{"status":"ok","report":{"etf":{"aum":1448800000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"SK리츠","ticker":"395400","weight":15.95},{"name":"맥쿼리인프라","ticker":"088980","weight":15.52},{"name":"KB발해인프라","ticker":"415640","weight":11.77},{"name":"롯데리츠","ticker":"330590","weight":9.51},{"name":"한화리츠","ticker":"451800","weight":7.71},{"name":"ESR켄달스퀘어리츠","ticker":"365550","weight":7.68},{"name":"신한알파리츠","ticker":"293940","weight":5.82},{"name":"맵스리얼티","ticker":"094800","weight":4.64},{"name":"삼성FN리츠","ticker":"448730","weight":4.61},{"name":"코람코라이프인프라리츠","ticker":"357120","weight":3.75}],"base_index":"FnGuide 리츠부동산인프라","aum_display":"1조 4,488억","expense_ratio":0.08,"dividend_yield":null,"holdings_count":10,"tracking_error":1.52},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:39:58.661831+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":41.5,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.4,"direction":"higher_better","percentile":49}],"summary":"RSI 41","percentile":40}},"is_etf":true,"signals":[],"summary":"TIGER 리츠부동산인프라(329200)은(는) FnGuide 리츠부동산인프라를 추종하는 ETF입니다, 순자산 1조 4,488억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":9.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 9.91%","value_pct":9.91},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":9.9124},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-8.46287486145502,"grade":"D","trend":"하락","atr_14":31.071428571428573,"rsi_14":41.463414634146346,"sma_20":4023.0,"sma_60":4017.0833333333335,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-8.46)가 시그널선(-5.03)을 하회합니다(데드크로스). SMA20 4023, SMA60 4017 — 혼조세입니다. 볼린저밴드 3971~4075 (현재 위치 33%).","bb_lower":3970.78122942849,"bb_upper":4075.21877057151,"macd_signal":-5.025447835377051},"change_pct":0.12,"chart_data":[{"date":"2024-10-23","open":3811,"high":3828,"low":3785,"close":3805,"volume":1134519},{"date":"2024-10-24","open":3807,"high":3809,"low":3779,"close":3788,"volume":852930},{"date":"2024-10-25","open":3792,"high":3792,"low":3731,"close":3736,"volume":1697430},{"date":"2024-10-28","open":3737,"high":3748,"low":3676,"close":3706,"volume":2148052},{"date":"2024-10-29","open":3720,"high":3720,"low":3696,"close":3706,"volume":1518716},{"date":"2024-10-30","open":3873,"high":3878,"low":3829,"close":3854,"volume":1504357},{"date":"2024-10-31","open":3691,"high":3720,"low":3680,"close":3705,"volume":1317468},{"date":"2024-11-01","open":3694,"high":3694,"low":3670,"close":3679,"volume":1341503},{"date":"2024-11-04","open":3694,"high":3694,"low":3644,"close":3658,"volume":1600474},{"date":"2024-11-05","open":3847,"high":3847,"low":3819,"close":3819,"volume":1412645},{"date":"2024-11-06","open":3664,"high":3672,"low":3576,"close":3645,"volume":2039849},{"date":"2024-11-07","open":3641,"high":3641,"low":3597,"close":3615,"volume":1872398},{"date":"2024-11-08","open":3623,"high":3632,"low":3589,"close":3589,"volume":1903211},{"date":"2024-11-11","open":3596,"high":3600,"low":3514,"close":3528,"volume":2674123},{"date":"2024-11-12","open":3524,"high":3528,"low":3451,"close":3468,"volume":3075724},{"date":"2024-11-13","open":3467,"high":3541,"low":3458,"close":3533,"volume":2274681},{"date":"2024-11-14","open":3519,"high":3533,"low":3484,"close":3494,"volume":1824420},{"date":"2024-11-15","open":3498,"high":3523,"low":3498,"close":3507,"volume":1915879},{"date":"2024-11-18","open":3537,"high":3608,"low":3527,"close":3541,"volume":1654882},{"date":"2024-11-19","open":3546,"high":3589,"low":3546,"close":3589,"volume":1307746},{"date":"2024-11-20","open":3607,"high":3649,"low":3577,"close":3649,"volume":1879290},{"date":"2024-11-21","open":3633,"high":3649,"low":3619,"close":3649,"volume":1609037},{"date":"2024-11-22","open":3647,"high":3670,"low":3643,"close":3662,"volume":1598429},{"date":"2024-11-25","open":3669,"high":3672,"low":3637,"close":3645,"volume":906406},{"date":"2024-11-26","open":3641,"high":3649,"low":3614,"close":3649,"volume":720385},{"date":"2024-11-27","open":3648,"high":3648,"low":3618,"close":3636,"volume":787767},{"date":"2024-11-28","open":3645,"high":3686,"low":3627,"close":3645,"volume":1657748},{"date":"2024-11-29","open":3655,"high":3655,"low":3589,"close":3610,"volume":2182065},{"date":"2024-12-02","open":3636,"high":3636,"low":3575,"close":3584,"volume":1597370},{"date":"2024-12-03","open":3582,"high":3591,"low":3557,"close":3558,"volume":1676070},{"date":"2024-12-04","open":3519,"high":3556,"low":3498,"close":3519,"volume":1490324},{"date":"2024-12-05","open":3529,"high":3538,"low":3480,"close":3489,"volume":1160631},{"date":"2024-12-06","open":3490,"high":3508,"low":3433,"close":3485,"volume":1187883},{"date":"2024-12-09","open":3472,"high":3472,"low":3398,"close":3402,"volume":1515414},{"date":"2024-12-10","open":3432,"high":3493,"low":3425,"close":3493,"volume":635084},{"date":"2024-12-11","open":3501,"high":3558,"low":3486,"close":3558,"volume":918020},{"date":"2024-12-12","open":3562,"high":3602,"low":3543,"close":3602,"volume":1212246},{"date":"2024-12-13","open":3598,"high":3598,"low":3544,"close":3558,"volume":1410278},{"date":"2024-12-16","open":3600,"high":3600,"low":3513,"close":3532,"volume":1548728},{"date":"2024-12-17","open":3534,"high":3534,"low":3475,"close":3515,"volume":1302049},{"date":"2024-12-18","open":3512,"high":3512,"low":3471,"close":3502,"volume":2607944},{"date":"2024-12-19","open":3485,"high":3495,"low":3465,"close":3485,"volume":1119667},{"date":"2024-12-20","open":3507,"high":3507,"low":3451,"close":3459,"volume":1283665},{"date":"2024-12-23","open":3467,"high":3506,"low":3458,"close":3506,"volume":702040},{"date":"2024-12-24","open":3502,"high":3550,"low":3502,"close":3550,"volume":962773},{"date":"2024-12-26","open":3548,"high":3548,"low":3511,"close":3511,"volume":1750593},{"date":"2024-12-27","open":3536,"high":3558,"low":3536,"close":3558,"volume":1565624},{"date":"2024-12-30","open":3534,"high":3543,"low":3493,"close":3502,"volume":641397},{"date":"2025-01-02","open":3501,"high":3546,"low":3501,"close":3528,"volume":758572},{"date":"2025-01-03","open":3530,"high":3568,"low":3525,"close":3563,"volume":723103},{"date":"2025-01-06","open":3566,"high":3580,"low":3561,"close":3580,"volume":758680},{"date":"2025-01-07","open":3584,"high":3588,"low":3575