"high":20855,"low":20550,"close":20550,"volume":627729},{"date":"2025-01-02","open":20425,"high":20490,"low":20265,"close":20365,"volume":19663},{"date":"2025-01-03","open":20435,"high":20995,"low":20435,"close":20885,"volume":40924},{"date":"2025-01-06","open":21045,"high":21590,"low":21015,"close":21590,"volume":22573},{"date":"2025-01-07","open":21930,"high":21950,"low":21440,"close":21455,"volume":17182},{"date":"2025-01-08","open":21295,"high":21750,"low":21295,"close":21640,"volume":15297},{"date":"2025-01-09","open":21860,"high":22030,"low":21795,"close":21845,"volume":16804},{"date":"2025-01-10","open":21970,"high":22140,"low":21910,"close":21910,"volume":24501},{"date":"2025-01-13","open":21805,"high":21840,"low":21470,"close":21550,"volume":12209},{"date":"2025-01-14","open":21615,"high":21650,"low":21430,"close":21590,"volume":150411},{"date":"2025-01-15","open":21675,"high":21905,"low":21570,"close":21585,"volume":26830},{"date":"2025-01-16","open":22030,"high":22085,"low":21925,"close":21995,"volume":53046},{"date":"2025-01-17","open":21915,"high":22045,"low":21790,"close":21890,"volume":34439},{"date":"2025-01-20","open":21955,"high":21985,"low":21780,"close":21790,"volume":27997},{"date":"2025-01-21","open":21965,"high":22240,"low":21790,"close":21950,"volume":88446},{"date":"2025-01-22","open":22090,"high":22340,"low":21960,"close":22295,"volume":24923},{"date":"2025-01-23","open":22135,"high":22255,"low":21980,"close":22030,"volume":47203},{"date":"2025-01-24","open":22160,"high":22235,"low":21925,"close":22025,"volume":22933},{"date":"2025-01-31","open":21375,"high":21670,"low":21350,"close":21580,"volume":40104},{"date":"2025-02-03","open":21120,"high":21120,"low":20735,"close":20935,"volume":17297},{"date":"2025-02-04","open":21165,"high":21415,"low":21045,"close":21175,"volume":12979},{"date":"2025-02-05","open":21330,"high":21575,"low":21330,"close":21545,"volume":7614},{"date":"2025-02-06","open":21645,"high":21645,"low":21495,"close":21615,"volume":23660},{"date":"2025-02-07","open":21610,"high":22245,"low":21410,"close":21490,"volume":37005},{"date":"2025-02-10","open":21345,"high":21490,"low":21175,"close":21400,"volume":8550},{"date":"2025-02-11","open":21525,"high":21590,"low":21375,"close":21465,"volume":17408},{"date":"2025-02-12","open":21365,"high":21395,"low":21215,"close":21250,"volume":7767},{"date":"2025-02-13","open":21445,"high":21630,"low":21410,"close":21630,"volume":62153},{"date":"2025-02-14","open":21680,"high":21815,"low":21630,"close":21745,"volume":18882},{"date":"2025-02-17","open":21750,"high":21840,"low":21680,"close":21730,"volume":67338},{"date":"2025-02-18","open":21730,"high":21825,"low":21600,"close":21785,"volume":28322},{"date":"2025-02-19","open":21930,"high":22320,"low":21930,"close":22270,"volume":54132},{"date":"2025-02-20","open":22290,"high":22290,"low":22010,"close":22045,"volume":29711},{"date":"2025-02-21","open":22125,"high":22125,"low":21905,"close":22115,"volume":32422},{"date":"2025-02-24","open":21870,"high":21870,"low":21730,"close":21850,"volume":17499},{"date":"2025-02-25","open":21725,"high":21725,"low":21605,"close":21645,"volume":28751},{"date":"2025-02-26","open":21645,"high":21980,"low":21630,"close":21920,"volume":15723},{"date":"2025-02-27","open":22010,"high":22010,"low":21630,"close":21685,"volume":181456},{"date":"2025-02-28","open":21355,"high":21355,"low":20950,"close":20995,"volume":116977},{"date":"2025-03-04","open":20940,"high":21050,"low":20765,"close":20825,"volume":38552},{"date":"2025-03-05","open":21025,"high":21205,"low":20790,"close":21050,"volume":143736},{"date":"2025-03-06","open":21225,"high":21380,"low":21165,"close":21335,"volume":6998},{"date":"2025-03-07","open":21240,"high":21305,"low":21090,"close":21220,"volume":10316},{"date":"2025-03-10","open":21000,"high":21260,"low":21000,"close":21180,"volume":10330},{"date":"2025-03-11","open":20770,"high":21070,"low":20670,"close":21020,"volume":32075},{"date":"2025-03-12","open":21080,"high":21630,"low":21080,"close":21625,"volume":36870},{"date":"2025-03-13","open":21800,"high":21865,"low":21485,"close":21655,"volume":17554},{"date":"2025-03-14","open":21640,"high":21820,"low":21620,"close":21720,"volume":11040},{"date":"2025-03-17","open":22005,"high":22085,"low":21815,"close":22030,"volume":11528},{"date":"2025-03-18","open":22300,"high":22380,"low":22000,"close":22000,"volume":49536},{"date":"2025-03-19","open":22100,"high":22440,"low":22070,"close":22335,"volume":7882},{"date":"2025-03-20","open":22360,"high":22640,"low":22360,"close":22575,"volume":20687},{"date":"2025-03-21","open":22640,"high":22910,"low":22640,"close":22810,"volume":27828},{"date":"2025-03-24","open":22795,"high":22900,"low":22650,"close":22750,"volume":20621},{"date":"2025-03-25","open":23000,"high":23045,"low":22665,"close":22740,"volume":37348},{"date":"2025-03-26","open":22710,"high":23000,"low":22710,"close":22920,"volume":10370},{"date":"2025-03-27","open":22705,"high":22710,"low":22460,"close":22460,"volume":9994},{"date":"2025-03-28","open":22115,"high":22275,"low":21870,"close":21880,"volume":7870},{"date":"2025-03-31","open":21540,"high":21550,"low":21210,"close":21225,"volume":14366},{"date":"2025-04-01","open":21535,"high":21725,"low":21340,"close":21585,"volume":33793},{"date":"2025-04-02","open":21710,"high":21710,"low":21485,"close":21600,"volume":14825},{"date":"2025-04-03","open":20920,"high":21305,"low":20875,"close":21305,"volume":42791},{"date":"2025-04-04","open":20870,"high":21265,"low":20520,"close":20795,"volume":73220},{"date":"2025-04-07","open":19775,"high":19855,"low":19475,"close":19475,"volume":73353},{"date":"2025-04-08","open":19930,"high":19930,"low":19325,"close":19415,"volume":30273},{"date":"2025-04-09","open":19350,"high":19350,"low":18965,"close":19070,"volume":140607},{"date":"2025-04-10","open":19640,"high":20540,"low":19480,"close":20335,"volume":49755},{"date":"2025-04-11","open":20035,"high":20035,"low":19725,"close":20000,"volume":20948},{"date":"2025-04-14","open":20245,"high":20275,"low":20045,"close":20110,"volume":28202},{"date":"2025-04-15","open":20305,"high":20445,"low":20225,"close":20365,"volume":9772},{"date":"2025-04-16","open":20090,"high":20195,"low":19940,"close":19960,"volume":7544},{"date":"2025-04-17","open":20045,"high":20065,"low":19890,"close":20065,"volume":7225},{"date":"2025-04-18","open":20080,"high":20230,"low":19960,"close":20170,"volume":6425},{"date":"2025-04-21","open":20300,"high":20440,"low":20170,"close":20300,"volume":4656},{"date":"2025-04-22","open":20290,"high":20345,"low":20185,"close":20260,"volume":13131},{"date":"2025-04-23","open":20530,"high":20680,"low":20485,"close":20630,"volume":11468},{"date":"2025-04-24","open":20820,"high":20820,"low":20465,"close":20570,"volume":9790},{"date":"2025-04-25","open":20725,"high":20870,"low":20725,"close":20860,"volume":7580},{"date":"2025-04-28","open":20870,"high":20870,"low":20715,"close":20740,"volume":217453},{"date":"2025-04-29","open":20740,"high":21020,"low":20740,"close":20880,"volume":32100},{"date":"2025-04-30","open":20885,"high":20995,"low":20800,"close":20945,"volume":6954},{"date":"2025-05-02","open":20880,"high":21080,"low":20780,"close":20990,"volume":9733},{"date":"2025-05-07","open":21075,"high":21245,"low":21060,"close":21170,"volume":4280},{"date":"2025-05-08","open":21205,"high":21325,"low":21065,"close":21065,"volume":4617},{"date":"2025-05-09","open":21165,"high":21220,"low":21005,"close":21055,"volume":2591},{"date":"2025-05-12","open":21355,"high":21525,"low":21195,"close":21525,"volume":16774},{"date":"2025-05-13","open":22010,"high":22040,"low":21530,"close":21600,"volume":9868},{"date":"2025-05-14","open":21940,"high":21980,"low":21750,"close":21875,"volume":21560},{"date":"2025-05-15","open":21910,"high":21955,"low":21585,"close":21640,"volume":18798},{"date":"2025-05-16","open":21830,"high":21830,"low":21680,"close":21705,"volume":13017},{"date":"2025-05-19","open":21670,"high":21670,"low":21380,"close":21440,"volume":28788},{"date":"2025-05-20","open":21790,"high":21820,"low":21570,"close":21610,"volume":18547},{"date":"2025-05-21","open":21675,"high":21775,"low":21595,"close":21655,"volume":16524},{"date":"2025-05-22","open":21505,"high":21505,"low":21230,"close":21270,"volume":14330},{"date":"2025-05-23","open":21270,"high":21455,"low":21270,"close":21345,"volume":3573},{"date":"2025-05-26","open":21345,"high":21650,"low":21250,"close":21650,"volume":19408},{"date":"2025-05-27","open":21590,"high":21635,"low":21485,"close":21635,"volume":18857},{"date":"2025-05-28","open":21635,"high":22060,"low":21635,"close":21960,"volume":106739},{"date":"2025-05-29","open":22420,"high":22450,"low":22135,"close":22450,"volume":111073},{"date":"2025-05-30","open":22390,"high":22390,"low":22100,"close":22225,"volume":8768},{"date":"2025-06-02","open":22165,"high":22300,"low":21935,"close":21995,"volume":9910},{"date":"2025-06-04","open":22580,"high":22755,"low":22410,"close":22745,"volume":95142},{"date":"2025-06-05","open":22925,"high":23465,"low":22925,"close":23175,"volume":161199},{"date":"2025-06-09","open":23515,"high":23890,"low":23510,"close":23800,"volume":159426},{"date":"2025-06-10","open":23845,"high":24020,"low":23680,"close":23800,"volume":62021},{"date":"2025-06-11","open":23915,"high":24170,"low":23915,"close":24150,"volume":33148},{"date":"2025-06-12","open":24150,"high":24295,"low":23915,"close":23995,"volume":29756},{"date":"2025-06-13","open":23995,"high":24205,"low":23690,"close":23735,"volume":35097},{"date":"2025-06-16","open":24060,"high":24180,"low":23710,"close":24180,"volume":19495},{"date":"2025-06-17","open":24180,"high":24870,"low":24180,"close":24260,"volume":40013},{"date":"2025-06-18","open":24145,"high":24755,"low":24100,"close":24630,"volume":20883},{"date":"2025-06-19","open":24865,"high":24930,"low":24560,"close":24655,"volume":21267},{"date":"2025-06-20","open":24860,"high":25150,"low":24700,"close":25150,"volume":18408},{"date":"2025-06-23","open":25050,"high":25165,"low":24560,"close":25120,"volume":35826},{"date":"2025-06-24","open":25770,"high":26195,"low":25560,"close":26125,"volume":46018},{"date":"2025-06-25","open":26320,"high":26505,"low":26100,"close":26470,"volume":36313},{"date":"2025-06-26","open":26445,"high":26580,"low":25980,"close":26245,"volume":46965},{"date":"2025-06-27","open":26270,"high":26390,"low":25900,"close":26045,"volume":22636},{"date":"2025-06-30","open":26075,"high":26360,"low":26025,"close":26220,"volume":21288},{"date":"2025-07-01","open":26175,"high":26615,"low":26175,"close":26300,"volume":23013},{"date":"2025-07-02","open":26300,"high":26300,"low":25920,"close":26235,"volume":20785},{"date":"2025-07-03","open":26530,"high":26800,"low":26485,"close":26800,"volume":23524},{"date":"2025-07-04","open":27055,"high":27055,"low":26415,"close":26500,"volume":37462},{"date":"2025-07-07","open":26425,"high":26580,"low":26115,"close":26450,"volume":17562},{"date":"2025-07-08","open":26570,"high":27115,"low":26460,"close":27050,"volume":14932},{"date":"2025-07-09","open":27115,"high":27115,"low":26600,"close":26840,"volume":26733},{"date":"2025-07-10","open":27000,"high":27275,"low":26840,"close":27275,"volume":11576},{"date":"2025-07-11","open":27315,"high":27795,"low":27315,"close":27360,"volume":22754},{"date":"2025-07-14","open":27360,"high":27690,"low":27330,"close":27690,"volume":30487},{"date":"2025-07-15","open":27645,"high":27685,"low":27280,"close":27685,"volume":51911},{"date":"2025-07-16","open":27760,"high":27760,"low":27355,"close":27425,"volume":15413},{"date":"2025-07-17","open":27400,"high":27400,"low":26840,"close":26980,"volume":27612},{"date":"2025-07-18","open":27175,"high":27260,"low":26855,"close":26945,"volume":10438},{"date":"2025-07-21","open":27100,"high":27285,"low":27005,"close":27230,"volume":20186},{"date":"2025-07-22","open":27375,"high":27375,"low":26700,"close":26740,"volume":22124},{"date":"2025-07-23","open":27145,"high":27145,"low":26740,"close":27100,"volume":23155},{"date":"2025-07-24","open":27600,"high":27645,"low":26995,"close":27020,"volume":23719},{"date":"2025-07-25","open":27220,"high":27365,"low":27015,"close":27035,"volume":16827},{"date":"2025-07-28","open":27360,"high":27360,"low":26720,"close":27035,"volume":14646},{"date":"2025-07-29","open":26940,"high":27175,"low":26660,"close":27085,"volume":1866062},{"date":"2025-07-30","open":27190,"high":27662,"low":27190,"close":27585,"volume":27284},{"date":"2025-07-31","open":27800,"high":27815,"low":27275,"close":27330,"volume":18215},{"date":"2025-08-01","open":26775,"high":26955,"low":26220,"close":26255,"volume":43279},{"date":"2025-08-04","open":26255,"high":26655,"low":26167,"close":26580,"volume":30071},{"date":"2025-08-05","open":26800,"high":27070,"low":26655,"close":26935,"volume":18978},{"date":"2025-08-06","open":26780,"high":26780,"low":26555,"close":26695,"volume":13070},{"date":"2025-08-07","open":26845,"high":26905,"low":26580,"close":26905,"volume":29660},{"date":"2025-08-08","open":26920,"high":27195,"low":26820,"close":26880,"volume":16183},{"date":"2025-08-11","open":27125,"high":27125,"low":26880,"close":27090,"volume":15592},{"date":"2025-08-12","open":27090,"high":27530,"low":27090,"close":27235,"volume":17427},{"date":"2025-08-13","open":27460,"high":27560,"low":27375,"close":27560,"volume":8718},{"date":"2025-08-14","open":27600,"high":27655,"low":27310,"close":27510,"volume":16024},{"date":"2025-08-18","open":27300,"high":27300,"low":26875,"close":26880,"volume":12333},{"date":"2025-08-19","open":26880,"high":26975,"low":26700,"close":26745,"volume":9108},{"date":"2025-08-20","open":26750,"high":26750,"low":26290,"close":26640,"volume":27956},{"date":"2025-08-21","open":26625,"high":26780,"low":26435,"close":26450,"volume":9304},{"date":"2025-08-22","open":26770,"high":26770,"low":26505,"close":26590,"volume":16026},{"date":"2025-08-25","open":26925,"high":26925,"low":26715,"close":26870,"volume":22286},{"date":"2025-08-26","open":26890,"high":26890,"low":26605,"close":26690,"volume":12122},{"date":"2025-08-27","open":26725,"high":26725,"low":26400,"close":26645,"volume":2191},{"date":"2025-08-28","open":26545,"high":26985,"low":26415,"close":26785,"volume":16349},{"date":"2025-08-29","open":26905,"high":26925,"low":26705,"close":26760,"volume":28223},{"date":"2025-09-01","open":26485,"high":26485,"low":26085,"close":26175,"volume":13402},{"date":"2025-09-02","open":26215,"high":26580,"low":26215,"close":26580,"volume":14503},{"date":"2025-09-03","open":26580,"high":26770,"low":26475,"close":26675,"volume":11236},{"date":"2025-09-04","open":26675,"high":26900,"low":26655,"close":26760,"volume":9611},{"date":"2025-09-05","open":26870,"high":27050,"low":26855,"close":26925,"volume":8812},{"date":"2025-09-08","open":27000,"high":27020,"low":26850,"close":27000,"volume":4576},{"date":"2025-09-09","open":27020,"high":27545,"low":27000,"close":27520,"volume":15938},{"date":"2025-09-10","open":27815,"high":28430,"low":27815,"close":28375,"volume":15267},{"date":"2025-09-11","open":28605,"high":28770,"low":28305,"close":28515,"volume":23636},{"date":"2025-09-12","open":29140,"high":29485,"low":29030,"close":29455,"volume":26390},{"date":"2025-09-15","open":29715,"high":29870,"low":29340,"close":29540,"volume":40668},{"date":"2025-09-16","open":29640,"high":30320,"low":29640,"close":30230,"volume":27558},{"date":"2025-09-17","open":29980,"high":29980,"low":29610,"close":29640,"volume":26949},{"date":"2025-09-18","open":29925,"high":30490,"low":29820,"close":30400,"volume":41298},{"date":"2025-09-19","open":30460,"high":30620,"low":30175,"close":30350,"volume":58605},{"date":"2025-09-22","open":30460,"high":30820,"low":30440,"close":30635,"volume":69615},{"date":"2025-09-23","open":31015,"high":31215,"low":30710,"close":31175,"volume":41669},{"date":"2025-09-24","open":31155,"high":31250,"low":30585,"close":30980,"volume":88473},{"date":"2025-09-25","open":30830,"high":31290,"low":30740,"close":31290,"volume":78906},{"date":"2025-09-26","open":30870,"high":30870,"low":30150,"close":30290,"volume":105073},{"date":"2025-09-29","open":30580,"high":31180,"low":30580,"close":31140,"volume":53922},{"date":"2025-09-30","open":31270,"high":31270,"low":30865,"close":30965,"volume":56065},{"date":"2025-10-01","open":31170,"high":31310,"low":31045,"close":31245,"volume":28619},{"date":"2025-10-02","open":