,"close":3584,"volume":556176},{"date":"2025-01-08","open":3581,"high":3590,"low":3562,"close":3567,"volume":656621},{"date":"2025-01-09","open":3565,"high":3570,"low":3511,"close":3532,"volume":844558},{"date":"2025-01-10","open":3538,"high":3561,"low":3533,"close":3554,"volume":542244},{"date":"2025-01-13","open":3561,"high":3561,"low":3519,"close":3528,"volume":476455},{"date":"2025-01-14","open":3532,"high":3549,"low":3527,"close":3541,"volume":473755},{"date":"2025-01-15","open":3538,"high":3550,"low":3533,"close":3550,"volume":345002},{"date":"2025-01-16","open":3550,"high":3556,"low":3542,"close":3554,"volume":699301},{"date":"2025-01-17","open":3553,"high":3555,"low":3532,"close":3541,"volume":531908},{"date":"2025-01-20","open":3550,"high":3550,"low":3519,"close":3528,"volume":704884},{"date":"2025-01-21","open":3528,"high":3554,"low":3514,"close":3554,"volume":611010},{"date":"2025-01-22","open":3558,"high":3563,"low":3535,"close":3563,"volume":694077},{"date":"2025-01-23","open":3545,"high":3545,"low":3522,"close":3537,"volume":728251},{"date":"2025-01-24","open":3549,"high":3549,"low":3525,"close":3535,"volume":639156},{"date":"2025-01-31","open":3536,"high":3536,"low":3514,"close":3531,"volume":1179683},{"date":"2025-02-03","open":3541,"high":3541,"low":3504,"close":3504,"volume":990620},{"date":"2025-02-04","open":3509,"high":3526,"low":3509,"close":3526,"volume":874507},{"date":"2025-02-05","open":3531,"high":3550,"low":3526,"close":3526,"volume":1347503},{"date":"2025-02-06","open":3532,"high":3570,"low":3532,"close":3565,"volume":1004146},{"date":"2025-02-07","open":3564,"high":3592,"low":3559,"close":3574,"volume":1148831},{"date":"2025-02-10","open":3570,"high":3588,"low":3554,"close":3578,"volume":1373346},{"date":"2025-02-11","open":3578,"high":3583,"low":3565,"close":3578,"volume":1246899},{"date":"2025-02-12","open":3583,"high":3588,"low":3564,"close":3574,"volume":1216461},{"date":"2025-02-13","open":3573,"high":3591,"low":3553,"close":3587,"volume":1671623},{"date":"2025-02-14","open":3592,"high":3599,"low":3588,"close":3596,"volume":708602},{"date":"2025-02-17","open":3589,"high":3635,"low":3584,"close":3635,"volume":726596},{"date":"2025-02-18","open":3635,"high":3652,"low":3635,"close":3652,"volume":847429},{"date":"2025-02-19","open":3656,"high":3679,"low":3651,"close":3674,"volume":880048},{"date":"2025-02-20","open":3686,"high":3705,"low":3677,"close":3700,"volume":921927},{"date":"2025-02-21","open":3698,"high":3744,"low":3698,"close":3744,"volume":1124727},{"date":"2025-02-24","open":3745,"high":3771,"low":3727,"close":3757,"volume":842889},{"date":"2025-02-25","open":3756,"high":3761,"low":3744,"close":3744,"volume":843122},{"date":"2025-02-26","open":3740,"high":3766,"low":3740,"close":3766,"volume":1145027},{"date":"2025-02-27","open":3766,"high":3779,"low":3761,"close":3775,"volume":650066},{"date":"2025-02-28","open":3767,"high":3772,"low":3749,"close":3749,"volume":1082337},{"date":"2025-03-04","open":3748,"high":3784,"low":3748,"close":3784,"volume":782042},{"date":"2025-03-05","open":3783,"high":3802,"low":3778,"close":3802,"volume":911264},{"date":"2025-03-06","open":3809,"high":3837,"low":3804,"close":3832,"volume":854923},{"date":"2025-03-07","open":3830,"high":3853,"low":3791,"close":3806,"volume":1076417},{"date":"2025-03-10","open":3807,"high":3807,"low":3763,"close":3789,"volume":1324571},{"date":"2025-03-11","open":3775,"high":3779,"low":3723,"close":3740,"volume":966052},{"date":"2025-03-12","open":3750,"high":3758,"low":3692,"close":3701,"volume":907750},{"date":"2025-03-13","open":3708,"high":3718,"low":3689,"close":3718,"volume":965086},{"date":"2025-03-14","open":3714,"high":3719,"low":3690,"close":3714,"volume":411631},{"date":"2025-03-17","open":3714,"high":3724,"low":3699,"close":3714,"volume":572335},{"date":"2025-03-18","open":3720,"high":3753,"low":3720,"close":3753,"volume":486212},{"date":"2025-03-19","open":3753,"high":3779,"low":3749,"close":3775,"volume":377495},{"date":"2025-03-20","open":3780,"high":3799,"low":3776,"close":3780,"volume":454993},{"date":"2025-03-21","open":3789,"high":3793,"low":3748,"close":3771,"volume":726413},{"date":"2025-03-24","open":3779,"high":3784,"low":3752,"close":3771,"volume":945721},{"date":"2025-03-25","open":3775,"high":3789,"low":3750,"close":3771,"volume":1360616},{"date":"2025-03-26","open":3781,"high":3799,"low":3750,"close":3758,"volume":1132005},{"date":"2025-03-27","open":3762,"high":3767,"low":3732,"close":3753,"volume":971489},{"date":"2025-03-28","open":3775,"high":3775,"low":3738,"close":3747,"volume":973962},{"date":"2025-03-31","open":3742,"high":3754,"low":3716,"close":3721,"volume":880024},{"date":"2025-04-01","open":3726,"high":3754,"low":3711,"close":3721,"volume":1184346},{"date":"2025-04-02","open":3729,"high":3737,"low":3711,"close":3721,"volume":1154389},{"date":"2025-04-03","open":3717,"high":3730,"low":3698,"close":3712,"volume":1299875},{"date":"2025-04-04","open":3702,"high":3712,"low":3679,"close":3690,"volume":1580591},{"date":"2025-04-07","open":3646,"high":3664,"low":3579,"close":3597,"volume":1817536},{"date":"2025-04-08","open":3617,"high":3646,"low":3617,"close":3632,"volume":941849},{"date":"2025-04-09","open":3632,"high":3636,"low":3560,"close":3597,"volume":989101},{"date":"2025-04-10","open":3645,"high":3686,"low":3645,"close":3663,"volume":585009},{"date":"2025-04-11","open":3657,"high":3681,"low":3625,"close":3681,"volume":838200},{"date":"2025-04-14","open":3684,"high":3690,"low":3660,"close":3690,"volume":844327},{"date":"2025-04-15","open":3698,"high":3729,"low":3678,"close":3729,"volume":637751},{"date":"2025-04-16","open":3729,"high":3733,"low":3712,"close":3729,"volume":714943},{"date":"2025-04-17","open":3734,"high":3754,"low":3730,"close":3752,"volume":550821},{"date":"2025-04-18","open":3743,"high":3765,"low":3738,"close":3765,"volume":665580},{"date":"2025-04-21","open":3769,"high":3782,"low":3754,"close":3769,"volume":1063334},{"date":"2025-04-22","open":3770,"high":3770,"low":3743,"close":3747,"volume":709583},{"date":"2025-04-23","open":3754,"high":3778,"low":3750,"close":3769,"volume":732341},{"date":"2025-04-24","open":3774,"high":3782,"low":3769,"close":3778,"volume":623115},{"date":"2025-04-25","open":3778,"high":3789,"low":3774,"close":3787,"volume":1129484},{"date":"2025-04-28","open":3785,"high":3816,"low":3780,"close":3814,"volume":1982162},{"date":"2025-04-29","open":3812,"high":3820,"low":3797,"close":3807,"volume":1113466},{"date":"2025-04-30","open":3819,"high":3839,"low":3814,"close":3825,"volume":1161318},{"date":"2025-05-02","open":3824,"high":3869,"low":3821,"close":3848,"volume":1304569},{"date":"2025-05-07","open":3866,"high":3875,"low":3825,"close":3834,"volume":1596206},{"date":"2025-05-08","open":3838,"high":3861,"low":3833,"close":3843,"volume":1323287},{"date":"2025-05-09","open":3844,"high":3862,"low":3829,"close":3834,"volume":1327671},{"date":"2025-05-12","open":3835,"high":3845,"low":3823,"close":3830,"volume":1046127},{"date":"2025-05-13","open":3829,"high":3853,"low":3822,"close":3834,"volume":1070106},{"date":"2025-05-14","open":3839,"high":3849,"low":3825,"close":3834,"volume":1093905},{"date":"2025-05-15","open":3831,"high":3831,"low":3801,"close":3816,"volume":1131420},{"date":"2025-05-16","open":3822,"high":3834,"low":3809,"close":3834,"volume":860435},{"date":"2025-05-19","open":3831,"high":3850,"low":3811,"close":3816,"volume":822065},{"date":"2025-05-20","open":3818,"high":3828,"low":3818,"close":3821,"volume":607626},{"date":"2025-05-21","open":3826,"high":3835,"low":3823,"close":3830,"volume":673040},{"date":"2025-05-22","open":3821,"high":3824,"low":3798,"close":3821,"volume":1149130},{"date":"2025-05-23","open":3819,"high":3819,"low":3796,"close":3816,"volume":1056396},{"date":"2025-05-26","open":3819,"high":3829,"low":3819,"close":3825,"volume":867598},{"date":"2025-05-27","open":3828,"high":3833,"low":3803,"close":3821,"volume":1271184},{"date":"2025-05-28","open":3819,"high":3822,"low":3793,"close":3816,"volume":2051590},{"date":"2025-05-29","open":3820,"high":3825,"low":3810,"close":3823,"volume":1203590},{"date":"2025-05-30","open":3831,"high":3831,"low":3805,"close":3810,"volume":1133416},{"date":"2025-06-02","open":3826,"high":3828,"low":3817,"close":3828,"volume":964165},{"date":"2025-06-04","open":3831,"high":3882,"low":3824,"close":3846,"volume":2163601},{"date":"2025-06-05","open":3856,"high":3865,"low":3822,"close":3832,"volume":1826319},{"date":"2025-06-09","open":3832,"high":3847,"low":3822,"close":3832,"volume":2040793},{"date":"2025-06-10","open":3833,"high":3843,"low":3817,"close":3828,"volume":2758197},{"date":"2025-06-11","open":3840,"high":3840,"low":3820,"close":3823,"volume":2500270},{"date":"2025-06-12","open":3827,"high":3841,"low":3825,"close":3841,"volume":2236103},{"date":"2025-06-13","open":3841,"high":3846,"low":3774,"close":3796,"volume":3429731},{"date":"2025-06-16","open":3801,"high":3806,"low":3748,"close":3770,"volume":2391412},{"date":"2025-06-17","open":3779,"high":3787,"low":3738,"close":3770,"volume":1996933},{"date":"2025-06-18","open":3783,"high":3792,"low":3752,"close":3770,"volume":2092862},{"date":"2025-06-19","open":3774,"high":3787,"low":3742,"close":3774,"volume":3028891},{"date":"2025-06-20","open":3775,"high":3780,"low":3748,"close":3756,"volume":1879360},{"date":"2025-06-23","open":3748,"high":3760,"low":3738,"close":3756,"volume":1385740},{"date":"2025-06-24","open":3755,"high":3779,"low":3751,"close":3779,"volume":2345940},{"date":"2025-06-25","open":3785,"high":3819,"low":3781,"close":3819,"volume":2395794},{"date":"2025-06-26","open":3819,"high":3825,"low":3799,"close":3819,"volume":2413545},{"date":"2025-06-27","open":3835,"high":3845,"low":3829,"close":3840,"volume":1314487},{"date":"2025-06-30","open":3841,"high":3846,"low":3819,"close":3831,"volume":1361221},{"date":"2025-07-01","open":3830,"high":3840,"low":3813,"close":3840,"volume":1429436},{"date":"2025-07-02","open":3835,"high":3835,"low":3813,"close":3835,"volume":1639748},{"date":"2025-07-03","open":3834,"high":3844,"low":3834,"close":3844,"volume":1116938},{"date":"2025-07-04","open":3845,"high":3853,"low":3840,"close":3853,"volume":1100493},{"date":"2025-07-07","open":3853,"high":3858,"low":3839,"close":3858,"volume":1118418},{"date":"2025-07-08","open":3858,"high":3875,"low":3858,"close":3867,"volume":981417},{"date":"2025-07-09","open":3885,"high":3894,"low":3867,"close":3894,"volume":1376220},{"date":"2025-07-10","open":3898,"high":3898,"low":3885,"close":3894,"volume":1212073},{"date":"2025-07-11","open":3894,"high":3898,"low":3875,"close":3894,"volume":1760525},{"date":"2025-07-14","open":3885,"high":3885,"low":3853,"close":3867,"volume":2308988},{"date":"2025-07-15","open":3867,"high":3871,"low":3853,"close":3858,"volume":1799133},{"date":"2025-07-16","open":3858,"high":3863,"low":3834,"close":3844,"volume":1576454},{"date":"2025-07-17","open":3845,"high":3853,"low":3835,"close":3853,"volume":1341257},{"date":"2025-07-18","open":3853,"high":3863,"low":3844,"close":3858,"volume":1977266},{"date":"2025-07-21","open":3858,"high":3871,"low":3858,"close":3867,"volume":1850352},{"date":"2025-07-22","open":3867,"high":3867,"low":3844,"close":3849,"volume":1682182},{"date":"2025-07-23","open":3849,"high":3858,"low":3845,"close":3853,"volume":1292192},{"date":"2025-07-24","open":3858,"high":3863,"low":3849,"close":3858,"volume":1311846},{"date":"2025-07-25","open":3863,"high":3863,"low":3849,"close":3858,"volume":1382618},{"date":"2025-07-28","open":3827,"high":3832,"low":3813,"close":3818,"volume":2017100},{"date":"2025-07-29","open":3821,"high":3835,"low":3817,"close":3831,"volume":1840537},{"date":"2025-07-30","open":3835,"high":3852,"low":3825,"close":3848,"volume":1485533},{"date":"2025-07-31","open":3847,"high":3852,"low":3839,"close":3843,"volume":1164704},{"date":"2025-08-01","open":3843,"high":3843,"low":3784,"close":3789,"volume":5643424},{"date":"2025-08-04","open":3798,"high":3830,"low":3789,"close":3825,"volume":2205904},{"date":"2025-08-05","open":3834,"high":3857,"low":3834,"close":3857,"volume":1912808},{"date":"2025-08-06","open":3851,"high":3865,"low":3846,"close":3861,"volume":1117210},{"date":"2025-08-07","open":3866,"high":3874,"low":3857,"close":3870,"volume":1071199},{"date":"2025-08-08","open":3872,"high":3888,"low":3868,"close":3888,"volume":1788490},{"date":"2025-08-11","open":3887,"high":3887,"low":3862,"close":3870,"volume":1172567},{"date":"2025-08-12","open":3875,"