32340,"high":33040,"low":32305,"close":32675,"volume":103818},{"date":"2025-10-10","open":33810,"high":34210,"low":33470,"close":33910,"volume":138471},{"date":"2025-10-13","open":32750,"high":33375,"low":32680,"close":33375,"volume":80291},{"date":"2025-10-14","open":33765,"high":34205,"low":32795,"close":33140,"volume":57247},{"date":"2025-10-15","open":33140,"high":33910,"low":33140,"close":33825,"volume":62697},{"date":"2025-10-16","open":34150,"high":35300,"low":34135,"close":35290,"volume":45972},{"date":"2025-10-17","open":35160,"high":36100,"low":35070,"close":35635,"volume":225443},{"date":"2025-10-20","open":35980,"high":36515,"low":35365,"close":36515,"volume":40246},{"date":"2025-10-21","open":36850,"high":37395,"low":36245,"close":36360,"volume":51268},{"date":"2025-10-22","open":36285,"high":36557,"low":35705,"close":36550,"volume":34620},{"date":"2025-10-23","open":35980,"high":36675,"low":35730,"close":36050,"volume":24124},{"date":"2025-10-24","open":36670,"high":37190,"low":36560,"close":37130,"volume":43282},{"date":"2025-10-27","open":37985,"high":38300,"low":37670,"close":38300,"volume":39700},{"date":"2025-10-28","open":37840,"high":37840,"low":37195,"close":37675,"volume":137677},{"date":"2025-10-29","open":38090,"high":38855,"low":37540,"close":38855,"volume":43001},{"date":"2025-10-30","open":39510,"high":39630,"low":38900,"close":39220,"volume":51958},{"date":"2025-10-31","open":39310,"high":39875,"low":39010,"close":39835,"volume":50863},{"date":"2025-11-03","open":39965,"high":41445,"low":39930,"close":41445,"volume":76558,"rsi_14":88.22,"sma_20":35899.75,"sma_60":30634.83,"sma_120":27668.67},{"date":"2025-11-04","open":41220,"high":41230,"low":39995,"close":40115,"volume":96266,"rsi_14":77.32,"sma_20":36357.25,"sma_60":30860.42,"sma_120":27827.42},{"date":"2025-11-05","open":39160,"high":39590,"low":37620,"close":39450,"volume":98666,"rsi_14":69.42,"sma_20":36767.5,"sma_60":31069.0,"sma_120":27980.71},{"date":"2025-11-06","open":40470,"high":40470,"low":39300,"close":39770,"volume":128350,"rsi_14":69.35,"sma_20":37122.25,"sma_60":31286.92,"sma_120":28132.75},{"date":"2025-11-07","open":38920,"high":39870,"low":38400,"close":39060,"volume":70411,"rsi_14":62.1,"sma_20":37379.75,"sma_60":31489.5,"sma_120":28278.25},{"date":"2025-11-10","open":39540,"high":40485,"low":39480,"close":40220,"volume":36377,"rsi_14":66.75,"sma_20":37722.0,"sma_60":31711.83,"sma_120":28431.12},{"date":"2025-11-11","open":40590,"high":41600,"low":40240,"close":40625,"volume":53010,"rsi_14":67.36,"sma_20":38096.25,"sma_60":31937.42,"sma_120":28589.33},{"date":"2025-11-12","open":40625,"high":41385,"low":40440,"close":41305,"volume":37917,"rsi_14":72.05,"sma_20":38470.25,"sma_60":32171.92,"sma_120":28752.67},{"date":"2025-11-13","open":41155,"high":41610,"low":41000,"close":41430,"volume":49017,"rsi_14":69.62,"sma_20":38777.25,"sma_60":32403.08,"sma_120":28919.25},{"date":"2025-11-14","open":40265,"high":40405,"low":39510,"close":39510,"volume":80252,"rsi_14":55.17,"sma_20":38971.0,"sma_60":32603.08,"sma_120":29068.42},{"date":"2025-11-17","open":40360,"high":40360,"low":39915,"close":40295,"volume":31211,"rsi_14":61.04,"sma_20":39160.0,"sma_60":32826.67,"sma_120":29223.75},{"date":"2025-11-18","open":39855,"high":40060,"low":38890,"close":38890,"volume":40930,"rsi_14":50.14,"sma_20":39286.5,"sma_60":33029.08,"sma_120":29370.58},{"date":"2025-11-19","open":39205,"high":39205,"low":38040,"close":38680,"volume":36609,"rsi_14":47.74,"sma_20":39393.0,"sma_60":33229.75,"sma_120":29515.04},{"date":"2025-11-20","open":39995,"high":40090,"low":39450,"close":39465,"volume":32682,"rsi_14":48.47,"sma_20":39563.75,"sma_60":33446.67,"sma_120":29663.5},{"date":"2025-11-21","open":37150,"high":38205,"low":37150,"close":37970,"volume":101060,"rsi_14":35.51,"sma_20":39605.75,"sma_60":33636.33,"sma_120":29799.62},{"date":"2025-11-24","open":38315,"high":38765,"low":37800,"close":37840,"volume":43851,"rsi_14":39.46,"sma_20":39582.75,"sma_60":33819.17,"sma_120":29931.96},{"date":"2025-11-25","open":38735,"high":38950,"low":37825,"close":38000,"volume":70517,"rsi_14":42.95,"sma_20":39599.0,"sma_60":34007.67,"sma_120":30061.54},{"date":"2025-11-26","open":38115,"high":39010,"low":37975,"close":39010,"volume":30600,"rsi_14":46.54,"sma_20":39606.75,"sma_60":34213.75,"sma_120":30201.42},{"date":"2025-11-27","open":39300,"high":39730,"low":39010,"close":39215,"volume":26931,"rsi_14":50.74,"sma_20":39606.5,"sma_60":34420.92,"sma_120":30344.92},{"date":"2025-11-28","open":39275,"high":39275,"low":38620,"close":38695,"volume":28034,"rsi_14":42.25,"sma_20":39549.5,"sma_60":34619.83,"sma_120":30477.83},{"date":"2025-12-01","open":39045,"high":39280,"low":38350,"close":38865,"volume":94729,"rsi_14":40.83,"sma_20":39420.5,"sma_60":34831.33,"sma_120":30608.58},{"date":"2025-12-02","open":39205,"high":39865,"low":39120,"close":39745,"volume":144834,"rsi_14":42.04,"sma_20":39402.0,"sma_60":35050.75,"sma_120":30741.46},{"date":"2025-12-03","open":40025,"high":40140,"low":39530,"close":39925,"volume":31991,"rsi_14":42.36,"sma_20":39425.75,"sma_60":35271.58,"sma_120":30875.83},{"date":"2025-12-04","open":39650,"high":39850,"low":39295,"close":39850,"volume":24488,"rsi_14":52.12,"sma_20":39429.75,"sma_60":35489.75,"sma_120":31006.67},{"date":"2025-12-05","open":39660,"high":40625,"low":39505,"close":40590,"volume":33349,"rsi_14":51.85,"sma_20":39506.25,"sma_60":35717.5,"sma_120":31144.96},{"date":"2025-12-08","open":40900,"high":41305,"low":40355,"close":41300,"volume":45044,"rsi_14":66.57,"sma_20":39560.25,"sma_60":35955.83,"sma_120":31291.33},{"date":"2025-12-09","open":41070,"high":41120,"low":40640,"close":40865,"volume":36726,"rsi_14":64.58,"sma_20":39572.25,"sma_60":36178.25,"sma_120":31430.38},{"date":"2025-12-10","open":40865,"high":41265,"low":40750,"close":40975,"volume":23126,"rsi_14":61.07,"sma_20":39555.75,"sma_60":36388.25,"sma_120":31569.67},{"date":"2025-12-11","open":41090,"high":41300,"low":40240,"close":40240,"volume":34104,"rsi_14":68.73,"sma_20":39496.25,"sma_60":36583.67,"sma_120":31699.75},{"date":"2025-12-12","open":40380,"high":41055,"low":40380,"close":40920,"volume":19775,"rsi_14":73.3,"sma_20":39566.75,"sma_60":36774.75,"sma_120":31835.29},{"date":"2025-12-15","open":39840,"high":40335,"low":39725,"close":40110,"volume":41009,"rsi_14":64.53,"sma_20":39557.5,"sma_60":36950.92,"sma_120":31959.96},{"date":"2025-12-16","open":39975,"high":40040,"low":38975,"close":39065,"volume":71398,"rsi_14":50.38,"sma_20":39566.25,"sma_60":37098.17,"sma_120":32076.17},{"date":"2025-12-17","open":39065,"high":39930,"low":38945,"close":39905,"volume":53546,"rsi_14":54.35,"sma_20":39627.5,"sma_60":37269.25,"sma_120":32191.0},{"date":"2025-12-18","open":39225,"high":39915,"low":39215,"close":39735,"volume":29826,"rsi_14":56.86,"sma_20":39641.0,"sma_60":37424.83,"sma_120":32301.54},{"date":"2025-12-19","open":40310,"high":40470,"low":39635,"close":39805,"volume":24032,"rsi_14":56.28,"sma_20":39732.75,"sma_60":37582.42,"sma_120":32414.54},{"date":"2025-12-22","open":40470,"high":40830,"low":40470,"close":40800,"volume":33349,"rsi_14":56.95,"sma_20":39880.75,"sma_60":37751.83,"sma_120":32537.5},{"date":"2025-12-23","open":40910,"high":41270,"low":40810,"close":40820,"volume":42768,"rsi_14":56.02,"sma_20":40021.75,"sma_60":37912.58,"sma_120":32659.17},{"date":"2025-12-24","open":41145,"high":41245,"low":40935,"close":41120,"volume":25905,"rsi_14":58.29,"sma_20":40127.25,"sma_60":38081.58,"sma_120":32782.67},{"date":"2025-12-26","open":41410,"high":41680,"low":41200,"close":41465,"volume":30868,"rsi_14":56.02,"sma_20":40239.75,"sma_60":38251.17,"sma_120":32909.58},{"date":"2025-12-29","open":42065,"high":42920,"low":42050,"close":42920,"volume":37215,"rsi_14":60.11,"sma_20":40451.0,"sma_60":38461.67,"sma_120":33043.92},{"date":"2025-12-30","open":42765,"high":43240,"low":42530,"close":43060,"volume":45840,"rsi_14":64.23,"sma_20":40660.75,"sma_60":38660.33,"sma_120":33181.92},{"date":"2026-01-02","open":43255,"high":44690,"low":43205,"close":44685,"volume":61612,"rsi_14":70.1,"sma_20":40907.75,"sma_60":38889.0,"sma_120":33333.88},{"date":"2026-01-05","open":45790,"high":46275,"low":45500,"close":46275,"volume":43135,"rsi_14":79.92,"sma_20":41225.25,"sma_60":39139.5,"sma_120":33494.08},{"date":"2026-01-06","open":46255,"high":47085,"low":45575,"close":47070,"volume":277818,"rsi_14":80.15,"sma_20":41586.25,"sma_60":39379.42,"sma_120":33662.67},{"date":"2026-01-07","open":48010,"high":48590,"low":47205,"close":48010,"volume":206631,"rsi_14":88.24,"sma_20":41957.25,"sma_60":39614.42,"sma_120":33835.46},{"date":"2026-01-08","open":47855,"high":48825,"low":47615,"close":47760,"volume":75651,"rsi_14":95.6,"sma_20":42280.25,"sma_60":39854.17,"sma_120":34005.46},{"date":"2026-01-09","open":47605,"high":48330,"low":47000,"close":48210,"volume":59044,"rsi_14":95.41,"sma_20":42647.5,"sma_60":40105.33,"sma_120":34176.46},{"date":"2026-01-12","open":49015,"high":49020,"low":47630,"close":48270,"volume":112607,"rsi_14":97.23,"sma_20":43012.25,"sma_60":40346.08,"sma_120":34348.0},{"date":"2026-01-13","open":48860,"high":49050,"low":48450,"close":49040,"volume":266446,"rsi_14":97.43,"sma_20":43452.25,"sma_60":40575.25,"sma_120":34528.12},{"date":"2026-01-14","open":49180,"high":49430,"low":48845,"close":49430,"volume":77252,"rsi_14":97.26,"sma_20":43877.75,"sma_60":40805.17,"sma_120":34715.21},{"date":"2026-01-15","open":49225,"high":50200,"low":49025,"close":50095,"volume":64265,"rsi_14":97.44,"sma_20":44377.0,"sma_60":41031.5,"sma_120":34908.12},{"date":"2026-01-16","open":50670,"high":50820,"low":50100,"close":50325,"volume":99987,"rsi_14":97.42,"sma_20":44940.0,"sma_60":41264.25,"sma_120":35100.58},{"date":"2026-01-19","open":50335,"high":51870,"low":50325,"close":51730,"volume":127057,"rsi_14":97.68,"sma_20":45531.25,"sma_60":41517.25,"sma_120":35308.83},{"date":"2026-01-20","open":51745,"high":51860,"low":50500,"close":51305,"volume":143349,"rsi_14":93.07,"sma_20":46109.75,"sma_60":41771.5,"sma_120":35510.54},{"date":"2026-01-21","open":50095,"high":52385,"low":50095,"close":52325,"volume":85643,"rsi_14":93.64,"sma_20":46735.75,"sma_60":42024.75,"sma_120":35721.42},{"date":"2026-01-22","open":54165,"high":54240,"low":52505,"close":52875,"volume":90321,"rsi_14":92.92,"sma_20":47339.5,"sma_60":42267.67,"sma_120":35936.75},{"date":"2026-01-23","open":53000,"high":53445,"low":52175,"close":52930,"volume":78086,"rsi_14":91.57,"sma_20":47945.0,"sma_60":42521.92,"sma_120":36152.54},{"date":"2026-01-26","open":52950,"high":53165,"low":52200,"close":52345,"volume":93094,"rsi_14":83.84,"sma_20":48506.25,"sma_60":42746.75,"sma_120":36363.04},{"date":"2026-01-27","open":51815,"high":54400,"low":51440,"close":54400,"volume":112039,"rsi_14":85.86,"sma_20":49153.0,"sma_60":42999.75,"sma_120":36586.5},{"date":"2026-01-28","open":54970,"high":55735,"low":54600,"close":55415,"volume":476319,"rsi_14":89.56,"sma_20":49777.75,"sma_60":43259.42,"sma_120":36820.54},{"date":"2026-01-29","open":56555,"high":56555,"low":54280,"close":56160,"volume":127806,"rsi_14":89.87,"sma_20":50432.75,"sma_60":43504.67,"sma_120":37069.75},{"date":"2026-01-30","open":55695,"high":57455,"low":55520,"close":56245,"volume":112771,"rsi_14":89.89,"sma_20":51010.75,"sma_60":43773.5,"sma_120":37316.96},{"date":"2026-02-02","open":55140,"high":56035,"low":53000,"close":53150,"volume":179612,"rsi_14":66.68,"sma_20":51354.5,"sma_60":44001.83,"sma_120":37535.42},{"date":"2026-02-03","open":55345,"high":57010,"low":54990,"close":57010,"volume":86551,"rsi_14":74.0,"sma_20":51851.5,"sma_60":44289.17,"sma_120":37788.04},{"date":"2026-02-04","open":56725,"high":57665,"low":56290,"close":57665,"volume":82164,"rsi_14":73.99,"sma_20":52334.25,"sma_60":44599.25,"sma_120":38044.38},{"date":"2026-02-05","open":56135,"high":56895,"low":55095,"close":55225,"volume":145209,"rsi_14":63.62,"sma_20":52707.5,"sma_60":44849.33,"sma_120":38280.58},{"date":"2026-02-06","open":53550,"high":55510,"low":52740,"close":55065,"volume":283589,"rsi_14":59.96,"sma_20":53050.25,"sma_60":45090.0,"sma_120":38513.71},{"date":"2026-02-09","open":57880,"high":57880,"low":56800,"close":56990,"volume":144789,"rsi_14":65.58,"sma_20":53486.25,"sma_60":45351.42,"sma_120":38761.67},{"date":"2026-02-10","open":58000,"high":58305,"low":57365,"close":57365,"volume":88475,"rsi_14":64.32,"sma_20":53902.5,"sma_60":45617.0,"sma_120":39010.04},{"date":"2026-02-11","open":57170,"high":58460,"low":56800,"close":58390,"volume":98688,"rsi_14":65.26,"sma_20":54350.5,"sma_60":45931.67,"sma_120":39267.38},{"date":"2026-02-12","open":59290,"high":60500,"low":58775,"close":60500,"volume":92637,"rsi_14":68.8,"sma_20":54870.75,"sma_60":46268.42,"sma_120":39547.54},{"date":"2026-02-13","open":60280,"high":60845,"low":59715,"close":60100,"volume":97778,"rsi_14":69.44,"sma_20":55359.5,"sma_60":46621.92,"sma_120":39825.5},{"date":"2026-02-19","open":61470,"high":61695,"low":60655,"close":61260,"volume":93830,"rsi_14":68.01,"sma_20":55836.0,"sma_60":46998.25,"sma_120":40114.0},{"date":"2026-02-20","open":61280,"high":62655,"low":60970,"close":62575,"volume":65487,"rsi_14":68.5,"sma_20":56399.5,"sma_60":47383.42,"sma_120":40415.04},{"date":"2026-02-23","open":64080,"high":64390,"low":62500,"close":62920,"volume":100086,"rsi_14":67.84,"sma_20":56929.25,"sma_60":47799.25,"sma_120":40717.79},{"date":"2026-02-24","open":63010,"high":64685,"low":62280,"close":64640,"volume":82409,"rsi_14":70.39,"sma_20":57517.5,"sma_60":48245.92,"sma_120":41032.54},{"date":"2026-02-25","open":65055,"high":67000,"low":65055,"close":66375,"volume":1077988,"rsi_14":84.4,"sma_20":58189.75,"sma_60":48718.83,"sma_120":41363.25},{"date":"2026-02-26","open":66950,"high":69925,"low":66730,"close":69905,"volume":102681,"rsi_14":84.12,"sma_20":59067.75,"sma_60":49233.75,"sma_120":41723.75},{"date":"2026-02-27","open":67855,"high":70800,"low":67595,"close":69535,"volume":148842,"rsi_14":81.89,"sma_20":59824.5,"sma_60":49739.08,"sma_120":42080.0},{"date":"2026-03-03","open":67655,"high":67865,"low":63050,"close":63055,"volume":211142,"rsi_14":67.28,"sma_20":60206.5,"sma_60":50145.08,"sma_120":42382.46},{"date":"2026-03-04","open":59715,"high":62360,"low":55275,"close":55555,"volume":303545,"rsi_14":50.82,"sma_20":60176.25,"sma_60":50423.25,"sma_120":42627.29},{"date":"2026-03-05","open":62535,"high":63190,"low":59950,"close":60810,"volume":292469,"rsi_14":55.73,"sma_20":60404.5,"sma_60":50774.33,"sma_120":42912.54},{"date":"2026-03-06","open":59525,"high":60830,"low":58135,"close":60290,"volume":152208,"rsi_14":54.37,"sma_20":60761.5,"sma_60":51113.75,"sma_120":43192.67},{"date":"2026-03-09","open":55530,"high":56550,"low":54320,"close":56160,"volume":182184,"rsi_14":46.95,"sma_20":60719.0,"sma_60":51385.58,"sma_120":43437.67},{"date":"2026-03-10","open":60125,"high":60760,"low":58615,"close":59700,"volume":115313,"rsi_14":48.95,"sma_20":60820.75,"sma_60":51704.08,"sma_120":43710.79},{"date":"2026-03-11","open":61545,"high":62315,"low":60120,"close":60800,"volume":89555,"rsi_14":50.9,"sma_20":61099.5,"sma_60":52029.08,"sma_120":43992.46},{"date":"2026-03-12","open":60315,"high":60860,"low":59480,"close":60205,"volume":71310,"rsi_14":48.62,"sma_20":61356.5,"sma_60":52351.42,"sma_120":44264.83},{"date":"2026-03-13","open":57580,"high":59680,"low":57515,"close":59115,"volume":66727,"rsi_14":45.44,"sma_20":61462.75,"sma_60":52653.75,"sma_120":44521.0},{"date":"2026-03-16","open":59270,"high":60435,"low":58710,"close":60435,"volume":58486,"rsi_14":46.8,"sma_20":61616.25,"sma_60":52990.33,"sma_120":44787.0},{"date":"2026-03-17","open":62685,"high":62685,"low":61205,"close":61205,"volume":50632,"rsi_14":45.47,"sma_20":61757.0,"sma_60":53328.42,"sma_120":45051.58},{"date":"2026-03-18","open":62745,"high":65125,"low":62730,"close":65105,"volume":53514,"rsi_14":48.42,"sma_20":61987.25,"sma_60":53745.0,"sma_120":45347.96},{"date":"2026-03-19","open":62665,"high":64230,"low":62410,"close":63005,"volume":54261,"rsi_14":41.08,"sma_20":62132.5,"sma_60":54144.0,"sma_120":45621.08},{"date":"2026-03-20","open":63725,"high":63725,"low":62600,"close":62800,"volume":40050,"rsi_14":41.25,"sma_20":62209.5,"sma_60":54525.58,"sma_120":45897.42},{"date":"2026-03-23","open":60000,"high":60335,"low":58350,"close":58350,"volume":107144,"rsi_14":43.55,"sma_20":61998.25,"sma_60":54835.83,"sma_120":46130.33},{"date":"2026-03-24","open":61500,"high":61500,"low