high":3892,"low":3871,"close":3875,"volume":1138635},{"date":"2025-08-13","open":3880,"high":3892,"low":3875,"close":3875,"volume":1517234},{"date":"2025-08-14","open":3879,"high":3892,"low":3837,"close":3848,"volume":2541624},{"date":"2025-08-18","open":3847,"high":3866,"low":3843,"close":3852,"volume":1524004},{"date":"2025-08-19","open":3852,"high":3866,"low":3843,"close":3843,"volume":1379710},{"date":"2025-08-20","open":3843,"high":3857,"low":3829,"close":3852,"volume":1551664},{"date":"2025-08-21","open":3857,"high":3887,"low":3857,"close":3870,"volume":1557607},{"date":"2025-08-22","open":3870,"high":3879,"low":3852,"close":3870,"volume":1856463},{"date":"2025-08-25","open":3875,"high":3885,"low":3867,"close":3875,"volume":1533853},{"date":"2025-08-26","open":3874,"high":3887,"low":3870,"close":3870,"volume":1954922},{"date":"2025-08-27","open":3879,"high":3884,"low":3870,"close":3884,"volume":1724508},{"date":"2025-08-28","open":3887,"high":3901,"low":3882,"close":3896,"volume":1632403},{"date":"2025-08-29","open":3901,"high":3906,"low":3887,"close":3896,"volume":1299743},{"date":"2025-09-01","open":3864,"high":3878,"low":3855,"close":3869,"volume":1613151},{"date":"2025-09-02","open":3900,"high":3919,"low":3900,"close":3909,"volume":2046201},{"date":"2025-09-03","open":3909,"high":3928,"low":3909,"close":3919,"volume":1334233},{"date":"2025-09-04","open":3923,"high":3928,"low":3918,"close":3928,"volume":1696167},{"date":"2025-09-05","open":3930,"high":3950,"low":3930,"close":3950,"volume":2582055},{"date":"2025-09-08","open":3949,"high":4001,"low":3949,"close":4001,"volume":3238028},{"date":"2025-09-09","open":4001,"high":4010,"low":3972,"close":3982,"volume":3088095},{"date":"2025-09-10","open":3986,"high":4005,"low":3982,"close":4005,"volume":2522369},{"date":"2025-09-11","open":4006,"high":4010,"low":3986,"close":4001,"volume":2074418},{"date":"2025-09-12","open":4001,"high":4013,"low":3996,"close":4010,"volume":2041561},{"date":"2025-09-15","open":4012,"high":4024,"low":4003,"close":4024,"volume":2703135},{"date":"2025-09-16","open":4021,"high":4021,"low":3995,"close":4005,"volume":2655038},{"date":"2025-09-17","open":4007,"high":4019,"low":3997,"close":4019,"volume":1968753},{"date":"2025-09-18","open":4018,"high":4022,"low":4001,"close":4010,"volume":2874133},{"date":"2025-09-19","open":4009,"high":4012,"low":3986,"close":4005,"volume":2286749},{"date":"2025-09-22","open":4007,"high":4011,"low":3978,"close":3987,"volume":2952140},{"date":"2025-09-23","open":3986,"high":3996,"low":3945,"close":3964,"volume":3838471},{"date":"2025-09-24","open":3965,"high":3969,"low":3950,"close":3960,"volume":3072070},{"date":"2025-09-25","open":3960,"high":3992,"low":3960,"close":3987,"volume":2226838},{"date":"2025-09-26","open":3985,"high":3995,"low":3963,"close":3973,"volume":3408864},{"date":"2025-09-29","open":3980,"high":3999,"low":3971,"close":3999,"volume":2395415},{"date":"2025-09-30","open":3999,"high":4004,"low":3976,"close":3999,"volume":1299734},{"date":"2025-10-01","open":3999,"high":4004,"low":3985,"close":4004,"volume":1554690},{"date":"2025-10-02","open":4006,"high":4022,"low":4001,"close":4022,"volume":2395335},{"date":"2025-10-10","open":4020,"high":4025,"low":4004,"close":4013,"volume":2577619},{"date":"2025-10-13","open":4012,"high":4015,"low":3989,"close":4008,"volume":2434047},{"date":"2025-10-14","open":4015,"high":4021,"low":4006,"close":4017,"volume":2576509},{"date":"2025-10-15","open":4022,"high":4027,"low":4015,"close":4027,"volume":2487203},{"date":"2025-10-16","open":4027,"high":4032,"low":4015,"close":4027,"volume":3149214},{"date":"2025-10-17","open":4026,"high":4026,"low":4011,"close":4017,"volume":2960446},{"date":"2025-10-20","open":4018,"high":4027,"low":4015,"close":4022,"volume":2919172},{"date":"2025-10-21","open":4027,"high":4027,"low":4011,"close":4022,"volume":4781739},{"date":"2025-10-22","open":4021,"high":4026,"low":4015,"close":4017,"volume":2828043},{"date":"2025-10-23","open":4018,"high":4027,"low":4015,"close":4027,"volume":2682042},{"date":"2025-10-24","open":4025,"high":4045,"low":4025,"close":4045,"volume":3871920},{"date":"2025-10-27","open":4055,"high":4073,"low":4040,"close":4050,"volume":4099682},{"date":"2025-10-28","open":4045,"high":4050,"low":4040,"close":4050,"volume":3316078},{"date":"2025-10-29","open":4054,"high":4073,"low":4049,"close":4073,"volume":3333986},{"date":"2025-10-30","open":4075,"high":4089,"low":4058,"close":4089,"volume":3524744},{"date":"2025-10-31","open":4091,"high":4091,"low":4057,"close":4071,"volume":2545632},{"date":"2025-11-03","open":4063,"high":4068,"low":4034,"close":4034,"volume":3706580,"rsi_14":54.43,"sma_20":4229.44,"sma_60":4157.77,"sma_120":4077.76},{"date":"2025-11-04","open":4033,"high":4043,"low":4028,"close":4043,"volume":3016715,"rsi_14":54.72,"sma_20":4231.56,"sma_60":4161.46,"sma_120":4079.66},{"date":"2025-11-05","open":4043,"high":4043,"low":4016,"close":4043,"volume":3374292,"rsi_14":54.72,"sma_20":4233.42,"sma_60":4164.58,"sma_120":4081.64},{"date":"2025-11-06","open":4048,"high":4048,"low":4028,"close":4043,"volume":3053465,"rsi_14":58.0,"sma_20":4234.46,"sma_60":4167.62,"sma_120":4083.67},{"date":"2025-11-07","open":4043,"high":4048,"low":4028,"close":4043,"volume":3480774,"rsi_14":56.85,"sma_20":4235.86,"sma_60":4170.52,"sma_120":4085.66},{"date":"2025-11-10","open":4047,"high":4067,"low":4047,"close":4062,"volume":2678512,"rsi_14":62.05,"sma_20":4238.49,"sma_60":4173.47,"sma_120":4087.81},{"date":"2025-11-11","open":4066,"high":4075,"low":4061,"close":4066,"volume":2418433,"rsi_14":64.67,"sma_20":4241.03,"sma_60":4176.8,"sma_120":4090.14},{"date":"2025-11-12","open":4067,"high":4081,"low":4057,"close":4071,"volume":2561213,"rsi_14":63.58,"sma_20":4243.31,"sma_60":4180.13,"sma_120":4092.37},{"date":"2025-11-13","open":4070,"high":4085,"low":4070,"close":4080,"volume":2565731,"rsi_14":61.18,"sma_20":4246.1,"sma_60":4183.63,"sma_120":4094.82},{"date":"2025-11-14","open":4080,"high":4080,"low":4066,"close":4080,"volume":2301920,"rsi_14":59.86,"sma_20":4249.36,"sma_60":4187.59,"sma_120":4097.25},{"date":"2025-11-17","open":4080,"high":4090,"low":4061,"close":4085,"volume":2694252,"rsi_14":61.18,"sma_20":4252.67,"sma_60":4191.56,"sma_120":4099.65},