":58570,"close":60495,"volume":129159,"rsi_14":57.94,"sma_20":61877.0,"sma_60":55180.67,"sma_120":46381.54},{"date":"2026-03-25","open":61665,"high":62670,"low":60800,"close":60850,"volume":44162,"rsi_14":50.08,"sma_20":61687.5,"sma_60":55514.83,"sma_120":46633.33},{"date":"2026-03-26","open":60055,"high":60145,"low":58535,"close":58660,"volume":60515,"rsi_14":47.08,"sma_20":61301.75,"sma_60":55812.17,"sma_120":46862.38},{"date":"2026-03-27","open":56715,"high":59020,"low":56225,"close":58800,"volume":72734,"rsi_14":55.52,"sma_20":60746.5,"sma_60":56106.83,"sma_120":47094.21},{"date":"2026-03-30","open":55770,"high":56900,"low":55380,"close":56700,"volume":51525,"rsi_14":43.32,"sma_20":60104.75,"sma_60":56360.75,"sma_120":47305.96},{"date":"2026-03-31","open":54740,"high":55860,"low":53820,"close":53920,"volume":93940,"rsi_14":35.75,"sma_20":59648.0,"sma_60":56544.08,"sma_120":47502.88},{"date":"2026-04-01","open":57495,"high":59365,"low":56585,"close":58880,"volume":85670,"rsi_14":47.68,"sma_20":59814.25,"sma_60":56807.75,"sma_120":47734.04},{"date":"2026-04-02","open":59975,"high":60005,"low":55135,"close":56055,"volume":106190,"rsi_14":44.94,"sma_20":59576.5,"sma_60":56997.25,"sma_120":47943.12},{"date":"2026-04-03","open":57750,"high":58405,"low":56905,"close":57445,"volume":53173,"rsi_14":45.07,"sma_20":59434.25,"sma_60":57183.42,"sma_120":48161.46},{"date":"2026-04-06","open":58130,"high":59150,"low":58030,"close":58510,"volume":33124,"rsi_14":45.6,"sma_20":59551.75,"sma_60":57374.08,"sma_120":48376.75},{"date":"2026-04-07","open":60005,"high":60350,"low":58405,"close":59085,"volume":69110,"rsi_14":38.97,"sma_20":59521.0,"sma_60":57558.67,"sma_120":48586.54},{"date":"2026-04-08","open":63605,"high":64900,"low":62525,"close":64235,"volume":73927,"rsi_14":52.03,"sma_20":59692.75,"sma_60":57833.25,"sma_120":48843.71},{"date":"2026-04-09","open":63660,"high":63875,"low":62285,"close":62320,"volume":65306,"rsi_14":49.25,"sma_20":59798.5,"sma_60":58068.42,"sma_120":49086.88},{"date":"2026-04-10","open":63650,"high":64160,"low":63165,"close":63280,"volume":35275,"rsi_14":58.63,"sma_20":60006.75,"sma_60":58318.58,"sma_120":49332.33},{"date":"2026-04-13","open":61425,"high":63000,"low":61425,"close":62985,"volume":35365,"rsi_14":54.66,"sma_20":60134.25,"sma_60":58551.0,"sma_120":49563.12},{"date":"2026-04-14","open":64725,"high":65575,"low":64255,"close":64595,"volume":52730,"rsi_14":56.7,"sma_20":60303.75,"sma_60":58803.75,"sma_120":49804.46},{"date":"2026-04-15","open":66890,"high":67670,"low":66000,"close":66310,"volume":40946,"rsi_14":63.92,"sma_20":60364.0,"sma_60":59074.0,"sma_120":50052.75},{"date":"2026-04-16","open":66820,"high":68080,"low":66820,"close":67720,"volume":36596,"rsi_14":65.51,"sma_20":60599.75,"sma_60":59363.92,"sma_120":50314.08},{"date":"2026-04-17","open":67890,"high":68125,"low":67115,"close":67590,"volume":42012,"rsi_14":70.33,"sma_20":60839.25,"sma_60":59628.25,"sma_120":50572.75},{"date":"2026-04-20","open":67590,"high":68475,"low":67135,"close":67920,"volume":44706,"rsi_14":78.77,"sma_20":61317.75,"sma_60":59905.17,"sma_120":50838.33},{"date":"2026-04-21","open":68495,"high":69605,"low":68495,"close":69570,"volume":39300,"rsi_14":75.43,"sma_20":61771.5,"sma_60":60192.58,"sma_120":51108.67},{"date":"2026-04-22","open":69525,"high":69525,"low":68360,"close":69015,"volume":77082,"rsi_14":84.56,"sma_20":62179.75,"sma_60":60461.58,"sma_120":51364.62},{"date":"2026-04-23","open":69775,"high":71000,"low":67955,"close":69715,"volume":61876,"rsi_14":83.97,"sma_20":62732.5,"sma_60":60741.33,"sma_120":51631.62},{"date":"2026-04-24","open":69725,"high":69725,"low":68310,"close":69190,"volume":49104,"rsi_14":80.48,"sma_20":63252.0,"sma_60":61022.08,"sma_120":51884.42},{"date":"2026-04-27","open":70000,"high":71655,"low":69600,"close":71140,"volume":56207,"rsi_14":81.9,"sma_20":63974.0,"sma_60":61301.08,"sma_120":52150.42},{"date":"2026-04-28","open":71300,"high":72685,"low":71000,"close":71605,"volume":44652,"rsi_14":75.93,"sma_20":64858.25,"sma_60":61570.92,"sma_120":52415.17},{"date":"2026-04-29","open":71215,"high":72270,"low":71100,"close":71940,"volume":19154,"rsi_14":88.08,"sma_20":65511.25,"sma_60":61833.92,"sma_120":52669.29},{"date":"2026-04-30","open":72445,"high":73000,"low":70965,"close":70975,"volume":59516,"rsi_14":80.45,"sma_20":66257.25,"sma_60":62079.42,"sma_120":52926.46},{"date":"2026-05-04","open":72680,"high":74965,"low":72275,"close":74955,"volume":79164,"rsi_14":86.67,"sma_20":67132.75,"sma_60":62442.83,"sma_120":53222.33},{"date":"2026-05-06","open":79550,"high":81700,"low":77800,"close":81330,"volume":102522,"rsi_14":89.68,"sma_20":68273.75,"sma_60":62848.17,"sma_120":53568.67},{"date":"2026-05-07","open":82885,"high":83735,"low":80245,"close":83645,"volume":113967,"rsi_14":89.97,"sma_20":69501.75,"sma_60":63281.17,"sma_120":53940.21},{"date":"2026-05-08","open":81675,"high":84505,"low":81360,"close":84505,"volume":91625,"rsi_14":89.71,"sma_20":70515.25,"sma_60":63769.17,"sma_120":54309.25},{"date":"2026-05-11","open":88640,"high":91130,"low":88070,"close":89550,"volume":197574,"rsi_14":92.15,"sma_20":71876.75,"sma_60":64343.92,"sma_120":54716.96},{"date":"2026-05-12","open":91790,"high":92200,"low":85230,"close":87930,"volume":223600,"rsi_14":86.59,"sma_20":73109.25,"sma_60":64859.58,"sma_120":55105.5},{"date":"2026-05-13","open":84900,"high":91645,"low":84900,"close":91600,"volume":309464,"rsi_14":87.52,"sma_20":74540.0,"sma_60":65430.17,"sma_120":55523.58},{"date":"2026-05-14","open":91605,"high":93335,"low":91240,"close":92705,"volume":159345,"rsi_14":89.6,"sma_20":75945.5,"sma_60":66002.08,"sma_120":55966.88},{"date":"2026-05-15","open":92525,"high":94135,"low":85100,"close":87345,"volume":325519,"rsi_14":75.5,"sma_20":76997.25,"sma_60":66449.5,"sma_120":56358.96},{"date":"2026-05-18","open":85945,"high":89490,"low":83095,"close":87385,"volume":139661,"rsi_14":76.69,"sma_20":77980.5,"sma_60":66904.25,"sma_120":56763.08},{"date":"2026-05-19","open":85915,"high":86415,"low":82885,"close":84425,"volume":108222,"rsi_14":68.93,"sma_20":78822.25,"sma_60":67290.33,"sma_120":57144.29},{"date":"2026-05-20","open":84400,"high":85100,"low":82000,"close":83900,"volume":163965,"rsi_14":67.49,"sma_20":79621.25,"sma_60":67645.75,"sma_120":57514.58},{"date":"2026-05-21","open":86920,"high":91445,"low":86545,"close":91190,"volume":519496,"rsi_14":72.86,"sma_20":80702.25,"sma_60":68116.92,"sma_120":57958.08},{"date":"2026-05-22","open":91715,"high":91885,"low":90135,"close":90765,"volume":66738,"rsi_14":73.8,"sma_20":81789.75,"sma_60":68552.33,"sma_120":58399.12},{"date":"2026-05-26","open":93220,"high":94940,"low":92805,"close":94090,"volume":74434,"rsi_14":73.38,"sma_20":83008.5,"sma_60":69014.25,"sma_120":58866.54},{"date":"2026-05-27","open":99320,"high":100800,"low":97455,"close":97905,"volume":138154,"rsi_14":71.61,"sma_20":84444.25,"sma_60":69480.92,"sma_120":59357.33},{"date":"2026-05-28","open":96550,"high":98590,"low":92970,"close":97590,"volume":300234,"rsi_14":69.18,"sma_20":85766.75,"sma_60":69948.5,"sma_120":59843.79},{"date":"2026-05-29","open":99815,"high":101095,"low":99145,"close":100340,"volume":135242,"rsi_14":70.7,"sma_20":87203.5,"sma_60":70569.92,"sma_120":60357.5},{"date":"2026-06-01","open":100430,"high":106410,"low":100430,"close":105565,"volume":218037,"rsi_14":70.84,"sma_20":88884.75,"sma_60":71403.42,"sma_120":60913.33},{"date":"2026-06-02","open":107060,"high":108070,"low":100345,"close":106430,"volume":353917,"rsi_14":74.56,"sma_20":90657.5,"sma_60":72163.75,"sma_120":61469.04},{"date":"2026-06-04","open":103045,"high":105560,"low":102685,"close":103805,"volume":199820,"rsi_14":66.66,"sma_20":92100.0,"sma_60":72889.0,"sma_120":62001.38},{"date":"2026-06-05","open":99355,"high":100800,"low":96535,"close":97900,"volume":436849,"rsi_14":56.27,"sma_20":92928.5,"sma_60":73584.67,"sma_120":62485.12},{"date":"2026-06-08","open":88420,"high":94695,"low":88230,"close":89640,"volume":251015,"rsi_14":52.59,"sma_20":93228.25,"sma_60":74083.67,"sma_120":62893.88},{"date":"2026-06-09","open":94600,"high":98955,"low":91680,"close":98955,"volume":175614,"rsi_14":60.79,"sma_20":93950.75,"sma_60":74719.58,"sma_120":63374.33},{"date":"2026-06-10","open":94900,"high":96715,"low":90185,"close":92495,"volume":125398,"rsi_14":57.07,"sma_20":94098.0,"sma_60":75257.75,"sma_120":63804.58},{"date":"2026-06-11","open":89000,"high":94200,"low":88385,"close":92205,"volume":105005,"rsi_14":57.3,"sma_20":94311.75,"sma_60":75809.25,"sma_120":64231.5},{"date":"2026-06-12","open":99590,"high":101555,"low":96455,"close":96455,"volume":230227,"rsi_14":54.89,"sma_20":94554.5,"sma_60":76409.58,"sma_120":64699.96},{"date":"2026-06-15","open":101140,"high":102590,"low":100195,"close":101575,"volume":1004021,"rsi_14":59.24,"sma_20":94998.0,"sma_60":77082.42,"sma_120":65205.42},{"date":"2026-06-16","open":103615,"high":104245,"low":101140,"close":102890,"volume":109348,"rsi_14":57.79,"sma_20":95775.25,"sma_60":77712.17,"sma_120":65728.58},{"date":"2026-06-17","open":102120,"high":103470,"low":100800,"close":103120,"volume":121536,"rsi_14":54.93,"sma_20":96562.0,"sma_60":78380.75,"sma_120":66262.38},{"date":"2026-06-18","open":103130,"high":105485,"low":102725,"close":104850,"volume":2196883,"rsi_14":56.68,"sma_20":97583.25,"sma_60":79081.58,"sma_120":66803.58},{"date":"2026-06-19","open":107235,"high":108460,"low":102380,"close":104795,"volume":174746,"rsi_14":54.31,"sma_20":98628.0,"sma_60":79855.67,"sma_120":67345.75},{"date":"2026-06-22","open":102880,"high":106370,"low":102535,"close":104635,"volume":158919,"rsi_14":49.0,"sma_20":99300.25,"sma_60":80591.33,"sma_120":67886.0},{"date":"2026-06-23","open":104440,"high":104900,"low":94000,"close":94215,"volume":140451,"rsi_14":39.12,"sma_20":99472.75,"sma_60":81147.42,"sma_120":68331.12},{"date":"2026-06-24","open":95145,"high":97970,"low":92330,"close":96385,"volume":206995,"rsi_14":43.34,"sma_20":99587.5,"sma_60":81776.17,"sma_120":68794.17},{"date":"2026-06-25","open":101900,"high":102465,"low":99670,"close":101600,"volume":80738,"rsi_14":53.36,"sma_20":99772.25,"sma_60":82489.5,"sma_120":69298.17},{"date":"2026-06-26","open":100190,"high":100265,"low":92525,"close":95975,"volume":125010,"rsi_14":56.05,"sma_20":99691.5,"sma_60":83144.08,"sma_120":69752.42},{"date":"2026-06-29","open":94290,"high":97340,"low":92450,"close":95990,"volume":92215,"rsi_14":46.56,"sma_20":99474.0,"sma_60":83845.25,"sma_120":70194.67},{"date":"2026-06-30","open":95885,"high":98765,"low":94110,"close":96800,"volume":69553,"rsi_14":55.75,"sma_20":99035.75,"sma_60":84477.25,"sma_120":70642.5},{"date":"2026-07-01","open":97605,"high":98170,"low":92285,"close":94330,"volume":83297,"rsi_14":52.68,"sma_20":98430.75,"sma_60":85115.17,"sma_120":71056.21},{"date":"2026-07-02","open":89860,"high":93815,"low":88150,"close":89300,"volume":158144,"rsi_14":41.14,"sma_20":97705.5,"sma_60":85646.08,"sma_120":71414.75},{"date":"2026-07-03","open":88940,"high":94510,"low":86200,"close":93880,"volume":156573,"rsi_14":40.34,"sma_20":97504.5,"sma_60":86235.58,"sma_120":71804.83},{"date":"2026-07-06","open":94960,"high":97200,"low":91980,"close":94245,"volume":134556,"rsi_14":38.88,"sma_20":97734.75,"sma_60":86821.58,"sma_120":72190.12},{"date":"2026-07-07","open":92950,"high":93500,"low":87405,"close":90500,"volume":112692,"rsi_14":35.11,"sma_20":97312.0,"sma_60":87259.33,"sma_120":72546.29},{"date":"2026-07-08","open":88715,"high":93035,"low":86300,"close":87000,"volume":171772,"rsi_14":29.79,"sma_20":97037.25,"sma_60":87670.67,"sma_120":72869.54},{"date":"2026-07-09","open":89710,"high":89860,"low":84450,"close":86855,"volume":131079,"rsi_14":29.73,"sma_20":96769.75,"sma_60":88063.58,"sma_120":73191.08},{"date":"2026-07-10","open":89620,"high":91995,"low":88930,"close":89025,"volume":91643,"rsi_14":33.13,"sma_20":96398.25,"sma_60":88497.58,"sma_120":73524.29},{"date":"2026-07-13","open":88895,"high":90230,"low":82480,"close":82640,"volume":116163,"rsi_14":36.29,"sma_20":95451.5,"sma_60":88798.33,"sma_120":73801.04},{"date":"2026-07-14","open":82280,"high":84260,"low":78515,"close":82800,"volume":230308,"rsi_14":33.11,"sma_20":94447.0,"sma_60":89073.17,"sma_120":74073.58},{"date":"2026-07-15","open":87845,"high":88875,"low":86325,"close":86970,"volume":61319,"rsi_14":31.32,"sma_20":93639.5,"sma_60":89394.0,"sma_120":74378.96},{"date":"2026-07-16","open":83710,"high":84570,"low":81000,"close":82650,"volume":103127,"rsi_14":32.4,"sma_20":92529.5,"sma_60":89645.0,"sma_120":74636.62},{"date":"2026-07-20","open":79160,"high":82005,"low":77875,"close":78605,"volume":120177,"rsi_14":29.25,"sma_20":91220.0,"sma_60":89823.08,"sma_120":74864.12},{"date":"2026-07-21","open":78710,"high":82205,"low":77230,"close":81500,"volume":46582,"rsi_14":32.61,"sma_20":90063.25,"sma_60":90021.92,"sma_120":75107.25},{"date":"2026-07-22","open":84955,"high":86150,"low":82155,"close":82170,"volume":37933,"rsi_14":35.59,"sma_20":89461.0,"sma_60":90241.17,"sma_120":75351.38},{"date":"2026-07-23","open":84095,"high":85310,"low":83225,"close":84900,"volume":30161,"rsi_14":44.48,"sma_20":88886.75,"sma_60":90494.25,"sma_120":75617.79},{"date":"2026-07-24","open":83860,"high":83860,"low":79015,"close":79705,"volume":64410,"rsi_14":32.5,"sma_20":87792.0,"sma_60":90669.5,"sma_120":75845.79},{"date":"2026-07-27","open":82010,"high":82010,"low":78445,"close":80690,"volume":28708,"rsi_14":33.52,"sma_20":87027.75,"sma_60":90828.67,"sma_120":76064.88},{"date":"2026-07-28","open":77155,"high":77485,"low":72450,"close":72765,"volume":92210,"rsi_14":30.42,"sma_20":85866.5,"sma_60":90848.0,"sma_120":76209.46},{"date":"2026-07-29","open":74015,"high":75315,"low":64755,"close":69410,"volume":320439,"rsi_14":30.52,"sma_20":84497.0,"sma_60":90805.83,"sma_120":76319.88},{"date":"2026-07-30","open":68385,"high":73155,"low":67940,"close":69000,"volume":150434,"rsi_14":30.34,"sma_20":83230.5,"sma_60":90772.92,"sma_120":76426.17},{"date":"2026-07-31","open":77000,"high":81605,"low":74780,"close":81605,"volume":111940,"rsi_14":43.36,"sma_20":82845.75,"sma_60":90883.75,"sma_120":76663.29},{"date":"2026-08-03","open":76925,"high":77330,"low":75490,"close":76210,"volume":24218,"rsi_14":44.14,"sma_20":81962.25,"sma_60":90798.42,"sma_120":76823.29},{"date":"2026-08-04","open":77260,"high":77270,"low":73905,"close":76885,"volume":46423,"rsi_14":44.66,"sma_20":81094.25,"sma_60":90685.75,"sma_120":76983.46},{"date":"2026-08-05","open":79915,"high":80375,"low":78695,"close":79180,"volume":27421,"rsi_14":42.72,"sma_20":80528.25,"sma_60":90597.0,"sma_120":77183.08},{"date":"2026-08-06","open":77620,"high":78955,"low":75310,"close":76375,"volume":5040102,"rsi_14":43.96,"sma_20":79997.0,"sma_60":90377.42,"sma_120":77360.67},{"date":"2026-08-07","open":76435,"high":77275,"low":74525,"close":75520,"volume":57423,"rsi_14":46.84,"sma_20":79430.25,"sma_60":90170.58,"sma_120":77515.08},{"date":"2026-08-10","open":75535,"high":76425,"low":74455,"close":75375,"volume":43041,"rsi_14":43.35,"sma_20":78747.75,"sma_60":89900.17,"sma_120":77665.17},{"date":"2026-08-11","open":75375,"high":76190,"low":74285,"close":75590,"volume":57163,"rsi_14":42.78,"sma_20":78395.25,"sma_60":89614.92,"sma_120":77808.5},{"date":"2026-08-12","open":76490,"high":78820,"low":76120,"close":77690,"volume":38292,"rsi_14":41.98,"sma_20":78139.75,"sma_60":89454.0,"sma_120":77951.75},{"date":"2026-08-13","open":79985,"high":81500,"low":79670,"close":80415,"volume":27144,"rsi_14":50.84,"sma_20":77812.0,"sma_60":89337.83,"sma_120":78121.04},{"date":"2026-08-14","open":82535,"high":83360,"low":81750,"close":82850,"volume":33869,"rsi_14":52.46,"sma_20":77822.0,"sma_60":89311.58,"sma_120":78300.96},{"date":"2026-08-18","open":84330,"high":85195,"low":80525,"close":81685,"volume":63517,"rsi_14":62.0,"sma_20":77976.0,"sma_60":89274.67,"sma_120":78460.21},{"date":"2026-08-19","open":77865,"high":78210,"low":75815,"close":76995,"volume":32081,"rsi_14":59.85,"sma_20":77750.75,"sma_60":89038.08,"sma_120":78577.5},{"date":"2026-08-20","open":78900,"high":81500,"low":78125,"close":80500,"volume":26015,"rsi_14":63.82,"sma_20":77667.25,"sma_60":88867.0,"sma_120":78709.67},{"date":"2026-08-21","open":79910,"high":82495,"low":79685,"close":81960,"volume":55356,"rsi_14":50.58,"sma_20":77520.25,"sma_60":88664.83,"sma_120":78839.54},{"date":"2026-08-24","open":81715,"high":81855,"low":79200,"close":79815,"volume":21252,"rsi_14