{"date":"2025-11-18","open":4080,"high":4085,"low":4067,"close":4075,"volume":3367609,"rsi_14":50.0,"sma_20":4255.47,"sma_60":4195.51,"sma_120":4102.03},{"date":"2025-11-19","open":4075,"high":4094,"low":4066,"close":4085,"volume":2642861,"rsi_14":48.12,"sma_20":4258.99,"sma_60":4199.48,"sma_120":4104.52},{"date":"2025-11-20","open":4085,"high":4094,"low":4085,"close":4094,"volume":2166525,"rsi_14":59.84,"sma_20":4262.5,"sma_60":4203.29,"sma_120":4107.04},{"date":"2025-11-21","open":4085,"high":4090,"low":4070,"close":4085,"volume":2738748,"rsi_14":79.35,"sma_20":4264.52,"sma_60":4206.95,"sma_120":4109.51},{"date":"2025-11-24","open":4090,"high":4098,"low":4085,"close":4094,"volume":2800375,"rsi_14":79.12,"sma_20":4266.75,"sma_60":4210.69,"sma_120":4112.08},{"date":"2025-11-25","open":4098,"high":4108,"low":4094,"close":4103,"volume":4550050,"rsi_14":81.0,"sma_20":4269.44,"sma_60":4214.66,"sma_120":4114.69},{"date":"2025-11-26","open":4103,"high":4126,"low":4098,"close":4126,"volume":3031421,"rsi_14":84.68,"sma_20":4272.13,"sma_60":4218.8,"sma_120":4117.63},{"date":"2025-11-27","open":4163,"high":4172,"low":4163,"close":4172,"volume":2722750,"rsi_14":85.78,"sma_20":4274.54,"sma_60":4222.95,"sma_120":4120.52},{"date":"2025-11-28","open":4139,"high":4148,"low":4129,"close":4134,"volume":3108686,"rsi_14":79.95,"sma_20":4277.74,"sma_60":4227.02,"sma_120":4123.19},{"date":"2025-12-01","open":4134,"high":4139,"low":4120,"close":4134,"volume":2751050,"rsi_14":79.06,"sma_20":4282.96,"sma_60":4231.0,"sma_120":4125.99},{"date":"2025-12-02","open":4134,"high":4148,"low":4125,"close":4148,"volume":2755193,"rsi_14":80.79,"sma_20":4288.4,"sma_60":4235.05,"sma_120":4128.92},{"date":"2025-12-03","open":4153,"high":4176,"low":4153,"close":4176,"volume":2557617,"rsi_14":83.28,"sma_20":4295.31,"sma_60":4239.42,"sma_120":4132.13},{"date":"2025-12-04","open":4171,"high":4204,"low":4171,"close":4199,"volume":3089457,"rsi_14":85.67,"sma_20":4303.44,"sma_60":4244.03,"sma_120":4135.56},{"date":"2025-12-05","open":4204,"high":4223,"low":4199,"close":4209,"volume":3320108,"rsi_14":86.04,"sma_20":4312.06,"sma_60":4248.44,"sma_120":4138.93},{"date":"2025-12-08","open":4213,"high":4223,"low":4204,"close":4209,"volume":3073396,"rsi_14":91.42,"sma_20":4319.64,"sma_60":4251.95,"sma_120":4142.69},{"date":"2025-12-09","open":4218,"high":4223,"low":4190,"close":4209,"volume":3407130,"rsi_14":90.85,"sma_20":4326.97,"sma_60":4255.79,"sma_120":4146.69},{"date":"2025-12-10","open":4209,"high":4223,"low":4209,"close":4223,"volume":2017821,"rsi_14":91.15,"sma_20":4334.82,"sma_60":4259.46,"sma_120":4150.81},{"date":"2025-12-11","open":4223,"high":4232,"low":4185,"close":4213,"volume":5939534,"rsi_14":90.88,"sma_20":4341.67,"sma_60":4263.05,"sma_120":4154.85},{"date":"2025-12-12","open":4213,"high":4227,"low":4176,"close":4185,"volume":4427631,"rsi_14":75.68,"sma_20":4347.05,"sma_60":4266.0,"sma_120":4158.6},{"date":"2025-12-15","open":4181,"high":4185,"low":4148,"close":4167,"volume":4269473,"rsi_14":66.76,"sma_20":4351.19,"sma_60":4268.42,"sma_120":4162.35},{"date":"2025-12-16","open":4167,"high":4171,"low":4120,"close":4120,"volume":3454467,"rsi_14":47.77,"sma_20":4353.4,"sma_60":4270.29,"sma_120":4165.69},{"date":"2025-12-17","open":4129,"high":4143,"low":4106,"close":4134,"volume":3514820,"rsi_14":48.89,"sma_20":4355.82,"sma_60":4272.2,"sma_120":4168.95},{"date":"2025-12-18","open":4125,"high":4129,"low":4092,"close":4106,"volume":3655604,"rsi_14":44.0,"sma_20":4356.31,"sma_60":4273.77,"sma_120":4171.6},{"date":"2025-12-19","open":4101,"high":4153,"low":4101,"close":4153,"volume":2505346,"rsi_14":53.33,"sma_20":4359.72,"sma_60":4276.21,"sma_120":4174.66},{"date":"2025-12-22","open":4157,"high":4162,"low":4129,"close":4139,"volume":3165503,"rsi_14":48.33,"sma_20":4361.92,"sma_60":4278.76,"sma_120":4177.45},{"date":"2025-12-23","open":4139,"high":4148,"low":4129,"close":4134,"volume":2463317,"rsi_14":41.82,"sma_20":4363.42,"sma_60":4281.6,"sma_120":4180.29},{"date":"2025-12-24","open":4134,"high":4148,"low":4129,"close":4148,"volume":2254060,"rsi_14":39.62,"sma_20":4364.4,"sma_60":4284.78,"sma_120":4183.16},{"date":"2025-12-26","open":4148,"high":4157,"low":4143,"close":4153,"volume":3787070,"rsi_14":38.46,"sma_20":4365.14,"sma_60":4287.57,"sma_120":4186.12},{"date":"2025-12-29","open":4155,"high":4174,"low":4146,"close":4165,"volume":2934512,"rsi_14":35.71,"sma_20":4365.14,"sma_60":4290.24,"sma_120":4188.83},{"date":"2025-12-30","open":4165,"high":4184,"low":4155,"close":4179,"volume":2380738,"rsi_14":38.98,"sma_20":4365.87,"sma_60":4292.76,"sma_120":4191.58},{"date":"2026-01-02","open":4188,"high":4221,"low":4188,"close":4221,"volume":4279086,"rsi_14":44.62,"sma_20":4368.08,"sma_60":4296.01,"sma_120":4194.65},{"date":"2026-01-05","open":4226,"high":4235,"low":4217,"close":4231,"volume":4182836,"rsi_14":47.69,"sma_20":4369.3,"sma_60":4299.34,"sma_120":4197.73},{"date":"2026-01-06","open":4235,"high":4254,"low":4226,"close":4245,"volume":3466267,"rsi_14":54.84,"sma_20":4370.04,"sma_60":4302.64,"sma_120":4200.7},{"date":"2026-01-07","open":4250,"high":4254,"low":4235,"close":4250,"volume":3185182,"rsi_14":59.32,"sma_20":4370.53,"sma_60":4306.15,"sma_120":4203.71},{"date":"2026-01-08","open":4245,"high":4250,"low":4228,"close":4245,"volume":3311505,"rsi_14":70.0,"sma_20":4370.77,"sma_60":4309.64,"sma_120":4206.68},{"date":"2026-01-09","open":4245,"high":4251,"low":4231,"close":4240,"volume":3297648,"rsi_14":66.67,"sma_20":4370.77,"sma_60":4312.92,"sma_120":4209.85},{"date":"2026-01-12","open":4240,"high":4245,"low":4212,"close":4221,"volume":4547883,"rsi_14":69.57,"sma_20":4369.06,"sma_60":4315.73,"sma_120":4212.92},{"date":"2026-01-13","open":4221,"high":4226,"low":4193,"close":4198,"volume":3866642,"rsi_14":53.66,"sma_20":4366.61,"sma_60":4318.13,"sma_120":4215.91},{"date":"2026-01-14","open":4198,"high":4226,"low":4193,"close":4217,"volume":4249605,"rsi_14":61.9,"sma_20":4366.61,"sma_60":4321.01,"sma_120":4218.99},{"date":"2026-01-15","open":4217,"high":4231,"low":4207,"close":4226,"volume":3873994,"rsi_14":65.12,"sma_20":4368.08,"sma_60":4323.98,"sma_120":4222.11},{"date":"2026-01-16","open":4235,"high":4250,"low":4226,"close":4250,"volume":4390242,"rsi_14":66.67,"sma_20":4373.22,"sma_60