":56.62,"sma_20":77525.75,"sma_60":88363.33,"sma_120":78922.12},{"date":"2026-08-25","open":78595,"high":80285,"low":76770,"close":80285,"volume":16388,"rsi_14":56.29,"sma_20":77505.5,"sma_60":88074.92,"sma_120":79011.71},{"date":"2026-08-26","open":80370,"high":81635,"low":79940,"close":80065,"volume":15575,"rsi_14":51.77,"sma_20":77870.5,"sma_60":87737.0,"sma_120":79153.46},{"date":"2026-08-27","open":82115,"high":82350,"low":80165,"close":80685,"volume":13266,"rsi_14":59.47,"sma_20":78434.25,"sma_60":87322.33,"sma_120":79362.88},{"date":"2026-08-28","open":80430,"high":80900,"low":79580,"close":79720,"volume":17838,"rsi_14":59.19,"sma_20":78970.25,"sma_60":86877.17,"sma_120":79520.46},{"date":"2026-08-31","open":78540,"high":80270,"low":77365,"close":80125,"volume":27037,"rsi_14":60.27,"sma_20":78896.25,"sma_60":86482.5,"sma_120":79685.75},{"date":"2026-09-01","open":80110,"high":80770,"low":79495,"close":80520,"volume":7320,"rsi_14":60.58,"sma_20":79111.75,"sma_60":86192.83,"sma_120":79888.75},{"date":"2026-09-02","open":78450,"high":79040,"low":77330,"close":77500,"volume":19708,"rsi_14":49.61,"sma_20":79142.5,"sma_60":85990.5,"sma_120":80037.08},{"date":"2026-09-03","open":78655,"high":79375,"low":76695,"close":78505,"volume":27639,"rsi_14":45.76,"sma_20":79108.75,"sma_60":85649.67,"sma_120":80184.62},{"date":"2026-09-04","open":78940,"high":79600,"low":78420,"close":78635,"volume":23477,"rsi_14":39.56,"sma_20":79221.75,"sma_60":85418.67,"sma_120":80338.21},{"date":"2026-09-07","open":81025,"high":82100,"low":80680,"close":82100,"volume":25626,"rsi_14":50.92,"sma_20":79550.75,"sma_60":85250.25,"sma_120":80529.75},{"date":"2026-09-08","open":82745,"high":83765,"low":81530,"close":81530,"volume":25319,"rsi_14":62.34,"sma_20":79858.5,"sma_60":85001.5,"sma_120":80705.54},{"date":"2026-09-09","open":81630,"high":82900,"low":81475,"close":82050,"volume":17004,"rsi_14":55.04,"sma_20":80181.5,"sma_60":84676.08,"sma_120":80879.25},{"date":"2026-09-10","open":82050,"high":82515,"low":80755,"close":82170,"volume":13689,"rsi_14":50.75,"sma_20":80405.5,"sma_60":84330.75,"sma_120":81021.46},{"date":"2026-09-11","open":79675,"high":81510,"low":79610,"close":81045,"volume":9591,"rsi_14":54.72,"sma_20":80437.0,"sma_60":83962.83,"sma_120":81171.79},{"date":"2026-09-14","open":78815,"high":79575,"low":78165,"close":78695,"volume":8412,"rsi_14":44.67,"sma_20":80229.25,"sma_60":83526.92,"sma_120":81304.25},{"date":"2026-09-15","open":78455,"high":79085,"low":77665,"close":78010,"volume":10494,"rsi_14":43.32,"sma_20":80045.5,"sma_60":83080.5,"sma_120":81468.08},{"date":"2026-09-16","open":77435,"high":78835,"low":77435,"close":78835,"volume":15537,"rsi_14":44.06,"sma_20":80137.5,"sma_60":82650.5,"sma_120":81620.92},{"date":"2026-09-17","open":79480,"high":79510,"low":78585,"close":78600,"volume":7732,"rsi_14":46.23,"sma_20":80042.5,"sma_60":82390.25,"sma_120":81768.83},{"date":"2026-09-18","open":80820,"high":80820,"low":79540,"close":80100,"volume":13732,"rsi_14":49.92,"sma_20":79949.5,"sma_60":82118.83,"sma_120":81947.5},{"date":"2026-09-21","open":80735,"high":81600,"low":80560,"close":81195,"volume":23803,"rsi_14":52.03,"sma_20":80018.5,"sma_60":81778.75,"sma_120":82134.12},{"date":"2026-09-22","open":82665,"high":83070,"low":81000,"close":81245,"volume":8627,"rsi_14":63.69,"sma_20":80066.5,"sma_60":81533.25,"sma_120":82338.67},{"date":"2026-09-23","open":82350,"high":82595,"low":80690,"close":81010,"volume":8311,"rsi_14":59.71,"sma_20":80113.75,"sma_60":81283.58,"sma_120":82564.42},{"date":"2026-09-28","open":80955,"high":81145,"low":79615,"close":79615,"volume":8513,"rsi_14":53.46,"sma_20":80060.25,"sma_60":80997.17,"sma_120":82737.21},{"date":"2026-09-29","open":79350,"high":79820,"low":78660,"close":79670,"volume":9342,"rsi_14":38.71,"sma_20":80057.75,"sma_60":80752.83,"sma_120":82934.0},{"date":"2026-09-30","open":79865,"high":80300,"low":78400,"close":78705,"volume":6824,"rsi_14":37.34,"sma_20":79986.75,"sma_60":80576.25,"sma_120":83111.17},{"date":"2026-10-01","open":78690,"high":79575,"low":77950,"close":79435,"volume":14364,"rsi_14":38.5,"sma_20":79932.5,"sma_60":80335.5,"sma_120":83285.54},{"date":"2026-10-02","open":79435,"high":79940,"low":79065,"close":79680,"volume":19442,"rsi_14":39.16,"sma_20":80041.5,"sma_60":80092.75,"sma_120":83457.17},{"date":"2026-10-06","open":80030,"high":80290,"low":78475,"close":78625,"volume":19117,"rsi_14":39.4,"sma_20":80047.5,"sma_60":79894.83,"sma_120":83577.08},{"date":"2026-10-07","open":77570,"high":79080,"low":77400,"close":77515,"volume":7670,"rsi_14":44.2,"sma_20":79991.5,"sma_60":79736.75,"sma_120":83703.71},{"date":"2026-10-08","open":77415,"high":77415,"low":75615,"close":75615,"volume":10873,"rsi_14":39.49,"sma_20":79667.25,"sma_60":79549.42,"sma_120":83806.5},{"date":"2026-10-12","open":74970,"high":75460,"low":73245,"close":73500,"volume":13722,"rsi_14":28.97,"sma_20":79265.75,"sma_60":79290.67,"sma_120":83894.12},{"date":"2026-10-13","open":71440,"high":71440,"low":68395,"close":70090,"volume":15847,"rsi_14":23.17,"sma_20":78667.75,"sma_60":79081.5,"sma_120":83939.92},{"date":"2026-10-14","open":70095,"high":71570,"low":68850,"close":69435,"volume":15211,"rsi_14":14.49,"sma_20":78031.0,"sma_60":78858.75,"sma_120":83965.96},{"date":"2026-10-15","open":66275,"high":66680,"low":63775,"close":65000,"volume":21947,"rsi_14":5.88,"sma_20":77228.75,"sma_60":78492.58,"sma_120":83943.29},{"date":"2026-10-16","open":65765,"high":67995,"low":65750,"close":66285,"volume":21426,"rsi_14":11.82,"sma_20":76608.25,"sma_60":78219.83,"sma_120":83932.42},{"date":"2026-10-19","open":64495,"high":67760,"low":64495,"close":67760,"volume":15432,"rsi_14":18.19,"sma_20":76095.75,"sma_60":78039.08,"sma_120":83931.08},{"date":"2026-10-20","open":67070,"high":67110,"low":64725,"close":65240,"volume":20497,"rsi_14":17.26,"sma_20":75416.0,"sma_60":77768.08,"sma_120":83895.0},{"date":"2026-10-21","open":66390,"high":67835,"low":66110,"close":66875,"volume":15079,"rsi_14":22.82,"sma_20":74829.75,"sma_60":77513.17,"sma_120":83877.17},{"date":"2026-10-22","open":66390,"high":66930,"low":64265,"close":64755,"volume":9529,"rsi_14":21.75,"sma_20":74062.5,"sma_60":77177.42,"sma_120":83835.83},{"date":"2026-10-23","open":61414,"high":64635,"low":60213,"close":64635,"volume":9412}],"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":64635.0,"price_history":[{"date":"2019-01-22","close":12265.0},{"date":"2019-01-23","close":12220.0},{"date":"2019-01-24","close":12530.0},{"date":"2019-01-25","close":12815.0},{"date":"2019-01-28","close":12705.0},{"date":"2019-01-29","close":12775.0},{"date":"2019-01-30","close":12985.0},{"date":"2019-01-31","close":13005.0},{"date":"2019-02-01","close":13115.0},{"date":"2019-02-07","close":13120.0},{"date":"2019-02-08","close":12830.0},{"date":"2019-02-11","close":12830.0},{"date":"2019-02-12","close":12930.0},{"date":"2019-02-13","close":13010.0},{"date":"2019-02-14","close":13120.0},{"date":"2019-02-15","close":12865.0},{"date":"2019-02-18","close":12900.0},{"date":"2019-02-19","close":12840.0},{"date":"2019-02-20","close":12990.0},{"date":"2019-02-21","close":13070.0},{"date":"2019-02-22","close":13115.0},{"date":"2019-02-25","close":13070.0},{"date":"2019-02-26","close":12995.0},{"date":"2019-02-27","close":13015.0},{"date":"2019-02-28","close":12745.0},{"date":"2019-03-04","close":12615.0},{"date":"2019-03-05","close":12505.0},{"date":"2019-03-06","close":12500.0},{"date":"2019-03-07","close":12480.0},{"date":"2019-03-08","close":12300.0},{"date":"2019-03-11","close":12345.0},{"date":"2019-03-12","close":12510.0},{"date":"2019-03-13","close":12355.0},{"date":"2019-03-14","close":12410.0},{"date":"2019-03-15","close":12560.0},{"date":"2019-03-18","close":12530.0},{"date":"2019-03-19","close":12545.0},{"date":"2019-03-20","close":12625.0},{"date":"2019-03-21","close":12895.0},{"date":"2019-03-22","close":12980.0},{"date":"2019-03-25","close":12680.0},{"date":"2019-03-26","close":12630.0},{"date":"2019-03-27","close":12680.0},{"date":"2019-03-28","close":12575.0},{"date":"2019-03-29","close":12590.0},{"date":"2019-04-01","close":12875.0},{"date":"2019-04-02","close":12985.0},{"date":"2019-04-03","close":13250.0},{"date":"2019-04-04","close":13200.0},{"date":"2019-04-05","close":13280.0},{"date":"2019-04-08","close":13210.0},{"date":"2019-04-09","close":13220.0},{"date":"2019-04-10","close":13265.0},{"date":"2019-04-11","close":13210.0},{"date":"2019-04-12","close":13225.0},{"date":"2019-04-15","close":13345.0},{"date":"2019-04-16","close":13425.0},{"date":"2019-04-17","close":13405.0},{"date":"2019-04-18","close":13255.0},{"date":"2019-04-19","close":13280.0},{"date":"2019-04-22","close":13190.0},{"date":"2019-04-23","close":13260.0},{"date":"2019-04-24","close":13105.0},{"date":"2019-04-25","close":13195.0},{"date":"2019-04-26","close":13055.0},{"date":"2019-04-29","close":13260.0},{"date":"2019-04-30","close":13205.0},{"date":"2019-05-02","close":13295.0},{"date":"2019-05-03","close":13190.0},{"date":"2019-05-07","close":13120.0},{"date":"2019-05-08","close":13070.0},{"date":"2019-05-09","close":12620.0},{"date":"2019-05-10","close":12615.0},{"date":"2019-05-13","close":12510.0},{"date":"2019-05-14","close":12495.0},{"date":"2019-05-15","close":12525.0},{"date":"2019-05-16","close":12325.0},{"date":"2019-05-17","close":12250.0},{"date":"2019-05-20","close":12360.0},{"date":"2019-05-21","close":12445.0},{"date":"2019-05-22","close":12405.0},{"date":"2019-05-23","close":12405.0},{"date":"2019-05-24","close":12335.0},{"date":"2019-05-27","close":12335.0},{"date":"2019-05-28","close":12310.0},{"date":"2019-05-29","close":12165.0},{"date":"2019-05-30","close":12255.0},{"date":"2019-05-31","close":12175.0},{"date":"2019-06-03","close":12420.0},{"date":"2019-06-04","close":12355.0},{"date":"2019-06-05","close":12365.0},{"date":"2019-06-07","close":12370.0},{"date":"2019-06-10","close":12560.0},{"date":"2019-06-11","close":12580.0},{"date":"2019-06-12","close":12500.0},{"date":"2019-06-13","close":12310.0},{"date":"2019-06-14","close":12300.0},{"date":"2019-06-17","close":12280.0},{"date":"2019-06-18","close":12350.0},{"date":"2019-06-19","close":12590.0},{"date":"2019-06-20","close":12550.0},{"date":"2019-06-21","close":12545.0},{"date":"2019-06-24","close":12570.0},{"date":"2019-06-25","close":12565.0},{"date":"2019-06-26","close":12665.0},{"date":"2019-06-27","close":12830.0},{"date":"2019-06-28","close":12835.0},{"date":"2019-07-01","close":12890.0},{"date":"2019-07-02","close":12830.0},{"date":"2019-07-03","close":12605.0},{"date":"2019-07-04","close":12775.0},{"date":"2019-07-05","close":12685.0},{"date":"2019-07-08","close":12455.0},{"date":"2019-07-09","close":12545.0},{"date":"2019-07-10","close":12685.0},{"date":"2019-07-11","close":12880.0},{"date":"2019-07-12","close":12890.0},{"date":"2019-07-15","close":12955.0},{"date":"2019-07-16","close":12960.0},{"date":"2019-07-17","close":12845.0},{"date":"2019-07-18","close":12810.0},{"date":"2019-07-19","close":13025.0},{"date":"2019-07-22","close":13075.0},{"date":"2019-07-23","close":13170.0},{"date":"2019-07-24","close":13010.0},{"date":"2019-07-25","close":13025.0},{"date":"2019-07-26","close":12995.0},{"date":"2019-07-29","close":12750.0},{"date":"2019-07-30","close":12835.0},{"date":"2019-07-31","close":12655.0},{"date":"2019-08-01","close":12670.0},{"date":"2019-08-02","close":12460.0},{"date":"2019-08-05","close":12310.0},{"date":"2019-08-06","close":12100.0},{"date":"2019-08-07","close":12065.0},{"date":"2019-08-08","close":11990.0},{"date":"2019-08-09","close":12100.0},{"date":"2019-08-12","close":12130.0},{"date":"2019-08-13","close":11985.0},{"date":"2019-08-14","close":12130.0},{"date":"2019-08-16","close":12125.0},{"date":"2019-08-19","close":12130.0},{"date":"2019-08-20","close":12250.0},{"date":"2019-08-21","close":12215.0},{"date":"2019-08-22","close":12085.0},{"date":"2019-08-23","close":12095.0},{"date":"2019-08-26","close":11905.0},{"date":"2019-08-27","close":11970.0},{"date":"2019-08-28","close":12040.0},{"date":"2019-08-29","close":11985.0},{"date":"2019-08-30","close":12310.0},{"date":"2019-09-02","close":12305.0},{"date":"2019-09-03","close":12190.0},{"date":"2019-09-04","close":12390.0},{"date":"2019-09-05","close":12630.0},{"date":"2019-09-06","close":12670.0},{"date":"2019-09-09","close":12845.0},{"date":"2019-09-10","close":12915.0},{"date":"2019-09-11","close":13000.0},{"date":"2019-09-16","close":12965.0},{"date":"2019-09-17","close":12905.0},{"date":"2019-09-18","close":12965.0},{"date":"2019-09-19","close":13140.0},{"date":"2019-09-20","close":13190.0},{"date":"2019-09-23","close":13240.0},{"date":"2019-09-24","close":13285.0},{"date":"2019-09-25","close":13175.0},{"date":"2019-09-26","close":13235.0},{"date":"2019-09-27","close":13035.0},{"date":"2019-09-30","close":13130.0},{"date":"2019-10-01","close":13110.0},{"date":"2019-10-02","close":12795.0},{"date":"2019-10-04","close":12795.0},{"date":"2019-10-07","close":12785.0},{"date":"2019-10-08","close":12910.0},{"date":"2019-10-10","close":12740.0},{"date":"2019-10-11","close":12925.0},{"date":"2019-10-14","close":13065.0},{"date":"2019-10-15","close":13060.0},{"date":"2019-10-16","close":13135.0},{"date":"2019-10-17","close":13105.0},{"date":"2019-10-18","close":12895.0},{"date":"2019-10-21","close":12950.0},{"date":"2019-10-22","close":13145.0},{"date":"2019-10-23","close":13055.0},{"date":"2019-10-24","close":13130.0},{"date":"2019-10-25","close":13165.0},{"date":"2019-10-28","close":13145.0},{"date":"2019-10-29","close":13155.0},{"date":"2019-10-30","close":12965.0},{"date":"2019-10-31","close":12995.0},{"date":"2019-11-01","close":13140.0},{"date":"2019-11-04","close":13345.0},{"date":"2019-11-05","close":13455.0},{"date":"2019-11-06","close":13385.0},{"date":"2019-11-07","close":13345.0},{"date":"2019-11-08","close":13330.0},{"date":"2019-11-11","close":13230.0},{"date":"2019-11-12","close":13395.0},{"date":"2019-11-13","close":13330.0},{"date":"2019-11-14","close":13365.0},{"date":"2019-11-15","close":13545.0},{"date":"2019-11-18","close":13565.0},{"date":"2019-11-19","close":13560.0},{"date":"2019-11-20","close":13370.0},{"date":"2019-11-21","close":13170.0},{"date":"2019-11-22","close":13250.0},{"date":"2019-11-25","close":13325.0},{"date":"2019-11-26","close":13350.0},{"date":"2019-11-27","close":13410.0},{"date":"2019-11-28","close":13355.0},{"date":"2019-11-29","close":13105.0},{"date":"2019-12-02","close":13120.0},{"date":"2019-12-03","close":12995.0},{"date":"2019-12-04","close":12890.0},{"date":"2019-12-05","close":12920.0},{"date":"2019-12-06","close":13080.0},{"date":"2019-12-09","close":13220.0},{"date":"2019-12-10","close":13240.0},{"date":"2019-12-11","close":13250.0},{"date":"2019-12-12","close":13545.0},{"date":"2019-12-13","close":13950.0},{"date":"2019-12-16","close":13890.0},{"date":"2019-12-17","close":14210.0},{"date":"2019-12-18","close":14285.0},{"date":"2019-12-19","close":14290.0},{"date":"2019-12-20","close":14330.0},{"date":"2019-12-23","close":14275.0},{"date":"2019-12-24","close":14185.0},{"date":"2019-12-26","close":14275.0},{"date":"2019-12-27","close":14475.0},{"date":"2019-12-30","close":14340.0},{"date":"2020-01-02","close":14215.0},{"date":"2020-01-03","close":14240.0},{"date":"2020-01-06","close":14150.0},{"date":"2020-01-07","close":14195.0},{"date":"2020-01-08","close":14250.0},{"date":"2020-01-09","close":14445.0},{"date":"2020-01-10","close":14555.0},{"date":"2020-01-13","close":14660.0},{"date":"2020-01-14","close":14750.0},{"date":"2020-01-15","close":14570.0},{"date":"2020-01-16","close":14740.0},{"date":"2020-01-17","close":14790.0},{"date":"2020-01-20","close":14955.0},{"date":"2020-01-21","close":14805.0},{"date":"2020-01-22","close":15010.0},{"date":"2020-01-23","close":14810.0},{"date":"2020-01-28","close":14385.0},{"date":"2020-01-29","close":14455.0},{"date":"2020-01-30","close":14075.0},{"date":"2020-01-31","close":13990.0},{"date":"2020-02-03","close":14015.0},{"date":"2020-02-04","close":14200.0},{"date":"2020-02-05","close":14365.0},{"date":"2020-02-06","close":14750.0},{"date":"2020-02-07","close":14600.0},{"date":"2020-02-10","close":14465.0},{"date":"2020-02-11","close":14570.0},{"date":"2020-02-12","close":14695.0},{"date":"2020-02-13","close":14690.0},{"date":"2020-02-14","close":14820.0},{"date":"2020-02-17","close":14810.0},{"date":"2020-02-18","close":14475.0},{"date":"2020-02-19","close":14500.0},{"date":"2020-02-20","close":14490.0},{"date":"2020-02-21","close":14305.0},{"date":"2020-02-24","close":13755.0},{"date":"2020-02-25","close":13795.0},{"date":"2020-02-26","close":13525.0},{"date":"2020-02-27","close":13395.0},{"date":"2020-02-28","close":12940.0},{"date":"2020-03-02","close":13095.0},{"date":"2020-03-03","close":13125.0},{"date":"2020-03-04","close":13370.0},{"date":"2020-03-05","close":13435.0},{"date":"2020-03-06","close":13110.0},{"date":"2020-03-09","close":12445.0},{"date":"2020-03-10","close":12525.0},{"date":"2020-03-11","close":12170.0},{"date":"2020-03-12","close":11780.0},{"date":"2020-03-13","close":11445.0},{"date":"2020-03-16","close":11160.0},{"date":"2020-03-17","close":10800.0},{"date":"2020-03-18","close":10215.0},{"date":"2020-03-19","close":9445.0},{"date":"2020-03-20","close":10145.0},{"date":"2020-03-23","close":9505.0},{"date":"2020-03-24","close":10435.0},{"date":"2020-03-25","close":11200.0},{"date":"2020-03-26","close":11015.0},{"date":"2020-03-27","close":11285.0},{"date":"2020-03-30","close":11255.0},{"date":"2020-03-31","close":11260.0},{"date":"2020-04-01","close":10770.0},{"date":"2020-04-02","close":10950.0},{"date":"2020-04-03","close":10995.0},{"date":"2020-04-06","close":11395.0},{"date":"2020-04-07","close":11640.0},{"date":"2020-04-08","close":11470.0},{"date":"2020-04-09","close":11620.0},{"date":"2020-04-10","close":11800.0},{"date":"2020-04-13","close":11565.0},{"date":"2020-04-14","close":11700.0},{"date":"2020-04-16","close":11595.0},{"date":"2020-04-17","close":11945.0},{"date":"2020-04-20","close":11695.0},{"date":"2020-04-21","close":11470.0},{"date":"2020-04-22","close":11635.0},{"date":"2020-04-23","close":11610.0},{"date":"2020-04-24","close":11435.0},{"date":"2020-04-27","close":11735.0},{"date":"2020-04-28","close":11815.0},{"date":"2020-04-29","close":11940.0},{"date":"2020-05-04","close":11570.0},{"date":"2020-05-06","close":11675.0},{"date":"2020-05-07","close":11670.0},{"date":"2020-05-08","close":11780.0},{"date":"2020-05-11","close":11660.0},{"date":"2020-05-12","close":11570.0},{"date":"2020-05-13","close":11570.0},{"date":"2020-05-14","close":11370.0},{"date":"2020-05-15","close":11460.0},{"date":"2020-05-18","close":11475.0},{"date":"2020-05-19","close":11870.0},{"date":"2020-05-20","close":11865.0},{"date":"2020-05-21","close":11845.0},{"date":"2020-05-22","close":11600.0},{"date":"2020-05-25","close":11640.0},{"date":"2020-05-26","close":11830.0},{"date":"2020-05-27","close":11955.0},{"date":"2020-05-28","close":12070.0},{"date":"2020-05-29","close":12035.0},{"date":"2020-06-01","close":12215.0},{"date":"2020-06-02","close":12425.0},{"date":"2020-06-03","close":13135.0},{"date":"2020-06-04","close":13060.0},{"date":"2020-06-05","close":13260.0},{"date":"2020-06-08","close":13255.0},{"date":"2020-06-09","close":13210.0},{"date":"2020-06-10","close":13160.0},{"date":"2020-06-11","close":12875.0},{"date":"2020-06-12","close":12390.0},{"date":"2020-06-15","close":11780.0},{"date":"2020-06-16","close":12325.0},{"date":"2020-06-17","close":12370.0},{"date":"2020-06-18","close":12305.0},{"date":"2020-06-19","close":12340.0},{"date":"2020-06-22","close":12390.0},{"date":"2020-06-23","close":12375.0},{"date":"2020-06-24","close":12650.0},{"date":"2020-06-25","close":12320.0},{"date":"2020-06-26","close":12440.0},{"date":"2020-06-29","close":12240.0},{"date":"2020-06-30","close":12375.0},{"date":"2020-07-01","close":12395.0},{"date":"2020-07-02","close":12465.0},{"date":"2020-07-03","close":12585.0},{"date":"2020-07-06","close":12820.0},{"date":"2020-07-07","close":12650.0},{"date":"2020-07-08","close":12560.0},{"date":"2020-07-09","close":12575.0},{"date":"2020-07-10","close":12545.0},{"date":"2020-07-13","close":12725.0},{"date":"2020-07-14","close":12645.0},{"date":"2020-07-15","close":12855.0},{"date":"2020-07-16","close":12735.0},{"date":"2020-07-17","close":12820.0},{"date":"2020-07-20","close":12800.0},{"date":"2020-07-21","close":13015.0},{"date":"2020-07-22","close":12895.0},{"date":"2020-07-23","close":12935.0},{"date":"2020-07-24","close":12870.0},{"date":"2020-07-27","close":13000.0},{"date":"2020-07-28","close":13255.0},{"date":"2020-07-29","close":13425.0},{"date":"2020-07-30","close":13525.0},{"date":"2020-07-31","close":13320.0},{"date":"2020-08-03","close":13315.0},{"date":"2020-08-04","close":13385.0},{"date":"2020-08-05","close":13370.0},{"date":"2020-08-06","close":13690.0},{"date":"2020-08-07","close":13610.0},{"date":"2020-08-10","close":13895.0},{"date":"2020-08-11","close":14240.0},{"date":"2020-08-12","close":14105.0},{"date":"2020-08-13","close":14090.0},{"date":"2020-08-14","close":13955.0},{"date":"2020-08-18","close":13690.0},{"date":"2020-08-19","close":13665.0},{"date":"2020-08-20","close":13105.0},{"date":"2020-08-21","close":13350.0},{"date":"2020-08-24","close":13505.0},{"date":"2020-08-25","close":13725.0},{"date":"2020-08-26","close":13765.0},{"date":"2020-08-27","close":13695.0},{"date":"2020-08-28","close":13745.0},{"date":"2020-08-31","close":13450.0},{"date":"2020-09-01","close":13595.0},{"date":"2020-09-02","close":13600.0},{"date":"2020-09-03","close":13870.0},{"date":"2020-09-04","close":13690.0},{"date":"2020-09-07","close":13615.0},{"date":"2020-09-08","close":13720.0},{"date":"2020-09-09","close":13575.0},{"date":"2020-09-10","close":13650.0},{"date":"2020-09-11","close":13670.0},{"date":"2020-09-14","close":13925.0},{"date":"2020-09-15","close":14110.0},{"date":"2020-09-16","close":14115.0},{"date":"2020-09-17","close":14015.0},{"date":"2020-09-18","close":13990.0},{"date":"2020-09-21","close":13990.0},{"date":"2020-09-22","close":13640.0},{"date":"2020-09-23","close":13845.0},{"date":"2020-09-24","close":13655.0},{"date":"2020-09-25","close":13635.0},{"date":"2020-09-28","close":13800.0},{"date":"2020-09-29","close":13890.0},{"date":"2020-10-05","close":14065.0},{"date":"2020-10-06","close":14010.0},{"date":"2020-10-07","close":14135.0},{"date":"2020-10-08","close":14115.0},{"date":"2020-10-12","close":14170.0},{"date":"2020-10-13","close":14280.0},{"date":"2020-10-14","close":14155.0},{"date":"2020-10-15","close":14145.0},{"date":"2020-10-16","close":14020.0},{"date":"2020-10-19","close":14050.0},{"date":"2020-10-20","close":14135.0},{"date":"2020-10-21","close":14160.0},{"date":"2020-10-22","close":14100.0},{"date":"2020-10-23","close":14200.0},{"date":"2020-10-26","close":14205.0},{"date":"2020-10-27","close":14110.0},{"date":"2020-10-28","close":14250.0},{"date":"2020-10-29","close":13965.0},{"date":"2020-10-30","close":13645.0},{"date":"2020-11-02","close":13835.0},{"date":"2020-11-03","close":14005.0},{"date":"2020-11-04","close":14110.0},{"date":"2020-11-05","close":14385.0},{"date":"2020-11-06","close":14370.0},{"date":"2020-11-09","close":14455.0},{"date":"2020-11-10","close":14450.0},{"date":"2020-11-11","close":14650.0},{"date":"2020-11-12","close":14615.0},{"date":"2020-11-13","close":14775.0},{"date":"2020-11-16","close":15335.0},{"date":"2020-11-17","close":15335.0},{"date":"2020-11-18","close":15305.0},{"date":"2020-11-19","close":15240.0},{"date":"2020-11-20","close":15185.0},{"date":"2020-11-23","close":15575.0},{"date":"2020-11-24","close":15560.0},{"date":"2020-11-25","close":15465.0},{"date":"2020-11-26","close":15640.0},{"date":"2020-11-27","close":15620.0},{"date":"2020-11-30","close":15295.0},{"date":"2020-12-01","close":15615.0},{"date":"2020-12-02","close":16015.0},{"date":"2020-12-03","close":16280.0},{"date":"2020-12-04","close":16640.0},{"date":"2020-12-07","close":16725.0},{"date":"2020-12-08","close":16415.0},{"date":"2020-12-09","close":16835.0},{"date":"2020-12-10","close":16650.0},{"date":"2020-12-11","close":16770.0},{"date":"2020-12-14","close":16820.0},{"date":"2020-12-15","close":16755.0},{"date":"2020-12-16","close":16790.0},{"date":"2020-12-17","close":16715.0},{"date":"2020-12-18","close":16685.0},{"date":"2020-12-21","close":16615.0},{"date":"2020-12-22","close":16385.0},{"date":"2020-12-23","close":16590.0},{"date":"2020-12-24","close":16965.0},{"date":"2020-12-28","close":16955.0},{"date":"2020-12-29","close":17165.0},{"date":"2020-12-30","close":17535.0},{"date":"2021-01-04","close":18090.0},{"date":"2021-01-05","close":18395.0},{"date":"2021-01-06","close":18225.0},{"date":"2021-01-07","close":18630.0},{"date":"2021-01-08","close":19840.0},{"date":"2021-01-11","close":19910.0},{"date":"2021-01-12","close":19610.0},{"date":"2021-01-13","close":19815.0},{"date":"2021-01-14","close":19635.0},{"date":"2021-01-15","close":19145.0},{"date":"2021-01-18","close":18905.0},{"date":"2021-01-19","close":19420.0},{"date":"2021-01-20","close":19370.0},{"date":"2021-01-21","close":19670.0},{"date":"2021-01-22","close":19500.0},{"date":"2021-01-25","close":19935.0},{"date":"2021-01-26","close":19370.0},{"date":"2021-01-27","close":19170.0},{"date":"2021-01-28","close":18880.0},{"date":"2021-01-29","close":18375.0},{"date":"2021-02-01","close":18810.0},{"date":"2021-02-02","close":19270.0},{"date":"2021-02-03","close":19445.0},{"date":"2021-02-04","close":19115.0},{"date":"2021-02-05","close":19325.0},{"date":"2021-02-08","close":19040.0},{"date":"2021-02-09","close":19030.0},{"date":"2021-02-10","close":19175.0},{"date":"2021-02-15","close":19665.0},{"date":"2021-02-16","close":19815.0},{"date":"2021-02-17","close":19565.0},{"date":"2021-02-18","close":19170.0},{"date":"2021-02-19","close":19565.0},{"date":"2021-02-22","close":19580.0},{"date":"2021-02-23","close":19740.0},{"date":"2021-02-24","close":19385.0},{"date":"2021-02-25","close":20175.0},{"date":"2021-02-26","close":19600.0},{"date":"2021-03-02","close":19885.0},{"date":"2021-03-03","close":20235.0},{"date":"2021-03-04","close":19930.0},{"date":"2021-03-05","close":19770.0},{"date":"2021-03-08","close":19630.0},{"date":"2021-03-09","close":19630.0},{"date":"2021-03-10","close":19410.0},{"date":"2021-03-11","close":19685.0},{"date":"2021-03-12","close":19910.0},{"date":"2021-03-15","close":19775.0},{"date":"2021-03-16","close":19990.0},{"date":"2021-03-17","close":19860.0},{"date":"2021-03-18","close":20140.0},{"date":"2021-03-19","close":19870.0},{"date":"2021-03-22","close":19900.0},{"date":"2021-03-23","close":19705.0},{"date":"2021-03-24","close":19480.0},{"date":"2021-03-25","close":19450.0},{"date":"2021-03-26","close":19580.0},{"date":"2021-03-29","close":19440.0},{"date":"2021-03-30","close":19780.0},{"date":"2021-03-31","close":19670.0},{"date":"2021-04-01","close":19975.0},{"date":"2021-04-02","close":20235.0},{"date":"2021-04-05","close":20445.0},{"date":"2021-04-06","close":20455.0},{"date":"2021-04-07","close":20460.0},{"date":"2021-04-08","close":20465.0},{"date":"2021-04-09","close":20170.0},{"date":"2021-04-12","close":20065.0},{"date":"2021-04-13","close":20230.0},{"date":"2021-04-14","close":20275.0},{"date":"2021-04-15","close":20330.0},{"date":"2021-04-16","close":20265.0},{"date":"2021-04-19","close":20210.0},{"date":"2021-04-20","close":20345.0},{"date":"2021-04-21","close":19905.0},{"date":"2021-04-22","close":19940.0},{"date":"2021-04-23","close":19875.0},{"date":"2021-04-26","close":19915.0},{"date":"2021-04-27","close":20055.0},{"date":"2021-04-28","close":19845.0},{"date":"2021-04-29","close":19675.0},{"date":"2021-04-30","close":19535.0},{"date":"2021-05-03","close":19660.0},{"date":"2021-05-04","close":19820.0},{"date":"2021-05-06","close":19910.0},{"date":"2021-05-07","close":19975.0},{"date":"2021-05-10","close":20230.0},{"date":"2021-05-11","close":19770.0},{"date":"2021-05-12","close":19410.0},{"date":"2021-05-13","close":19185.0},{"date":"2021-05-14","close":19305.0},{"date":"2021-05-17","close":19220.0},{"date":"2021-05-18","close":19500.0},{"date":"2021-05-20","close":19370.0},{"date":"2021-05-21","close":19425.0},{"date":"2021-05-24","close":19295.0},{"date":"2021-05-25","close":19475.0},{"date":"2021-05-26","close":19435.0},{"date":"2021-05-27","close":19415.0},{"date":"2021-05-28","close":19595.0},{"date":"2021-05-31","close":19775.0},{"date":"2021-06-01","close":19895.0},{"date":"2021-06-02","close":19805.0},{"date":"2021-06-03","close":19975.0},{"date":"2021-06-04","close":19940.0},{"date":"2021-06-07","close":19955.0},{"date":"2021-06-08","close":19930.0},{"date":"2021-06-09","close":19600.0},{"date":"2021-06-10","close":19710.0},{"date":"2021-06-11","close":19915.0},{"date":"2021-06-14","close":19910.0},{"date":"2021-06-15","close":19920.0},{"date":"2021-06-16","close":20150.0},{"date":"2021-06-17","close":19935.0},{"date":"2021-06-18","close":19890.0},{"date":"2021-06-21","close":19640.0},{"date":"2021-06-22","close":19780.0},{"date":"2021-06-23","close":20050.0},{"date":"2021-06-24","close":20150.0},{"date":"2021-06-25","close":20260.0},{"date":"2021-06-28","close":20180.0},{"date":"2021-06-29","close":20105.0},{"date":"2021-06-30","close":20295.0},{"date":"2021-07-01","close":20065.0},{"date":"2021-07-02","close":19960.0},{"date":"2021-07-05","close":19910.0},{"date":"2021-07-06","close":20020.0},{"date":"2021-07-07","close":19890.0},{"date":"2021-07-08","close":19755.0},{"date":"2021-07-09","close":19480.0},{"date":"2021-07-12","close":19685.0},{"date":"2021-07-13","close":20000.0},{"date":"2021-07-14","close":19945.0},{"date":"2021-07-15","close":20125.0},{"date":"2021-07-16","close":19965.0},{"date":"2021-07-19","close":19685.0},{"date":"2021-07-20","close":19575.0},{"date":"2021-07-21","close":19445.0},{"date":"2021-07-22","close":19805.0},{"date":"2021-07-23","close":19850.0},{"date":"2021-07-26","close":19720.0},{"date":"2021-07-27","close":19730.0},{"date":"2021-07-28","close":19650.0},{"date":"2021-07-29","close":19605.0},{"date":"2021-07-30","close":19405.0},{"date":"2021-08-02","close":19520.0},{"date":"2021-08-03","close":19765.0},{"date":"2021-08-04","close":20000.0},{"date":"2021-08-05","close":19925.0},{"date":"2021-08-06","close":19830.0},{"date":"2021-08-09","close":19795.0},{"date":"2021-08-10","close":19540.0},{"date":"2021-08-11","close":19265.0},{"date":"2021-08-12","close":18960.0},{"date":"2021-08-13","close":18740.0},{"date":"2021-08-17","close":18590.0},{"date":"2021-08-18","close":18670.0},{"date":"2021-08-19","close":18290.0},{"date":"2021-08-20","close":18115.0},{"date":"2021-08-23","close":18315.0},{"date":"2021-08-24","close":18770.0},{"date":"2021-08-25","close":18735.0},{"date":"2021-08-26","close":18630.0},{"date":"2021-08-27","close":18570.0},{"date":"2021-08-30","close":18650.0},{"date":"2021-08-31","close":19030.0},{"date":"2021-09-01","close":19175.0},{"date":"2021-09-02","close":19025.0},{"date":"2021-09-03","close":19210.0},{"date":"2021-09-06","close":19200.0},{"date":"2021-09-07","close":19025.0},{"date":"2021-09-08","close":18860.0},{"date":"2021-09-09","close":18490.0},{"date":"2021-09-10","close":18650.0},{"date":"2021-09-13","close":18725.0},{"date":"2021-09-14","close":18855.0},{"date":"2021-09-15","close":18840.0},{"date":"2021-09-16","close":18680.0},{"date":"2021-09-17","close":18840.0},{"date":"2021-09-23","close":18675.0},{"date":"2021-09-24","close":18710.0},{"date":"2021-09-27","close":18675.0},{"date":"2021-09-28","close":18460.0},{"date":"2021-09-29","close":18200.0},{"date":"2021-09-30","close":18320.0},{"date":"2021-10-01","close":17990.0},{"date":"2021-10-05","close":17715.0},{"date":"2021-10-06","close":17600.0},{"date":"2021-10-07","close":17920.0},{"date":"2021-10-08","close":17835.0},{"date":"2021-10-12","close":17405.0},{"date":"2021-10-13","close":17585.0},{"date":"2021-10-14","close":17795.0},{"date":"2021-10-15","close":18000.0},{"date":"2021-10-18","close":17950.0},{"date":"2021-10-19","close":18095.0},{"date":"2021-10-20","close":18070.0},{"date":"2021-10-21","close":18060.0},{"date":"2021-10-22","close":18085.0},{"date":"2021-10-25","close":18225.0},{"date":"2021-10-26","close":18475.0},{"date":"2021-10-27","close":18325.0},{"date":"2021-10-28","close":18385.0},{"date":"2021-10-29","close":18050.0},{"date":"2021-11-01","close":18190.0},{"date":"2021-11-02","close":18385.0},{"date":"2021-11-03","close":18135.0},{"date":"2021-11-04","close":18305.0},{"date":"2021-11-05","close":18225.0},{"date":"2021-11-08","close":18255.0},{"date":"2021-11-09","close":18345.0},{"date":"2021-11-10","close":18180.0},{"date":"2021-11-11","close":18060.0},{"date":"2021-11-12","close":18140.0},{"date":"2021-11-15","close":18375.0},{"date":"2021-11-16","close":18340.0},{"date":"2021-11-17","close":18130.0},{"date":"2021