":4327.36,"sma_120":4225.35},{"date":"2026-01-19","open":4294,"high":4308,"low":4284,"close":4299,"volume":4359814,"rsi_14":68.09,"sma_20":4378.36,"sma_60":4331.06,"sma_120":4228.87},{"date":"2026-01-20","open":4264,"high":4287,"low":4264,"close":4283,"volume":4176383,"rsi_14":76.6,"sma_20":4385.95,"sma_60":4334.92,"sma_120":4232.52},{"date":"2026-01-21","open":4264,"high":4278,"low":4264,"close":4273,"volume":4593743,"rsi_14":71.74,"sma_20":4390.6,"sma_60":4338.28,"sma_120":4236.05},{"date":"2026-01-22","open":4273,"high":4287,"low":4264,"close":4273,"volume":3945705,"rsi_14":64.86,"sma_20":4395.98,"sma_60":4341.55,"sma_120":4239.57},{"date":"2026-01-23","open":4273,"high":4287,"low":4264,"close":4287,"volume":4998384,"rsi_14":65.79,"sma_20":4402.35,"sma_60":4345.07,"sma_120":4243.3},{"date":"2026-01-26","open":4278,"high":4283,"low":4264,"close":4278,"volume":5760474,"rsi_14":59.46,"sma_20":4407.49,"sma_60":4348.01,"sma_120":4246.82},{"date":"2026-01-27","open":4278,"high":4311,"low":4268,"close":4311,"volume":4423026,"rsi_14":65.12,"sma_20":4414.1,"sma_60":4351.26,"sma_120":4250.51},{"date":"2026-01-28","open":4311,"high":4311,"low":4292,"close":4306,"volume":5148688,"rsi_14":65.12,"sma_20":4421.44,"sma_60":4354.78,"sma_120":4254.2},{"date":"2026-01-29","open":4309,"high":4309,"low":4276,"close":4299,"volume":4244631,"rsi_14":56.0,"sma_20":4426.1,"sma_60":4358.31,"sma_120":4258.04},{"date":"2026-01-30","open":4295,"high":4299,"low":4276,"close":4276,"volume":3671340,"rsi_14":54.9,"sma_20":4427.32,"sma_60":4361.27,"sma_120":4261.36},{"date":"2026-02-02","open":4271,"high":4280,"low":4238,"close":4238,"volume":5597901,"rsi_14":51.85,"sma_20":4426.1,"sma_60":4363.57,"sma_120":4264.08},{"date":"2026-02-03","open":4257,"high":4280,"low":4252,"close":4262,"volume":4209137,"rsi_14":52.73,"sma_20":4425.36,"sma_60":4366.28,"sma_120":4266.95},{"date":"2026-02-04","open":4262,"high":4295,"low":4262,"close":4295,"volume":4214005,"rsi_14":56.67,"sma_20":4426.1,"sma_60":4369.56,"sma_120":4270.04},{"date":"2026-02-05","open":4285,"high":4295,"low":4271,"close":4285,"volume":3862591,"rsi_14":50.88,"sma_20":4426.59,"sma_60":4372.33,"sma_120":4272.9},{"date":"2026-02-06","open":4285,"high":4309,"low":4252,"close":4295,"volume":6040486,"rsi_14":50.0,"sma_20":4427.81,"sma_60":4375.18,"sma_120":4275.99},{"date":"2026-02-09","open":4295,"high":4304,"low":4290,"close":4295,"volume":5033882,"rsi_14":46.15,"sma_20":4430.01,"sma_60":4377.96,"sma_120":4279.04},{"date":"2026-02-10","open":4295,"high":4304,"low":4290,"close":4304,"volume":3593484,"rsi_14":50.0,"sma_20":4433.93,"sma_60":4380.74,"sma_120":4282.18},{"date":"2026-02-11","open":4304,"high":4323,"low":4304,"close":4323,"volume":3318427,"rsi_14":53.57,"sma_20":4437.85,"sma_60":4383.83,"sma_120":4285.71},{"date":"2026-02-12","open":4323,"high":4352,"low":4318,"close":4352,"volume":4840696,"rsi_14":55.93,"sma_20":4442.74,"sma_60":4387.34,"sma_120":4289.45},{"date":"2026-02-13","open":4347,"high":4371,"low":4337,"close":4361,"volume":4826669,"rsi_14":59.32,"sma_20":4446.9,"sma_60":4391.17,"sma_120":4293.34},{"date":"2026-02-19","open":4371,"high":4375,"low":4361,"close":4371,"volume":6409428,"rsi_14":55.56,"sma_20":4450.82,"sma_60":4395.0,"sma_120":4297.24},{"date":"2026-02-20","open":4371,"high":4385,"low":4361,"close":4385,"volume":6117861,"rsi_14":58.93,"sma_20":4454.49,"sma_60":4398.92,"sma_120":4301.1},{"date":"2026-02-23","open":4390,"high":4394,"low":4366,"close":4390,"volume":6679461,"rsi_14":69.39,"sma_20":4458.9,"sma_60":4403.07,"sma_120":4305.01},{"date":"2026-02-24","open":4390,"high":4399,"low":4380,"close":4394,"volume":7573112,"rsi_14":77.78,"sma_20":4463.55,"sma_60":4407.15,"sma_120":4308.92},{"date":"2026-02-25","open":4399,"high":4413,"low":4394,"close":4399,"volume":7009338,"rsi_14":94.74,"sma_20":4467.71,"sma_60":4411.16,"sma_120":4312.91},{"date":"2026-02-26","open":4407,"high":4426,"low":4407,"close":4421,"volume":9419044,"rsi_14":88.57,"sma_20":4471.87,"sma_60":4414.59,"sma_120":4316.69},{"date":"2026-02-27","open":4421,"high":4430,"low":4407,"close":4421,"volume":6104957,"rsi_14":85.71,"sma_20":4474.32,"sma_60":4417.85,"sma_120":4320.4},{"date":"2026-03-03","open":4393,"high":4413,"low":4340,"close":4340,"volume":8962032,"rsi_14":92.73,"sma_20":4477.39,"sma_60":4421.32,"sma_120":4324.17},{"date":"2026-03-04","open":4321,"high":4326,"low":4140,"close":4177,"volume":16238325,"rsi_14":38.93,"sma_20":4473.87,"sma_60":4421.95,"sma_120":4326.47},{"date":"2026-03-05","open":4283,"high":4344,"low":4264,"close":4340,"volume":12240717,"rsi_14":61.29,"sma_20":4480.11,"sma_60":4425.17,"sma_120":4330.11},{"date":"2026-03-06","open":4306,"high":4326,"low":4256,"close":4311,"volume":7533771,"rsi_14":56.61,"sma_20":4486.77,"sma_60":4427.39,"sma_120":4333.41},{"date":"2026-03-09","open":4210,"high":4263,"low":4196,"close":4263,"volume":9736053,"rsi_14":49.64,"sma_20":4489.76,"sma_60":4428.39,"sma_120":4336.21},{"date":"2026-03-10","open":4301,"high":4340,"low":4273,"close":4287,"volume":5614066,"rsi_14":49.19,"sma_20":4492.28,"sma_60":4429.63,"sma_120":4339.04},{"date":"2026-03-11","open":4297,"high":4384,"low":4288,"close":4316,"volume":6146538,"rsi_14":51.03,"sma_20":4496.75,"sma_60":4431.37,"sma_120":4341.66},{"date":"2026-03-12","open":4310,"high":4369,"low":4291,"close":4364,"volume":5283896,"rsi_14":54.53,"sma_20":4503.25,"sma_60":4433.94,"sma_120":4344.87},{"date":"2026-03-13","open":4329,"high":4439,"low":4300,"close":4392,"volume":8655835,"rsi_14":55.79,"sma_20":4511.31,"sma_60":4436.79,"sma_120":4348.13},{"date":"2026-03-16","open":4388,"high":4398,"low":4368,"close":4368,"volume":5184944,"rsi_14":53.07,"sma_20":4517.59,"sma_60":4439.38,"sma_120":4351.22},{"date":"2026-03-17","open":4388,"high":4393,"low":4368,"close":4373,"volume":4155940,"rsi_14":53.09,"sma_20":4523.15,"sma_60":4442.53,"sma_120":4354.27},{"date":"2026-03-18","open":4382,"high":4402,"low":4372,"close":4402,"volume":6999388,"rsi_14":55.02,"sma_20":4528.79,"sma_60":4446.54,"sma_120":4357.48},{"date":"2026-03-19","open":4392,"high":4407,"low":4382,"close":4392,"volume":4859944,"rsi_14":54.97,"sma_20":4533.42,"sma_60":4451.18,"sma_120":4360.74},{"date":"2026-03-20","open":4401,"high":4416,"low":4396,"close":4416,"volume":3609656,"rsi_14":