-11-18","close":18085.0},{"date":"2021-11-19","close":18255.0},{"date":"2021-11-22","close":18850.0},{"date":"2021-11-23","close":18835.0},{"date":"2021-11-24","close":18765.0},{"date":"2021-11-25","close":18595.0},{"date":"2021-11-26","close":18240.0},{"date":"2021-11-29","close":18095.0},{"date":"2021-11-30","close":17710.0},{"date":"2021-12-01","close":18270.0},{"date":"2021-12-02","close":18675.0},{"date":"2021-12-03","close":18740.0},{"date":"2021-12-06","close":18755.0},{"date":"2021-12-07","close":18965.0},{"date":"2021-12-08","close":18925.0},{"date":"2021-12-09","close":19045.0},{"date":"2021-12-10","close":18910.0},{"date":"2021-12-13","close":18930.0},{"date":"2021-12-14","close":18955.0},{"date":"2021-12-15","close":18975.0},{"date":"2021-12-16","close":18955.0},{"date":"2021-12-17","close":19055.0},{"date":"2021-12-20","close":18730.0},{"date":"2021-12-21","close":18940.0},{"date":"2021-12-22","close":19175.0},{"date":"2021-12-23","close":19205.0},{"date":"2021-12-24","close":19475.0},{"date":"2021-12-27","close":19305.0},{"date":"2021-12-28","close":19420.0},{"date":"2021-12-29","close":19425.0},{"date":"2021-12-30","close":19395.0},{"date":"2022-01-03","close":19345.0},{"date":"2022-01-04","close":19345.0},{"date":"2022-01-05","close":19140.0},{"date":"2022-01-06","close":19050.0},{"date":"2022-01-07","close":19220.0},{"date":"2022-01-10","close":19090.0},{"date":"2022-01-11","close":19320.0},{"date":"2022-01-12","close":19520.0},{"date":"2022-01-13","close":19485.0},{"date":"2022-01-14","close":19310.0},{"date":"2022-01-17","close":19175.0},{"date":"2022-01-18","close":19005.0},{"date":"2022-01-19","close":18970.0},{"date":"2022-01-20","close":18785.0},{"date":"2022-01-21","close":18495.0},{"date":"2022-01-24","close":18275.0},{"date":"2022-01-25","close":17985.0},{"date":"2022-01-26","close":17990.0},{"date":"2022-01-27","close":17510.0},{"date":"2022-01-28","close":18045.0},{"date":"2022-02-03","close":18285.0},{"date":"2022-02-04","close":18445.0},{"date":"2022-02-07","close":18305.0},{"date":"2022-02-08","close":18340.0},{"date":"2022-02-09","close":18635.0},{"date":"2022-02-10","close":18890.0},{"date":"2022-02-11","close":18985.0},{"date":"2022-02-14","close":18705.0},{"date":"2022-02-15","close":18485.0},{"date":"2022-02-16","close":18820.0},{"date":"2022-02-17","close":18930.0},{"date":"2022-02-18","close":18795.0},{"date":"2022-02-21","close":18690.0},{"date":"2022-02-22","close":18515.0},{"date":"2022-02-23","close":18460.0},{"date":"2022-02-24","close":17950.0},{"date":"2022-02-25","close":17985.0},{"date":"2022-02-28","close":18150.0},{"date":"2022-03-02","close":18020.0},{"date":"2022-03-03","close":18410.0},{"date":"2022-03-04","close":18030.0},{"date":"2022-03-07","close":17540.0},{"date":"2022-03-08","close":17330.0},{"date":"2022-03-10","close":17685.0},{"date":"2022-03-11","close":17585.0},{"date":"2022-03-14","close":17530.0},{"date":"2022-03-15","close":17395.0},{"date":"2022-03-16","close":17640.0},{"date":"2022-03-17","close":18125.0},{"date":"2022-03-18","close":18110.0},{"date":"2022-03-21","close":17875.0},{"date":"2022-03-22","close":18080.0},{"date":"2022-03-23","close":18315.0},{"date":"2022-03-24","close":18085.0},{"date":"2022-03-25","close":17970.0},{"date":"2022-03-28","close":17975.0},{"date":"2022-03-29","close":18085.0},{"date":"2022-03-30","close":18200.0},{"date":"2022-03-31","close":18150.0},{"date":"2022-04-01","close":17935.0},{"date":"2022-04-04","close":18045.0},{"date":"2022-04-05","close":17985.0},{"date":"2022-04-06","close":17745.0},{"date":"2022-04-07","close":17575.0},{"date":"2022-04-08","close":17435.0},{"date":"2022-04-11","close":17470.0},{"date":"2022-04-12","close":17335.0},{"date":"2022-04-13","close":17560.0},{"date":"2022-04-14","close":17390.0},{"date":"2022-04-15","close":17160.0},{"date":"2022-04-18","close":17215.0},{"date":"2022-04-19","close":17475.0},{"date":"2022-04-20","close":17555.0},{"date":"2022-04-21","close":17600.0},{"date":"2022-04-22","close":17430.0},{"date":"2022-04-25","close":17115.0},{"date":"2022-04-26","close":17210.0},{"date":"2022-04-27","close":16850.0},{"date":"2022-04-28","close":17070.0},{"date":"2022-04-29","close":17325.0},{"date":"2022-05-02","close":17225.0},{"date":"2022-05-03","close":17175.0},{"date":"2022-05-04","close":17250.0},{"date":"2022-05-06","close":16980.0},{"date":"2022-05-09","close":16935.0},{"date":"2022-05-10","close":16900.0},{"date":"2022-05-11","close":16875.0},{"date":"2022-05-12","close":16710.0},{"date":"2022-05-13","close":17080.0},{"date":"2022-05-16","close":17035.0},{"date":"2022-05-17","close":17205.0},{"date":"2022-05-18","close":17315.0},{"date":"2022-05-19","close":17015.0},{"date":"2022-05-20","close":17290.0},{"date":"2022-05-23","close":17320.0},{"date":"2022-05-24","close":17000.0},{"date":"2022-05-25","close":16975.0},{"date":"2022-05-26","close":16810.0},{"date":"2022-05-27","close":17020.0},{"date":"2022-05-30","close":17250.0},{"date":"2022-05-31","close":17400.0},{"date":"2022-06-02","close":17210.0},{"date":"2022-06-03","close":17205.0},{"date":"2022-06-07","close":16885.0},{"date":"2022-06-08","close":16905.0},{"date":"2022-06-09","close":16885.0},{"date":"2022-06-10","close":16600.0},{"date":"2022-06-13","close":15980.0},{"date":"2022-06-14","close":15940.0},{"date":"2022-06-15","close":15710.0},{"date":"2022-06-16","close":15665.0},{"date":"2022-06-17","close":15430.0},{"date":"2022-06-20","close":15155.0},{"date":"2022-06-21","close":15265.0},{"date":"2022-06-22","close":14895.0},{"date":"2022-06-23","close":14800.0},{"date":"2022-06-24","close":15090.0},{"date":"2022-06-27","close":15355.0},{"date":"2022-06-28","close":15510.0},{"date":"2022-06-29","close":15170.0},{"date":"2022-06-30","close":14980.0},{"date":"2022-07-01","close":14805.0},{"date":"2022-07-04","close":14820.0},{"date":"2022-07-05","close":15045.0},{"date":"2022-07-06","close":14760.0},{"date":"2022-07-07","close":14980.0},{"date":"2022-07-08","close":15160.0},{"date":"2022-07-11","close":15075.0},{"date":"2022-07-12","close":14915.0},{"date":"2022-07-13","close":14985.0},{"date":"2022-07-14","close":14850.0},{"date":"2022-07-15","close":15115.0},{"date":"2022-07-18","close":15545.0},{"date":"2022-07-19","close":15450.0},{"date":"2022-07-20","close":15690.0},{"date":"2022-07-21","close":15835.0},{"date":"2022-07-22","close":15685.0},{"date":"2022-07-25","close":15735.0},{"date":"2022-07-26","close":15755.0},{"date":"2022-07-27","close":15715.0},{"date":"2022-07-28","close":15730.0},{"date":"2022-07-29","close":15805.0},{"date":"2022-08-01","close":15705.0},{"date":"2022-08-02","close":15705.0},{"date":"2022-08-03","close":15795.0},{"date":"2022-08-04","close":15845.0},{"date":"2022-08-05","close":15895.0},{"date":"2022-08-08","close":15755.0},{"date":"2022-08-09","close":15735.0},{"date":"2022-08-10","close":15525.0},{"date":"2022-08-11","close":15735.0},{"date":"2022-08-12","close":15795.0},{"date":"2022-08-16","close":15890.0},{"date":"2022-08-17","close":15740.0},{"date":"2022-08-18","close":15625.0},{"date":"2022-08-19","close":15620.0},{"date":"2022-08-22","close":15430.0},{"date":"2022-08-23","close":15265.0},{"date":"2022-08-24","close":15295.0},{"date":"2022-08-25","close":15480.0},{"date":"2022-08-26","close":15520.0},{"date":"2022-08-29","close":15140.0},{"date":"2022-08-30","close":15360.0},{"date":"2022-08-31","close":15550.0},{"date":"2022-09-01","close":15240.0},{"date":"2022-09-02","close":15095.0},{"date":"2022-09-05","close":15135.0},{"date":"2022-09-06","close":15155.0},{"date":"2022-09-07","close":14960.0},{"date":"2022-09-08","close":14895.0},{"date":"2022-09-13","close":15430.0},{"date":"2022-09-14","close":15120.0},{"date":"2022-09-15","close":15000.0},{"date":"2022-09-16","close":14980.0},{"date":"2022-09-19","close":14930.0},{"date":"2022-09-20","close":14860.0},{"date":"2022-09-21","close":14715.0},{"date":"2022-09-22","close":14505.0},{"date":"2022-09-23","close":14455.0},{"date":"2022-09-26","close":14065.0},{"date":"2022-09-27","close":14075.0},{"date":"2022-09-28","close":13825.0},{"date":"2022-09-29","close":13840.0},{"date":"2022-09-30","close":13780.0},{"date":"2022-10-04","close":14025.0},{"date":"2022-10-05","close":14090.0},{"date":"2022-10-06","close":14165.0},{"date":"2022-10-07","close":14145.0},{"date":"2022-10-11","close":13875.0},{"date":"2022-10-12","close":14105.0},{"date":"2022-10-13","close":14055.0},{"date":"2022-10-14","close":14330.0},{"date":"2022-10-17","close":14350.0},{"date":"2022-10-18","close":14480.0},{"date":"2022-10-19","close":14360.0},{"date":"2022-10-20","close":14190.0},{"date":"2022-10-21","close":14170.0},{"date":"2022-10-24","close":14170.0},{"date":"2022-10-25","close":14275.0},{"date":"2022-10-26","close":14335.0},{"date":"2022-10-27","close":14360.0},{"date":"2022-10-28","close":14050.0},{"date":"2022-10-31","close":14275.0},{"date":"2022-11-01","close":14330.0},{"date":"2022-11-02","close":14385.0},{"date":"2022-11-03","close":14200.0},{"date":"2022-11-04","close":14320.0},{"date":"2022-11-07","close":14560.0},{"date":"2022-11-08","close":14775.0},{"date":"2022-11-09","close":14940.0},{"date":"2022-11-10","close":14790.0},{"date":"2022-11-11","close":15270.0},{"date":"2022-11-14","close":15175.0},{"date":"2022-11-15","close":15215.0},{"date":"2022-11-16","close":15200.0},{"date":"2022-11-17","close":14885.0},{"date":"2022-11-18","close":14925.0},{"date":"2022-11-21","close":14815.0},{"date":"2022-11-22","close":14710.0},{"date":"2022-11-23","close":14755.0},{"date":"2022-11-24","close":14935.0},{"date":"2022-11-25","close":14825.0},{"date":"2022-11-28","close":14620.0},{"date":"2022-11-29","close":14815.0},{"date":"2022-11-30","close":15125.0},{"date":"2022-12-01","close":15185.0},{"date":"2022-12-02","close":14845.0},{"date":"2022-12-05","close":14805.0},{"date":"2022-12-06","close":14625.0},{"date":"2022-12-07","close":14425.0},{"date":"2022-12-08","close":14425.0},{"date":"2022-12-09","close":14795.0},{"date":"2022-12-12","close":14745.0},{"date":"2022-12-13","close":14725.0},{"date":"2022-12-14","close":14805.0},{"date":"2022-12-15","close":14525.0},{"date":"2022-12-16","close":14435.0},{"date":"2022-12-19","close":14440.0},{"date":"2022-12-20","close":14345.0},{"date":"2022-12-21","close":14285.0},{"date":"2022-12-22","close":14445.0},{"date":"2022-12-23","close":14255.0},{"date":"2022-12-26","close":14210.0},{"date":"2022-12-27","close":14285.0},{"date":"2022-12-28","close":14145.0},{"date":"2022-12-29","close":13900.0},{"date":"2023-01-02","close":13935.0},{"date":"2023-01-03","close":13970.0},{"date":"2023-01-04","close":14440.0},{"date":"2023-01-05","close":14740.0},{"date":"2023-01-06","close":14920.0},{"date":"2023-01-09","close":15375.0},{"date":"2023-01-10","close":15360.0},{"date":"2023-01-11","close":15335.0},{"date":"2023-01-12","close":15400.0},{"date":"2023-01-13","close":15485.0},{"date":"2023-01-16","close":15715.0},{"date":"2023-01-17","close":15580.0},{"date":"2023-01-18","close":15425.0},{"date":"2023-01-19","close":15525.0},{"date":"2023-01-20","close":15685.0},{"date":"2023-01-25","close":16055.0},{"date":"2023-01-26","close":16325.0},{"date":"2023-01-27","close":16335.0},{"date":"2023-01-30","close":16055.0},{"date":"2023-01-31","close":15655.0},{"date":"2023-02-01","close":15950.0},{"date":"2023-02-02","close":16110.0},{"date":"2023-02-03","close":16225.0},{"date":"2023-02-06","close":15835.0},{"date":"2023-02-07","close":15950.0},{"date":"2023-02-08","close":16275.0},{"date":"2023-02-09","close":16235.0},{"date":"2023-02-10","close":16235.0},{"date":"2023-02-13","close":16075.0},{"date":"2023-02-14","close":16115.0},{"date":"2023-02-15","close":15835.0},{"date":"2023-02-16","close":16130.0},{"date":"2023-02-17","close":16045.0},{"date":"2023-02-20","close":16145.0},{"date":"2023-02-21","close":16085.0},{"date":"2023-02-22","close":15745.0},{"date":"2023-02-23","close":16015.0},{"date":"2023-02-24","close":15805.0},{"date":"2023-02-27","close":15660.0},{"date":"2023-02-28","close":15730.0},{"date":"2023-03-02","close":15695.0},{"date":"2023-03-03","close":15625.0},{"date":"2023-03-06","close":15830.0},{"date":"2023-03-07","close":15740.0},{"date":"2023-03-08","close":15540.0},{"date":"2023-03-09","close":15420.0},{"date":"2023-03-10","close":15240.0},{"date":"2023-03-13","close":15410.0},{"date":"2023-03-14","close":14970.0},{"date":"2023-03-15","close":15125.0},{"date":"2023-03-16","close":15020.0},{"date":"2023-03-17","close":15395.0},{"date":"2023-03-20","close":15285.0},{"date":"2023-03-21","close":15270.0},{"date":"2023-03-22","close":15605.0},{"date":"2023-03-23","close":15660.0},{"date":"2023-03-24","close":15510.0},{"date":"2023-03-27","close":15390.0},{"date":"2023-03-28","close":15580.0},{"date":"2023-03-29","close":15620.0},{"date":"2023-03-30","close":15795.0},{"date":"2023-03-31","close":15995.0},{"date":"2023-04-03","close":15870.0},{"date":"2023-04-04","close":15820.0},{"date":"2023-04-05","close":15840.0},{"date":"2023-04-06","close":15620.0},{"date":"2023-04-07","close":15980.0},{"date":"2023-04-10","close":16145.0},{"date":"2023-04-11","close":16400.0},{"date":"2023-04-12","close":16415.0},{"date":"2023-04-13","close":16325.0},{"date":"2023-04-14","close":16450.0},{"date":"2023-04-17","close":16395.0},{"date":"2023-04-18","close":16285.0},{"date":"2023-04-19","close":16375.0},{"date":"2023-04-20","close":16320.0},{"date":"2023-04-21","close":16285.0},{"date":"2023-04-24","close":16185.0},{"date":"2023-04-25","close":16060.0},{"date":"2023-04-26","close":16135.0},{"date":"2023-04-27","close":16230.0},{"date":"2023-04-28","close":16315.0},{"date":"2023-05-02","close":16450.0},{"date":"2023-05-03","close":16380.0},{"date":"2023-05-04","close":16275.0},{"date":"2023-05-08","close":16475.0},{"date":"2023-05-09","close":16455.0},{"date":"2023-05-10","close":16385.0},{"date":"2023-05-11","close":16465.0},{"date":"2023-05-12","close":16325.0},{"date":"2023-05-15","close":16410.0},{"date":"2023-05-16","close":16485.0},{"date":"2023-05-17","close":16565.0},{"date":"2023-05-18","close":16765.0},{"date":"2023-05-19","close":17035.0},{"date":"2023-05-22","close":17085.0},{"date":"2023-05-23","close":17085.0},{"date":"2023-05-24","close":16970.0},{"date":"2023-05-25","close":17110.0},{"date":"2023-05-26","close":17360.0},{"date":"2023-05-30","close":17485.0},{"date":"2023-05-31","close":17335.0},{"date":"2023-06-01","close":17310.0},{"date":"2023-06-02","close":17485.0},{"date":"2023-06-05","close":17520.0},{"date":"2023-06-07","close":17340.0},{"date":"2023-06-08","close":17335.0},{"date":"2023-06-09","close":17695.0},{"date":"2023-06-12","close":17560.0},{"date":"2023-06-13","close":17790.0},{"date":"2023-06-14","close":17740.0},{"date":"2023-06-15","close":17670.0},{"date":"2023-06-16","close":17765.0},{"date":"2023-06-19","close":17545.0},{"date":"2023-06-20","close":17540.0},{"date":"2023-06-21","close":17445.0},{"date":"2023-06-22","close":17505.0},{"date":"2023-06-23","close":17465.0},{"date":"2023-06-26","close":17565.0},{"date":"2023-06-27","close":17570.0},{"date":"2023-06-28","close":17630.0},{"date":"2023-06-29","close":17685.0},{"date":"2023-06-30","close":17695.0},{"date":"2023-07-03","close":17940.0},{"date":"2023-07-04","close":17945.0},{"date":"2023-07-05","close":17770.0},{"date":"2023-07-06","close":17625.0},{"date":"2023-07-07","close":17450.0},{"date":"2023-07-10","close":17360.0},{"date":"2023-07-11","close":17620.0},{"date":"2023-07-12","close":17785.0},{"date":"2023-07-13","close":17835.0},{"date":"2023-07-14","close":18235.0},{"date":"2023-07-17","close":18235.0},{"date":"2023-07-18","close":18200.0},{"date":"2023-07-19","close":18180.0},{"date":"2023-07-20","close":18135.0},{"date":"2023-07-21","close":18170.0},{"date":"2023-07-24","close":18420.0},{"date":"2023-07-25","close":18400.0},{"date":"2023-07-26","close":18285.0},{"date":"2023-07-27","close":18875.0},{"date":"2023-07-28","close":19015.0},{"date":"2023-07-31","close":19045.0},{"date":"2023-08-01","close":19250.0},{"date":"2023-08-02","close":18675.0},{"date":"2023-08-03","close":18480.0},{"date":"2023-08-04","close":18590.0},{"date":"2023-08-07","close":18555.0},{"date":"2023-08-08","close":18400.0},{"date":"2023-08-09","close":18520.0},{"date":"2023-08-10","close":18350.0},{"date":"2023-08-11","close":18260.0},{"date":"2023-08-14","close":18175.0},{"date":"2023-08-16","close":18025.0},{"date":"2023-08-17","close":17975.0},{"date":"2023-08-18","close":17985.0},{"date":"2023-08-21","close":18005.0},{"date":"2023-08-22","close":18060.0},{"date":"2023-08-23","close":18060.0},{"date":"2023-08-24","close":18545.0},{"date":"2023-08-25","close":18150.0},{"date":"2023-08-28","close":18155.0},{"date":"2023-08-29","close":18340.0},{"date":"2023-08-30","close":18370.0},{"date":"2023-08-31","close":18480.0},{"date":"2023-09-01","close":18565.0},{"date":"2023-09-04","close":18600.0},{"date":"2023-09-05","close":18615.0},{"date":"2023-09-06","close":18490.0},{"date":"2023-09-07","close":18470.0},{"date":"2023-09-08","close":18260.0},{"date":"2023-09-11","close":18425.0},{"date":"2023-09-12","close":18365.0},{"date":"2023-09-13","close":18535.0},{"date":"2023-09-14","close":18790.0},{"date":"2023-09-15","close":19160.0},{"date":"2023-09-18","close":18900.0},{"date":"2023-09-19","close":18800.0},{"date":"2023-09-20","close":18835.0},{"date":"2023-09-21","close":18540.0},{"date":"2023-09-22","close":18535.0},{"date":"2023-09-25","close":18450.0},{"date":"2023-09-26","close":18235.0},{"date":"2023-09-27","close":18235.0},{"date":"2023-10-04","close":17895.0},{"date":"2023-10-05","close":18000.0},{"date":"2023-10-06","close":18155.0},{"date":"2023-10-10","close":18075.0},{"date":"2023-10-11","close":18255.0},{"date":"2023-10-12","close":18465.0},{"date":"2023-10-13","close":18395.0},{"date":"2023-10-16","close":18340.0},{"date":"2023-10-17","close":18625.0},{"date":"2023-10-18","close":18740.0},{"date":"2023-10-19","close":18385.0},{"date":"2023-10-20","close":18145.0},{"date":"2023-10-23","close":17980.0},{"date":"2023-10-24","close":18220.0},{"date":"2023-10-25","close":18100.0},{"date":"2023-10-26","close":17545.0},{"date":"2023-10-27","close":17455.0},{"date":"2023-10-30","close":17395.0},{"date":"2023-10-31","close":17195.0},{"date":"2023-11-01","close":17450.0},{"date":"2023-11-02","close":17770.0},{"date":"2023-11-03","close":17995.0},{"date":"2023-11-06","close":18825.0},{"date":"2023-11-07","close":18320.0},{"date":"2023-11-08","close":18085.0},{"date":"2023-11-09","close":18260.0},{"date":"2023-11-10","close":18195.0},{"date":"2023-11-13","close":18270.0},{"date":"2023-11-14","close":18430.0},{"date":"2023-11-15","close":18875.0},{"date":"2023-11-16","close":18815.0},{"date":"2023-11-17","close":18760.0},{"date":"2023-11-20","close":18830.0},{"date":"2023-11-21","close":18880.0},{"date":"2023-11-22","close":18860.0},{"date":"2023-11-23","close":18795.0},{"date":"2023-11-24","close":18700.0},{"date":"2023-11-27","close":18690.0},{"date":"2023-11-28","close":18855.0},{"date":"2023-11-29","close":18820.0},{"date":"2023-11-30","close":19010.0},{"date":"2023-12-01","close":18830.0},{"date":"2023-12-04","close":18815.0},{"date":"2023-12-05","close":18540.0},{"date":"2023-12-06","close":18560.0},{"date":"2023-12-07","close":18485.0},{"date":"2023-12-08","close":18830.0},{"date":"2023-12-11","close":18865.0},{"date":"2023-12-12","close":18975.0},{"date":"2023-12-13","close":18870.0},{"date":"2023-12-14","close":19195.0},{"date":"2023-12-15","close":19600.0},{"date":"2023-12-18","close":19590.0},{"date":"2023-12-19","close":19535.0},{"date":"2023-12-20","close":19855.0},{"date":"2023-12-21","close":19795.0},{"date":"2023-12-22","close":19805.0},{"date":"2023-12-26","close":19875.0},{"date":"2023-12-27","close":20075.0},{"date":"2023-12-28","close":20425.0},{"date":"2024-01-02","close":20415.0},{"date":"2024-01-03","close":19785.0},{"date":"2024-01-04","close":19635.0},{"date":"2024-01-05","close":19575.0},{"date":"2024-01-08","close":19550.0},{"date":"2024-01-09","close":19470.0},{"date":"2024-01-10","close":19290.0},{"date":"2024-01-11","close":19345.0},{"date":"2024-01-12","close":19185.0},{"date":"2024-01-15","close":19180.0},{"date":"2024-01-16","close":19050.0},{"date":"2024-01-17","close":18650.0},{"date":"2024-01-18","close":18810.0},{"date":"2024-01-19","close":19180.0},{"date":"2024-01-22","close":19190.0},{"date":"2024-01-23","close":19290.0},{"date":"2024-01-24","close":19265.0},{"date":"2024-01-25","close":19280.0},{"date":"2024-01-26","close":19305.0},{"date":"2024-01-29","close":19595.0},{"date":"2024-01-30","close":19565.0},{"date":"2024-01-31","close":19455.0},{"date":"2024-02-01","close":19935.0},{"date":"2024-02-02","close":20880.0},{"date":"2024-02-05","close":20580.0},{"date":"2024-02-06","close":20515.0},{"date":"2024-02-07","close":20845.0},{"date":"2024-02-08","close":21055.0},{"date":"2024-02-13","close":21455.0},{"date":"2024-02-14","close":21160.0},{"date":"2024-02-15","close":20945.0},{"date":"2024-02-16","close":21160.0},{"date":"2024-02-19","close":21500.0},{"date":"2024-02-20","close":21175.0},{"date":"2024-02-21","close":21055.0},{"date":"2024-02-22","close":21385.0},{"date":"2024-02-23","close":21605.0},{"date":"2024-02-26","close":21305.0},{"date":"2024-02-27","close":20975.0},{"date":"2024-02-28","close":21550.0},{"date":"2024-02-29","close":21605.0},{"date":"2024-03-04","close":22370.0},{"date":"2024-03-05","close":22115.0},{"date":"2024-03-06","close":22040.0},{"date":"2024-03-07","close":22060.0},{"date":"2024-03-08","close":22480.0},{"date":"2024-03-11","close":22105.0},{"date":"2024-03-12","close":22185.0},{"date":"2024-03-13","close":22390.0},{"date":"2024-03-14","close":22530.0},{"date":"2024-03-15","close":22155.0},{"date":"2024-03-18","close":22185.0},{"date":"2024-03-19","close":21865.0},{"date":"2024-03-20","close":22015.0},{"date":"2024-03-21","close":22830.0},{"date":"2024-03-22","close":22750.0},{"date":"2024-03-25","close":22555.0},{"date":"2024-03-26","close":22865.0},{"date":"2024-03-27","close":22890.0},{"date":"2024-03-28","close":22875.0},{"date":"2024-03-29","close":23035.0},{"date":"2024-04-01","close":22975.0},{"date":"2024-04-02","close":22940.0},{"date":"2024-04-03","close":22490.0},{"date":"2024-04-04","close":23165.0},{"date":"2024-04-05","close":22850.0},{"date":"2024-04-08","close":22940.0},{"date":"2024-04-09","close":22825.0},{"date":"2024-04-11","close":23105.0},{"date":"2024-04-12","close":22905.0},{"date":"2024-04-15","close":22900.0},{"date":"2024-04-16","close":22310.0},{"date":"2024-04-17","close":22030.0},{"date":"2024-04-18","close":22280.0},{"date":"2024-04-19","close":21820.0},{"date":"2024-04-22","close":22115.0},{"date":"2024-04-23","close":22170.0},{"date":"2024-04-24","close":22600.0},{"date":"2024-04-25","close":22180.0},{"date":"2024-04-26","close":22725.0},{"date":"2024-04-29","close":22800.0},{"date":"2024-04-30","close":22755.0},{"date":"2024-05-02","close":22630.0},{"date":"2024-05-03","close":22595.0},{"date":"2024-05-07","close":23075.0},{"date":"2024-05-08","close":23145.0},{"date":"2024-05-09","close":22735.0},{"date":"2024-05-10","close":23030.0},{"date":"2024-05-13","close":23170.0},{"date":"2024-05-14","close":23150.0},{"date":"2024-05-16","close":23545.0},{"date":"2024-05-17","close":23315.0},{"date":"2024-05-20","close":23520.0},{"date":"2024-05-21","close":23520.0},{"date":"2024-05-22","close":23890.0},{"date":"2024-05-23","close":23895.0},{"date":"2024-05-24","close":23570.0},{"date":"2024-05-27","close":23745.0},{"date":"2024-05-28","close":23795.0},{"date":"2024-05-29","close":23590.0},{"date":"2024-05-30","close":23070.0},{"date":"2024-05-31","close":22855.0},{"date":"2024-06-03","close":23335.0},{"date":"2024-06-04","close":23170.0},{"date":"2024-06-05","close":23380.0},{"date":"2024-06-07","close":23915.0},{"date":"2024-06-10","close":23780.0},{"date":"2024-06-11","close":23925.0},{"date":"2024-06-12","close":24170.0},{"date":"2024-06-13","close":24500.0},{"date":"2024-06-14","close":24590.0},{"date":"2024-06-17","close":24505.0},{"date":"2024-06-18","close":24980.0},{"date":"2024-06-19","close":25240.0},{"date":"2024-06-20","close":25425.0},{"date":"2024-06-21","close":25025.0},{"date":"2024-06-24","close":24845.0},{"date":"2024-06-25","close":24895.0},{"date":"2024-06-26","close":25275.0},{"date":"2024-06-27","close":25385.0},{"date":"2024-06-28","close":25435.0},{"date":"2024-07-01","close":25370.0},{"date":"2024-07-02","close":25260.0},{"date":"2024-07-03","close":25470.0},{"date":"2024-07-04","close":25635.0},{"date":"2024-07-05","close":26245.0},{"date":"2024-07-08","close":26105.0},{"date":"2024-07-09","close":26115.0},{"date":"2024-07-10","close":26020.0},{"date":"2024-07-11","close":26270.0},{"date":"2024-07-12","close":25785.0},{"date":"2024-07-15","close":25825.0},{"date":"2024-07-16","close":25985.0},{"date":"2024-07-17","close":25555.0},{"date":"2024-07-18","close":25230.0},{"date":"2024-07-19","close":24900.0},{"date":"2024-07-22","close":24730.0},{"date":"2024-07-23","close":24890.0},{"date":"2024-07-24","close":24690.0},{"date":"2024-07-25","close":24030.0},{"date":"2024-07-26","close":24210.0},{"date":"2024-07-29","close":24640.0},{"date":"2024-07-30","close":24285.0},{"date":"2024-07-31","close":24585.0},{"date":"2024-08-01","close":24585.0},{"date":"2024-08-02","close":23325.0},{"date":"2024-08-05","close":21175.0},{"date":"2024-08-06","close":21815.0},{"date":"2024-08-07","close":22300.0},{"date":"2024-08-08","close":22025.0},{"date":"2024-08-09","close":22445.0},{"date":"2024-08-12","close":22705.0},{"date":"2024-08-13","close":22845.0},{"date":"2024-08-14","close":23085.0},{"date":"2024-08-16","close":23870.0},{"date":"2024-08-19","close":23610.0},{"date":"2024-08-20","close":23940.0},{"date":"2024-08-21","close":23765.0},{"date":"2024-08-22","close":23835.0},{"date":"2024-08-23","close":23715.0},{"date":"2024-08-26","close":23500.0},{"date":"2024-08-27","close":23205.0},{"date":"2024-08-28","close":23280.0},{"date":"2024-08-29","close":22920.0},{"date":"2024-08-30","close":22955.0},{"date":"2024-09-02","close":22960.0},{"date":"2024-09-03","close":22575.0},{"date":"2024-09-04","close":21655.0},{"date":"2024-09-05","close":21690.0},{"date":"2024-09-06","close":21545.0},{"date":"2024-09-09","close":21405.0},{"date":"2024-09-10","close":21290.0},{"date":"2024-09-11","close":20905.0},{"date":"2024-09-12","close":21545.0},{"date":"2024-09-13","close":21510.0},{"date":"2024-09-19","close":21450.0},{"date":"2024-09-20","close":21615.0},{"date":"2024-09-23","close":21735.0},{"date":"2024-09-24","close":21870.0},{"date":"2024-09-25","close":21535.0},{"date":"2024-09-26","close":22485.0},{"date":"2024-09-27","close":22630.0},{"date":"2024-09-30","close":21895.0},{"date":"2024-10-02","close":21600.0},{"date":"2024-10-04","close":21695.0},{"date":"2024-10-07","close":22275.0},{"date":"2024-10-08","close":21960.0},{"date":"2024-10-10","close":22230.0},{"date":"2024-10-11","close":22370.0},{"date":"2024-10-14","close":22655.0},{"date":"2024-10-15","close":22715.0},{"date":"2024-10-16","close":22400.0},{"date":"2024-10-17","close":22420.0},{"date":"2024-10-18","close":22095.0},{"date":"2024-10-21","close":22200.0},{"date":"2024-10-22","close":21810.0},{"date":"2024-10-23","close":22250.0},{"date":"2024-10-24","close":21995.0},{"date":"2024-10-25","close":22160.0},{"date":"2024-10-28","close":22225.0},{"date":"2024-10-29","close":22110.0},{"date":"2024-10-30","close":22065.0},{"date":"2024-10-31","close":21380.0},{"date":"2024-11-01","close":21405.0},{"date":"2024-11-04","close":21960.0},{"date":"2024-11-05","close":21725.0},{"date":"2024-11-06","close":21735.0},{"date":"2024-11-07","close":21880.0},{"date":"2024-11-08","close":21790.0},{"date":"2024-11-11","close":21395.0},{"date":"2024-11-12","close":20840.0},{"date":"2024-11-13","close":20450.0},{"date":"2024-11-14","close":20230.0},{"date":"2024-11-15","close":20540.0},{"date":"2024-11-18","close":20890.0},{"date":"2024-11-19","close":20875.0},{"date":"2024-11-20","close":21000.0},{"date":"2024-11-21","close":21085.0},{"date":"2024-11-22","close":21315.0},{"date":"2024-11-25","close":21490.0},{"date":"2024-11-26","close":21470.0},{"date":"2024-11-27","close":21165.0},{"date":"2024-11-28","close":20985.0},{"date":"2024-11-29","close":20660.0},{"date":"2024-12-02","close":20645.0},{"date":"2024-12-03","close":21020.0},{"date":"2024-12-04","close":20710.0},{"date":"2024-12-05","close":20425.0},{"date":"2024-12-06","close":20325.0},{"date":"2024-12-09","close":20035.0},{"date":"2024-12-10","close":20455.0},{"date":"2024-12-11","close":20670.0},{"date":"2024-12-12","close":20995.0},{"date":"2024-12-13","close":21015.0},{"date":"2024-12-16","close":21035.0},{"date":"2024-12-17","close":20865.0},{"date":"2024-12-18","close":21355.0},{"date":"2024-12-19","close":20740.0},{"date":"2024-12-20","close":20475.0},{"date":"2024-12-23","close":20610.0},{"date":"2024-12-24","close":20610.0},{"date":"2024-12-26","close":20525.0},{"date":"2024-12-27","close":20625.0},{"date":"2024-12-30","close":20550.0},{"date":"2025-01-02","close":20365.0},{"date":"2025-01-03","close":20885.0},{"date":"2025-01-06","close":21590.0},{"date":"2025-01-07","close":21455.0},{"date":"2025-01-08","close":21640.0},{"date":"2025-01-09","close":21845.0},{"date":"2025-01-10","close":21910.0},{"date":"2025-01-13","close":21550.0},{"date":"2025-01-14","close":21590.0},{"date":"2025-01-15","close":21585.0},{"date":"2025-01-16","close":21995.0},{"date":"2025-01-17","close":21890.0},{"date":"2025-01-20","close":21790.0},{"date":"2025-01-21","close":21950.0},{"date":"2025-01-22","close":22295.0},{"date":"2025-01-23","close":22030.0},{"date":"2025-01-24","close":22025.0},{"date":"2025-01-31","close":21580.0},{"date":"2025-02-03","close":20935.0},{"date":"2025-02-04","close":21175.0},{"date":"2025-02-05","close":21545.0},{"date":"2025-02-06","close":21615.0},{"date":"2025-02-07","close":21490.0},{"date":"2025-02-10","close":21400.0},{"date":"2025-02-11","close":21465.0},{"date":"2025-02-12","close":21250.0},{"date":"2025-02-13","close":21630.0},{"date":"2025-02-14","close":21745.0},{"date":"2025-02-17","close":21730.0},{"date":"2025-02-18","close":21785.0},{"date":"2025-02-19","close":22270.0},{"date":"2025-02-20","close":22045.0},{"date":"2025-02-21","close":22115.0},{"date":"2025-02-24","close":21850.0},{"date":"2025-02-25","close":21645.0},{"date":"2025-02-26","close":21920.0},{"date":"2025-02-27","close":21685.0},{"date":"2025-02-28","close":20995.0},{"date":"2025-03-04","close":20825.0},{"date":"2025-03-05","close":21050.0},{"date":"2025-03-06","close":21335.0},{"date":"2025-03-07","close":21220.0},{"date":"2025-03-10","close":21180.0},{"date":"2025-03-11","close":21020.0},{"date":"2025-03-12","close":21625.0},{"date":"2025-03-13","close":21655.0},{"date":"2025-03-14","close":21720.0},{"date":"2025-03-17","close":22030.0},{"date":"2025-03-18","close":22000.0},{"date":"2025-03-19","close":22335.0},{"date":"2025-03-20","close":22575.0},{"date":"2025-03-21","close":22810.0},{"date":"2025-03-24","close":22750.0},{"date":"2025-03-25","close":22740.0},{"date":"2025-03-26","close":22920.0},{"date":"2025-03-27","close":22460.0},{"date":"2025-03-28","close":21880.0},{"date":"2025-03-31","close":21225.0},{"date":"2025-04-01","close":21585.0},{"date":"2025-04-02","close":21600.0},{"date":"2025-04-03","close":21305.0},{"date":"2025-04-04","close":20795.0},{"date":"2025-04-07","close":19475.0},{"date":"2025-04-08","close":19415.0},{"date":"2025-04-09","close":19070.0},{"date":"2025-04-10","close":20335.0},{"date":"2025-04-11","close":20000.0},{"date":"2025-04-14","close":20110.0},{"date":"2025-04-15","close":20365.0},{"date":"2025-04-16","close":19960.0},{"date":"2025-04-17","close":20065.0},{"date":"2025-04-18","close":20170.0},{"date":"2025-04-21","close":20300.0},{"date":"2025-04-22","close":20260.0},{"date":"2025-04-23","close":20630.0},{"date":"2025-04-24","close":20570.0},{"date":"2025-04-25","close":20860.0},{"date":"2025-04-28","close":20740.0},{"date":"2025-04-29","close":20880.0},{"date":"2025-04-30","close":20945.0},{"date":"2025-05-02","close":20990.0},{"date":"2025-05-07","close":21170.0},{"date":"2025-05-08","close":21065.0},{"date":"2025-05-09","close":21055.0},{"date":"2025-05-12","close":21525.0},{"date":"2025-05-13","close":21600.0},{"date":"2025-05-14","close":21875.0},{"date":"2025-05-15","close":21640.0},{"date":"2025-05-16","close":21705.0},{"date":"2025-05-19","close":21440.0},{"date":"2025-05-20","close":21610.0},{"date":"2025-05-21","close":21655.0},{"date":"2025-05-22","close":21270.0},{"date":"2025-05-23","close":21345.0},{"date":"2025-05-26","close":21650.0},{"date":"2025-05-27","close":21635.0},{"date":"2025-05-28","close":21960.0},{"date":"2025-05-29","close":22450.0},{"date":"2025-05-30","close":22225.0},{"date":"2025-06-02","close