56.73,"sma_20":4538.86,"sma_60":4456.01,"sma_120":4364.11},{"date":"2026-03-23","open":4348,"high":4363,"low":4319,"close":4319,"volume":6306512,"rsi_14":51.0,"sma_20":4540.2,"sma_60":4460.21,"sma_120":4366.99},{"date":"2026-03-24","open":4352,"high":4364,"low":4318,"close":4347,"volume":3796533,"rsi_14":68.56,"sma_20":4542.84,"sma_60":4464.11,"sma_120":4370.16},{"date":"2026-03-25","open":4356,"high":4376,"low":4346,"close":4371,"volume":3576907,"rsi_14":58.16,"sma_20":4546.54,"sma_60":4468.69,"sma_120":4373.72},{"date":"2026-03-26","open":4376,"high":4381,"low":4356,"close":4371,"volume":4102011,"rsi_14":62.6,"sma_20":4549.99,"sma_60":4473.35,"sma_120":4377.48},{"date":"2026-03-27","open":4357,"high":4395,"low":4343,"close":4395,"volume":6296733,"rsi_14":72.9,"sma_20":4555.12,"sma_60":4478.16,"sma_120":4381.47},{"date":"2026-03-30","open":4364,"high":4374,"low":4349,"close":4364,"volume":4787506,"rsi_14":64.81,"sma_20":4558.54,"sma_60":4482.32,"sma_120":4384.94},{"date":"2026-03-31","open":4360,"high":4365,"low":4335,"close":4345,"volume":4169832,"rsi_14":58.65,"sma_20":4560.56,"sma_60":4486.46,"sma_120":4388.35},{"date":"2026-04-01","open":4364,"high":4387,"low":4359,"close":4383,"volume":4208885,"rsi_14":57.62,"sma_20":4573.19,"sma_60":4491.05,"sma_120":4391.9},{"date":"2026-04-02","open":4384,"high":4425,"low":4374,"close":4388,"volume":4488486,"rsi_14":54.33,"sma_20":4577.48,"sma_60":4494.97,"sma_120":4395.49},{"date":"2026-04-03","open":4469,"high":4485,"low":4469,"close":4479,"volume":3601067,"rsi_14":61.09,"sma_20":4584.31,"sma_60":4499.06,"sma_120":4399.2},{"date":"2026-04-06","open":4402,"high":4426,"low":4397,"close":4402,"volume":4671784,"rsi_14":43.8,"sma_20":4587.19,"sma_60":4500.77,"sma_120":4401.71},{"date":"2026-04-07","open":4412,"high":4417,"low":4403,"close":4412,"volume":3354522,"rsi_14":40.99,"sma_20":4589.27,"sma_60":4502.55,"sma_120":4404.35},{"date":"2026-04-08","open":4421,"high":4436,"low":4416,"close":4431,"volume":4947919,"rsi_14":44.55,"sma_20":4590.9,"sma_60":4504.74,"sma_120":4407.19},{"date":"2026-04-09","open":4435,"high":4459,"low":4421,"close":4459,"volume":4179778,"rsi_14":45.06,"sma_20":4591.5,"sma_60":4507.52,"sma_120":4410.22},{"date":"2026-04-10","open":4459,"high":4498,"low":4459,"close":4498,"volume":5644157,"rsi_14":57.29,"sma_20":4592.54,"sma_60":4511.29,"sma_120":4413.51},{"date":"2026-04-13","open":4493,"high":4541,"low":4479,"close":4521,"volume":6540980,"rsi_14":56.57,"sma_20":4596.08,"sma_60":4515.87,"sma_120":4417.0},{"date":"2026-04-14","open":4537,"high":4560,"low":4523,"close":4555,"volume":7762203,"rsi_14":57.29,"sma_20":4601.01,"sma_60":4520.67,"sma_120":4420.84},{"date":"2026-04-15","open":4563,"high":4568,"low":4488,"close":4507,"volume":12640071,"rsi_14":51.62,"sma_20":4602.04,"sma_60":4524.52,"sma_120":4424.25},{"date":"2026-04-16","open":4526,"high":4553,"low":4503,"close":4531,"volume":5207088,"rsi_14":51.64,"sma_20":4604.79,"sma_60":4528.37,"sma_120":4427.87},{"date":"2026-04-17","open":4537,"high":4555,"low":4523,"close":4550,"volume":5071646,"rsi_14":57.38,"sma_20":4607.14,"sma_60":4532.27,"sma_120":4431.66},{"date":"2026-04-20","open":4550,"high":4574,"low":4546,"close":4574,"volume":5952565,"rsi_14":62.25,"sma_20":4614.1,"sma_60":4536.26,"sma_120":4435.59},{"date":"2026-04-21","open":4578,"high":4641,"low":4573,"close":4626,"volume":10607016,"rsi_14":63.33,"sma_20":4622.27,"sma_60":4541.34,"sma_120":4439.81},{"date":"2026-04-22","open":4632,"high":4684,"low":4627,"close":4684,"volume":6490330,"rsi_14":67.05,"sma_20":4632.04,"sma_60":4547.38,"sma_120":4444.46},{"date":"2026-04-23","open":4689,"high":4722,"low":4661,"close":4707,"volume":11280675,"rsi_14":67.32,"sma_20":4643.0,"sma_60":4553.57,"sma_120":4449.32},{"date":"2026-04-24","open":4712,"high":4727,"low":4693,"close":4727,"volume":4723444,"rsi_14":88.99,"sma_20":4653.78,"sma_60":4560.26,"sma_120":4454.13},{"date":"2026-04-27","open":4727,"high":4741,"low":4712,"close":4727,"volume":10626960,"rsi_14":88.76,"sma_20":4666.27,"sma_60":4566.38,"sma_120":4458.82},{"date":"2026-04-28","open":4726,"high":4726,"low":4688,"close":4698,"volume":9104502,"rsi_14":82.2,"sma_20":4678.34,"sma_60":4572.1,"sma_120":4463.44},{"date":"2026-04-29","open":4649,"high":4653,"low":4456,"close":4466,"volume":27440344,"rsi_14":50.31,"sma_20":4676.29,"sma_60":4574.45,"sma_120":4466.38},{"date":"2026-04-30","open":4398,"high":4509,"low":4341,"close":4480,"volume":15043707,"rsi_14":48.29,"sma_20":4674.79,"sma_60":4577.46,"sma_120":4469.36},{"date":"2026-05-04","open":4480,"high":4499,"low":4308,"close":4350,"volume":16907669,"rsi_14":37.67,"sma_20":4665.65,"sma_60":4578.91,"sma_120":4471.24},{"date":"2026-05-06","open":4351,"high":4356,"low":4158,"close":4168,"volume":19542695,"rsi_14":27.25,"sma_20":4653.5,"sma_60":4576.82,"sma_120":4471.55},{"date":"2026-05-07","open":4163,"high":4293,"low":4000,"close":4293,"volume":15637716,"rsi_14":38.31,"sma_20":4647.3,"sma_60":4576.28,"sma_120":4472.92},{"date":"2026-05-08","open":4277,"high":4370,"low":4250,"close":4350,"volume":7446926,"rsi_14":40.54,"sma_20":4643.1,"sma_60":4576.92,"sma_120":4474.62},{"date":"2026-05-11","open":4385,"high":4390,"low":4264,"close":4294,"volume":8937592,"rsi_14":36.01,"sma_20":4632.75,"sma_60":4575.83,"sma_120":4475.51},{"date":"2026-05-12","open":4295,"high":4299,"low":4150,"close":4187,"volume":9928898,"rsi_14":31.2,"sma_20":4614.9,"sma_60":4572.92,"sma_120":4475.44},{"date":"2026-05-13","open":4172,"high":4207,"low":4100,"close":4115,"volume":8079104,"rsi_14":26.02,"sma_20":4592.2,"sma_60":4568.62,"sma_120":4474.68},{"date":"2026-05-14","open":4105,"high":4212,"low":4056,"close":4202,"volume":6089387,"rsi_14":27.87,"sma_20":4572.25,"sma_60":4565.47,"sma_120":4474.65},{"date":"2026-05-15","open":4201,"high":4254,"low":4144,"close":4153,"volume":9926711,"rsi_14":25.37,"sma_20":4552.25,"sma_60":4561.03,"sma_120":4474.18},{"date":"2026-05-18","open":4140,"high":4154,"low":4066,"close":4110,"volume":7126626,"rsi_14":23.26,"sma_20":4528.8,"sma_60":4555.67,"sma_120":4473.42},{"date":"2026-05-19","open":4105,"high":4135,"low":4071,"close":4115,"volume":4866057,"rsi_14":23.57,"sma_20":4504.7,"sma_60":4550.23,"sma_120":4472.62},{"date":"2026-05-20","open":4110,"high":4115,"low":4037,"close