":21995.0},{"date":"2025-06-04","close":22745.0},{"date":"2025-06-05","close":23175.0},{"date":"2025-06-09","close":23800.0},{"date":"2025-06-10","close":23800.0},{"date":"2025-06-11","close":24150.0},{"date":"2025-06-12","close":23995.0},{"date":"2025-06-13","close":23735.0},{"date":"2025-06-16","close":24180.0},{"date":"2025-06-17","close":24260.0},{"date":"2025-06-18","close":24630.0},{"date":"2025-06-19","close":24655.0},{"date":"2025-06-20","close":25150.0},{"date":"2025-06-23","close":25120.0},{"date":"2025-06-24","close":26125.0},{"date":"2025-06-25","close":26470.0},{"date":"2025-06-26","close":26245.0},{"date":"2025-06-27","close":26045.0},{"date":"2025-06-30","close":26220.0},{"date":"2025-07-01","close":26300.0},{"date":"2025-07-02","close":26235.0},{"date":"2025-07-03","close":26800.0},{"date":"2025-07-04","close":26500.0},{"date":"2025-07-07","close":26450.0},{"date":"2025-07-08","close":27050.0},{"date":"2025-07-09","close":26840.0},{"date":"2025-07-10","close":27275.0},{"date":"2025-07-11","close":27360.0},{"date":"2025-07-14","close":27690.0},{"date":"2025-07-15","close":27685.0},{"date":"2025-07-16","close":27425.0},{"date":"2025-07-17","close":26980.0},{"date":"2025-07-18","close":26945.0},{"date":"2025-07-21","close":27230.0},{"date":"2025-07-22","close":26740.0},{"date":"2025-07-23","close":27100.0},{"date":"2025-07-24","close":27020.0},{"date":"2025-07-25","close":27035.0},{"date":"2025-07-28","close":27035.0},{"date":"2025-07-29","close":27085.0},{"date":"2025-07-30","close":27585.0},{"date":"2025-07-31","close":27330.0},{"date":"2025-08-01","close":26255.0},{"date":"2025-08-04","close":26580.0},{"date":"2025-08-05","close":26935.0},{"date":"2025-08-06","close":26695.0},{"date":"2025-08-07","close":26905.0},{"date":"2025-08-08","close":26880.0},{"date":"2025-08-11","close":27090.0},{"date":"2025-08-12","close":27235.0},{"date":"2025-08-13","close":27560.0},{"date":"2025-08-14","close":27510.0},{"date":"2025-08-18","close":26880.0},{"date":"2025-08-19","close":26745.0},{"date":"2025-08-20","close":26640.0},{"date":"2025-08-21","close":26450.0},{"date":"2025-08-22","close":26590.0},{"date":"2025-08-25","close":26870.0},{"date":"2025-08-26","close":26690.0},{"date":"2025-08-27","close":26645.0},{"date":"2025-08-28","close":26785.0},{"date":"2025-08-29","close":26760.0},{"date":"2025-09-01","close":26175.0},{"date":"2025-09-02","close":26580.0},{"date":"2025-09-03","close":26675.0},{"date":"2025-09-04","close":26760.0},{"date":"2025-09-05","close":26925.0},{"date":"2025-09-08","close":27000.0},{"date":"2025-09-09","close":27520.0},{"date":"2025-09-10","close":28375.0},{"date":"2025-09-11","close":28515.0},{"date":"2025-09-12","close":29455.0},{"date":"2025-09-15","close":29540.0},{"date":"2025-09-16","close":30230.0},{"date":"2025-09-17","close":29640.0},{"date":"2025-09-18","close":30400.0},{"date":"2025-09-19","close":30350.0},{"date":"2025-09-22","close":30635.0},{"date":"2025-09-23","close":31175.0},{"date":"2025-09-24","close":30980.0},{"date":"2025-09-25","close":31290.0},{"date":"2025-09-26","close":30290.0},{"date":"2025-09-29","close":31140.0},{"date":"2025-09-30","close":30965.0},{"date":"2025-10-01","close":31245.0},{"date":"2025-10-02","close":32675.0},{"date":"2025-10-10","close":33910.0},{"date":"2025-10-13","close":33375.0},{"date":"2025-10-14","close":33140.0},{"date":"2025-10-15","close":33825.0},{"date":"2025-10-16","close":35290.0},{"date":"2025-10-17","close":35635.0},{"date":"2025-10-20","close":36515.0},{"date":"2025-10-21","close":36360.0},{"date":"2025-10-22","close":36550.0},{"date":"2025-10-23","close":36050.0},{"date":"2025-10-24","close":37130.0},{"date":"2025-10-27","close":38300.0},{"date":"2025-10-28","close":37675.0},{"date":"2025-10-29","close":38855.0},{"date":"2025-10-30","close":39220.0},{"date":"2025-10-31","close":39835.0},{"date":"2025-11-03","close":41445.0},{"date":"2025-11-04","close":40115.0},{"date":"2025-11-05","close":39450.0},{"date":"2025-11-06","close":39770.0},{"date":"2025-11-07","close":39060.0},{"date":"2025-11-10","close":40220.0},{"date":"2025-11-11","close":40625.0},{"date":"2025-11-12","close":41305.0},{"date":"2025-11-13","close":41430.0},{"date":"2025-11-14","close":39510.0},{"date":"2025-11-17","close":40295.0},{"date":"2025-11-18","close":38890.0},{"date":"2025-11-19","close":38680.0},{"date":"2025-11-20","close":39465.0},{"date":"2025-11-21","close":37970.0},{"date":"2025-11-24","close":37840.0},{"date":"2025-11-25","close":38000.0},{"date":"2025-11-26","close":39010.0},{"date":"2025-11-27","close":39215.0},{"date":"2025-11-28","close":38695.0},{"date":"2025-12-01","close":38865.0},{"date":"2025-12-02","close":39745.0},{"date":"2025-12-03","close":39925.0},{"date":"2025-12-04","close":39850.0},{"date":"2025-12-05","close":40590.0},{"date":"2025-12-08","close":41300.0},{"date":"2025-12-09","close":40865.0},{"date":"2025-12-10","close":40975.0},{"date":"2025-12-11","close":40240.0},{"date":"2025-12-12","close":40920.0},{"date":"2025-12-15","close":40110.0},{"date":"2025-12-16","close":39065.0},{"date":"2025-12-17","close":39905.0},{"date":"2025-12-18","close":39735.0},{"date":"2025-12-19","close":39805.0},{"date":"2025-12-22","close":40800.0},{"date":"2025-12-23","close":40820.0},{"date":"2025-12-24","close":41120.0},{"date":"2025-12-26","close":41465.0},{"date":"2025-12-29","close":42920.0},{"date":"2025-12-30","close":43060.0},{"date":"2026-01-02","close":44685.0},{"date":"2026-01-05","close":46275.0},{"date":"2026-01-06","close":47070.0},{"date":"2026-01-07","close":48010.0},{"date":"2026-01-08","close":47760.0},{"date":"2026-01-09","close":48210.0},{"date":"2026-01-12","close":48270.0},{"date":"2026-01-13","close":49040.0},{"date":"2026-01-14","close":49430.0},{"date":"2026-01-15","close":50095.0},{"date":"2026-01-16","close":50325.0},{"date":"2026-01-19","close":51730.0},{"date":"2026-01-20","close":51305.0},{"date":"2026-01-21","close":52325.0},{"date":"2026-01-22","close":52875.0},{"date":"2026-01-23","close":52930.0},{"date":"2026-01-26","close":52345.0},{"date":"2026-01-27","close":54400.0},{"date":"2026-01-28","close":55415.0},{"date":"2026-01-29","close":56160.0},{"date":"2026-01-30","close":56245.0},{"date":"2026-02-02","close":53150.0},{"date":"2026-02-03","close":57010.0},{"date":"2026-02-04","close":57665.0},{"date":"2026-02-05","close":55225.0},{"date":"2026-02-06","close":55065.0},{"date":"2026-02-09","close":56990.0},{"date":"2026-02-10","close":57365.0},{"date":"2026-02-11","close":58390.0},{"date":"2026-02-12","close":60500.0},{"date":"2026-02-13","close":60100.0},{"date":"2026-02-19","close":61260.0},{"date":"2026-02-20","close":62575.0},{"date":"2026-02-23","close":62920.0},{"date":"2026-02-24","close":64640.0},{"date":"2026-02-25","close":66375.0},{"date":"2026-02-26","close":69905.0},{"date":"2026-02-27","close":69535.0},{"date":"2026-03-03","close":63055.0},{"date":"2026-03-04","close":55555.0},{"date":"2026-03-05","close":60810.0},{"date":"2026-03-06","close":60290.0},{"date":"2026-03-09","close":56160.0},{"date":"2026-03-10","close":59700.0},{"date":"2026-03-11","close":60800.0},{"date":"2026-03-12","close":60205.0},{"date":"2026-03-13","close":59115.0},{"date":"2026-03-16","close":60435.0},{"date":"2026-03-17","close":61205.0},{"date":"2026-03-18","close":65105.0},{"date":"2026-03-19","close":63005.0},{"date":"2026-03-20","close":62800.0},{"date":"2026-03-23","close":58350.0},{"date":"2026-03-24","close":60495.0},{"date":"2026-03-25","close":60850.0},{"date":"2026-03-26","close":58660.0},{"date":"2026-03-27","close":58800.0},{"date":"2026-03-30","close":56700.0},{"date":"2026-03-31","close":53920.0},{"date":"2026-04-01","close":58880.0},{"date":"2026-04-02","close":56055.0},{"date":"2026-04-03","close":57445.0},{"date":"2026-04-06","close":58510.0},{"date":"2026-04-07","close":59085.0},{"date":"2026-04-08","close":64235.0},{"date":"2026-04-09","close":62320.0},{"date":"2026-04-10","close":63280.0},{"date":"2026-04-13","close":62985.0},{"date":"2026-04-14","close":64595.0},{"date":"2026-04-15","close":66310.0},{"date":"2026-04-16","close":67720.0},{"date":"2026-04-17","close":67590.0},{"date":"2026-04-20","close":67920.0},{"date":"2026-04-21","close":69570.0},{"date":"2026-04-22","close":69015.0},{"date":"2026-04-23","close":69715.0},{"date":"2026-04-24","close":69190.0},{"date":"2026-04-27","close":71140.0},{"date":"2026-04-28","close":71605.0},{"date":"2026-04-29","close":71940.0},{"date":"2026-04-30","close":70975.0},{"date":"2026-05-04","close":74955.0},{"date":"2026-05-06","close":81330.0},{"date":"2026-05-07","close":83645.0},{"date":"2026-05-08","close":84505.0},{"date":"2026-05-11","close":89550.0},{"date":"2026-05-12","close":87930.0},{"date":"2026-05-13","close":91600.0},{"date":"2026-05-14","close":92705.0},{"date":"2026-05-15","close":87345.0},{"date":"2026-05-18","close":87385.0},{"date":"2026-05-19","close":84425.0},{"date":"2026-05-20","close":83900.0},{"date":"2026-05-21","close":91190.0},{"date":"2026-05-22","close":90765.0},{"date":"2026-05-26","close":94090.0},{"date":"2026-05-27","close":97905.0},{"date":"2026-05-28","close":97590.0},{"date":"2026-05-29","close":100340.0},{"date":"2026-06-01","close":105565.0},{"date":"2026-06-02","close":106430.0},{"date":"2026-06-04","close":103805.0},{"date":"2026-06-05","close":97900.0},{"date":"2026-06-08","close":89640.0},{"date":"2026-06-09","close":98955.0},{"date":"2026-06-10","close":92495.0},{"date":"2026-06-11","close":92205.0},{"date":"2026-06-12","close":96455.0},{"date":"2026-06-15","close":101575.0},{"date":"2026-06-16","close":102890.0},{"date":"2026-06-17","close":103120.0},{"date":"2026-06-18","close":104850.0},{"date":"2026-06-19","close":104795.0},{"date":"2026-06-22","close":104635.0},{"date":"2026-06-23","close":94215.0},{"date":"2026-06-24","close":96385.0},{"date":"2026-06-25","close":101600.0},{"date":"2026-06-26","close":95975.0},{"date":"2026-06-29","close":95990.0},{"date":"2026-06-30","close":96800.0},{"date":"2026-07-01","close":94330.0},{"date":"2026-07-02","close":89300.0},{"date":"2026-07-03","close":93880.0},{"date":"2026-07-06","close":94245.0},{"date":"2026-07-07","close":90500.0},{"date":"2026-07-08","close":87000.0},{"date":"2026-07-09","close":86855.0},{"date":"2026-07-10","close":89025.0},{"date":"2026-07-13","close":82640.0},{"date":"2026-07-14","close":82800.0},{"date":"2026-07-15","close":86970.0},{"date":"2026-07-16","close":82650.0},{"date":"2026-07-20","close":78605.0},{"date":"2026-07-21","close":81500.0},{"date":"2026-07-22","close":82170.0},{"date":"2026-07-23","close":84900.0},{"date":"2026-07-24","close":79705.0},{"date":"2026-07-27","close":80690.0},{"date":"2026-07-28","close":72765.0},{"date":"2026-07-29","close":69410.0},{"date":"2026-07-30","close":69000.0},{"date":"2026-07-31","close":81605.0},{"date":"2026-08-03","close":76210.0},{"date":"2026-08-04","close":76885.0},{"date":"2026-08-05","close":79180.0},{"date":"2026-08-06","close":76375.0},{"date":"2026-08-07","close":75520.0},{"date":"2026-08-10","close":75375.0},{"date":"2026-08-11","close":75590.0},{"date":"2026-08-12","close":77690.0},{"date":"2026-08-13","close":80415.0},{"date":"2026-08-14","close":82850.0},{"date":"2026-08-18","close":81685.0},{"date":"2026-08-19","close":76995.0},{"date":"2026-08-20","close":80500.0},{"date":"2026-08-21","close":81960.0},{"date":"2026-08-24","close":79815.0},{"date":"2026-08-25","close":80285.0},{"date":"2026-08-26","close":80065.0},{"date":"2026-08-27","close":80685.0},{"date":"2026-08-28","close":79720.0},{"date":"2026-08-31","close":80125.0},{"date":"2026-09-01","close":80520.0},{"date":"2026-09-02","close":77500.0},{"date":"2026-09-03","close":78505.0},{"date":"2026-09-04","close":78635.0},{"date":"2026-09-07","close":82100.0},{"date":"2026-09-08","close":81530.0},{"date":"2026-09-09","close":82050.0},{"date":"2026-09-10","close":82170.0},{"date":"2026-09-11","close":81045.0},{"date":"2026-09-14","close":78695.0},{"date":"2026-09-15","close":78010.0},{"date":"2026-09-16","close":78835.0},{"date":"2026-09-17","close":78600.0},{"date":"2026-09-18","close":80100.0},{"date":"2026-09-21","close":81195.0},{"date":"2026-09-22","close":81245.0},{"date":"2026-09-23","close":81010.0},{"date":"2026-09-28","close":79615.0},{"date":"2026-09-29","close":79670.0},{"date":"2026-09-30","close":78705.0},{"date":"2026-10-01","close":79435.0},{"date":"2026-10-02","close":79680.0},{"date":"2026-10-06","close":78625.0},{"date":"2026-10-07","close":77515.0},{"date":"2026-10-08","close":75615.0},{"date":"2026-10-12","close":73500.0},{"date":"2026-10-13","close":70090.0},{"date":"2026-10-14","close":69435.0},{"date":"2026-10-15","close":65000.0},{"date":"2026-10-16","close":66285.0},{"date":"2026-10-19","close":67760.0},{"date":"2026-10-20","close":65240.0},{"date":"2026-10-21","close":66875.0},{"date":"2026-10-22","close":64755.0},{"date":"2026-10-23","close":62610.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-299.0,"foreign_net":-328.0,"institution_net":627.0},{"date":"2026-10-21","retail_net":-584.0,"foreign_net":848.0,"institution_net":-264.0},{"date":"2026-10-20","retail_net":3849.0,"foreign_net":-1684.0,"institution_net":-2165.0},{"date":"2026-10-19","retail_net":-1098.0,"foreign_net":1060.0,"institution_net":38.0},{"date":"2026-10-16","retail_net":552.0,"foreign_net":-823.0,"institution_net":271.0},{"date":"2026-10-15","retail_net":210.0,"foreign_net":-338.0,"institution_net":128.0},{"date":"2026-10-14","retail_net":387.0,"foreign_net":538.0,"institution_net":-925.0},{"date":"2026-10-13","retail_net":658.0,"foreign_net":-382.0,"institution_net":-276.0},{"date":"2026-10-12","retail_net":-485.0,"foreign_net":-269.0,"institution_net":754.0},{"date":"2026-10-08","retail_net":-445.0,"foreign_net":885.0,"institution_net":-440.0},{"date":"2026-10-07","retail_net":216.0,"foreign_net":-1168.0,"institution_net":952.0},{"date":"2026-10-06","retail_net":-11193.0,"foreign_net":-59.0,"institution_net":11252.0},{"date":"2026-10-02","retail_net":-9946.0,"foreign_net":229.0,"institution_net":9717.0},{"date":"2026-10-01","retail_net":-8712.0,"foreign_net":876.0,"institution_net":7836.0},{"date":"2026-09-30","retail_net":814.0,"foreign_net":-1135.0,"institution_net":321.0},{"date":"2026-09-29","retail_net":-2326.0,"foreign_net":658.0,"institution_net":1668.0},{"date":"2026-09-28","retail_net":305.0,"foreign_net":-105.0,"institution_net":-200.0},{"date":"2026-09-23","retail_net":37.0,"foreign_net":205.0,"institution_net":-242.0},{"date":"2026-09-22","retail_net":-1013.0,"foreign_net":-1527.0,"institution_net":2540.0},{"date":"2026-09-21","retail_net":-3489.0,"foreign_net":1299.0,"institution_net":2190.0},{"date":"2026-09-18","retail_net":-1544.0,"foreign_net":-1188.0,"institution_net":2732.0},{"date":"2026-09-17","retail_net":-5497.0,"foreign_net":578.0,"institution_net":4919.0},{"date":"2026-09-16","retail_net":-6968.0,"foreign_net":-1182.0,"institution_net":8150.0},{"date":"2026-09-15","retail_net":-459.0,"foreign_net":186.0,"institution_net":273.0},{"date":"2026-09-14","retail_net":-701.0,"foreign_net":277.0,"institution_net":424.0},{"date":"2026-09-11","retail_net":-897.0,"foreign_net":-238.0,"institution_net":1135.0},{"date":"2026-09-10","retail_net":-5456.0,"foreign_net":718.0,"institution_net":4738.0},{"date":"2026-09-09","retail_net":714.0,"foreign_net":-21.0,"institution_net":-693.0},{"date":"2026-09-08","retail_net":-8166.0,"foreign_net":-158.0,"institution_net":8324.0},{"date":"2026-09-07","retail_net":-8291.0,"foreign_net":-1394.0,"institution_net":9685.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-299.0,"foreign_net":-328.0,"institution_net":627.0},"d3":{"retail_net":2966.0,"foreign_net":-1164.0,"institution_net":-1802.0},"d7":{"retail_net":3017.0,"foreign_net":-727.0,"institution_net":-2290.0},"d14":{"retail_net":-26890.0,"foreign_net":-615.0,"institution_net":27505.0},"d30":{"retail_net":-69827.0,"foreign_net":-3642.0,"institution_net":73469.0}},"analysis":"최근 5일 외국인 순매수 -927.00, 기관 순매수 -1493.00. 30일 누적: 외국인 -3642.00, 기관 7.35만.","foreign_flow":-927.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1493.0},"insider_trades":[],"price_analysis":{"current":64635.0,"low_30d":62160.0,"support":64320.5,"high_30d":83765.0,"change_1d":-0.2,"change_7d":-4.6,"change_30d":-20.7,"resistance":81604.5,"position_in_range":11.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX Top5PlusTR","phase":"above-fold","symbol_resolved":true}