":4047,"volume":6386402,"rsi_14":22.82,"sma_20":4475.85,"sma_60":4543.38,"sma_120":4471.15},{"date":"2026-05-21","open":4077,"high":4095,"low":4033,"close":4047,"volume":6256204,"rsi_14":28.03,"sma_20":4444.25,"sma_60":4536.45,"sma_120":4469.76},{"date":"2026-05-22","open":4046,"high":4144,"low":4036,"close":4139,"volume":7179733,"rsi_14":33.1,"sma_20":4414.5,"sma_60":4531.02,"sma_120":4469.09},{"date":"2026-05-26","open":4155,"high":4286,"low":4145,"close":4178,"volume":8485740,"rsi_14":39.77,"sma_20":4385.45,"sma_60":4526.15,"sma_120":4468.65},{"date":"2026-05-27","open":4164,"high":4187,"low":4124,"close":4168,"volume":7044227,"rsi_14":48.03,"sma_20":4354.95,"sma_60":4521.28,"sma_120":4467.94},{"date":"2026-05-28","open":4167,"high":4167,"low":4084,"close":4093,"volume":7023499,"rsi_14":35.18,"sma_20":4320.5,"sma_60":4515.1,"sma_120":4466.48},{"date":"2026-05-29","open":4102,"high":4117,"low":3990,"close":4005,"volume":8870073,"rsi_14":26.84,"sma_20":4283.05,"sma_60":4507.32,"sma_120":4464.32},{"date":"2026-06-01","open":3970,"high":3980,"low":3853,"close":3893,"volume":14826792,"rsi_14":26.19,"sma_20":4251.95,"sma_60":4500.48,"sma_120":4461.21},{"date":"2026-06-02","open":3842,"high":3862,"low":3754,"close":3823,"volume":10907755,"rsi_14":28.5,"sma_20":4218.1,"sma_60":4490.12,"sma_120":4457.65},{"date":"2026-06-04","open":3822,"high":3822,"low":3726,"close":3726,"volume":11628265,"rsi_14":27.59,"sma_20":4185.95,"sma_60":4478.64,"sma_120":4453.01},{"date":"2026-06-05","open":3721,"high":3765,"low":3716,"close":3736,"volume":8448661,"rsi_14":19.97,"sma_20":4163.7,"sma_60":4468.13,"sma_120":4448.26},{"date":"2026-06-08","open":3663,"high":3697,"low":3596,"close":3639,"volume":6472457,"rsi_14":18.66,"sma_20":4130.05,"sma_60":4455.54,"sma_120":4442.59},{"date":"2026-06-09","open":3653,"high":3745,"low":3643,"close":3721,"volume":5553903,"rsi_14":27.97,"sma_20":4097.65,"sma_60":4443.88,"sma_120":4437.63},{"date":"2026-06-10","open":3717,"high":3813,"low":3712,"close":3798,"volume":6828541,"rsi_14":33.85,"sma_20":4073.85,"sma_60":4432.7,"sma_120":4433.32},{"date":"2026-06-11","open":3784,"high":4065,"low":3765,"close":4016,"volume":8374179,"rsi_14":50.0,"sma_20":4066.7,"sma_60":4424.71,"sma_120":4430.75},{"date":"2026-06-12","open":4016,"high":4104,"low":3934,"close":3944,"volume":5761574,"rsi_14":46.74,"sma_20":4059.5,"sma_60":4415.93,"sma_120":4427.65},{"date":"2026-06-15","open":3995,"high":4058,"low":3921,"close":4025,"volume":3388596,"rsi_14":44.54,"sma_20":4050.4,"sma_60":4407.89,"sma_120":4425.21},{"date":"2026-06-16","open":4020,"high":4107,"low":3980,"close":4083,"volume":4562136,"rsi_14":45.59,"sma_20":4046.65,"sma_60":4400.31,"sma_120":4423.42},{"date":"2026-06-17","open":4083,"high":4147,"low":4043,"close":4137,"volume":4347091,"rsi_14":48.53,"sma_20":4047.9,"sma_60":4393.83,"sma_120":4422.5},{"date":"2026-06-18","open":4127,"high":4180,"low":4102,"close":4117,"volume":4664204,"rsi_14":51.14,"sma_20":4047.9,"sma_60":4386.58,"sma_120":4421.3},{"date":"2026-06-19","open":4074,"high":4079,"low":3909,"close":3963,"volume":9220113,"rsi_14":49.56,"sma_20":4045.2,"sma_60":4378.38,"sma_120":4419.3},{"date":"2026-06-22","open":3996,"high":4001,"low":3922,"close":3942,"volume":4251107,"rsi_14":52.28,"sma_20":4039.75,"sma_60":4368.76,"sma_120":4416.43},{"date":"2026-06-23","open":3936,"high":3980,"low":3814,"close":3888,"volume":5290955,"rsi_14":51.61,"sma_20":4026.85,"sma_60":4357.8,"sma_120":4413.24},{"date":"2026-06-24","open":3884,"high":3917,"low":3805,"close":3917,"volume":3905752,"rsi_14":58.01,"sma_20":4013.5,"sma_60":4347.32,"sma_120":4410.33},{"date":"2026-06-25","open":3911,"high":3951,"low":3864,"close":3951,"volume":3601067,"rsi_14":59.02,"sma_20":4002.35,"sma_60":4337.03,"sma_120":4407.59},{"date":"2026-06-26","open":3919,"high":3919,"low":3852,"close":3876,"volume":3187839,"rsi_14":62.37,"sma_20":3992.95,"sma_60":4326.57,"sma_120":4404.45},{"date":"2026-06-29","open":3915,"high":3940,"low":3896,"close":3915,"volume":3062635,"rsi_14":59.05,"sma_20":3988.25,"sma_60":4316.55,"sma_120":4401.51},{"date":"2026-06-30","open":3915,"high":3935,"low":3881,"close":3901,"volume":2757132,"rsi_14":54.16,"sma_20":3988.5,"sma_60":4305.58,"sma_120":4398.32},{"date":"2026-07-01","open":3901,"high":3940,"low":3886,"close":3910,"volume":3759393,"rsi_14":38.63,"sma_20":3991.25,"sma_60":4294.71,"sma_120":4394.84},{"date":"2026-07-02","open":3910,"high":3930,"low":3858,"close":3896,"volume":3478100,"rsi_14":42.63,"sma_20":3998.2,"sma_60":4283.27,"sma_120":4391.16},{"date":"2026-07-03","open":3869,"high":3918,"low":3840,"close":3908,"volume":2606649,"rsi_14":42.12,"sma_20":4006.9,"sma_60":4274.7,"sma_120":4387.73},{"date":"2026-07-06","open":3903,"high":3992,"low":3894,"close":3962,"volume":3396765,"rsi_14":41.71,"sma_20":4023.35,"sma_60":4266.9,"sma_120":4384.72},{"date":"2026-07-07","open":3961,"high":4025,"low":3941,"close":4020,"volume":4308993,"rsi_14":42.23,"sma_20":4038.55,"sma_60":4259.77,"sma_120":4382.26},{"date":"2026-07-08","open":4011,"high":4026,"low":3923,"close":3962,"volume":3066780,"rsi_14":39.44,"sma_20":4046.8,"sma_60":4251.13,"sma_120":4379.33},{"date":"2026-07-09","open":3967,"high":3972,"low":3908,"close":3913,"volume":3491604,"rsi_14":44.92,"sma_20":4041.4,"sma_60":4241.0,"sma_120":4376.15},{"date":"2026-07-10","open":3937,"high":3952,"low":3918,"close":3947,"volume":1776421,"rsi_14":53.52,"sma_20":4041.45,"sma_60":4231.05,"sma_120":4373.46},{"date":"2026-07-13","open":3947,"high":4002,"low":3889,"close":3903,"volume":3618469,"rsi_14":54.47,"sma_20":4036.75,"sma_60":4219.8,"sma_120":4370.23},{"date":"2026-07-14","open":3899,"high":3913,"low":3874,"close":3903,"volume":2972551,"rsi_14":51.69,"sma_20":4029.1,"sma_60":4209.33,"sma_120":4366.93},{"date":"2026-07-15","open":3874,"high":3967,"low":3874,"close":3903,"volume":3073123,"rsi_14":47.84,"sma_20":4018.7,"sma_60":4198.47,"sma_120":4363.42},{"date":"2026-07-16","open":3903,"high":3952,"low":3895,"close":3932,"volume":2838965,"rsi_14":56.47,"sma_20":4010.8,"sma_60":4187.8,"sma_120":4360.04},{"date":"2026-07-20","open":3932,"high":3942,"low":3889,"close":3913,"volume":2873056,"rsi_14":53.41,"sma_20":4008.1,"sma_60":4176.38,"sma_120":4356.32},{"date":"2026-07-21","open":3913,"high":3932,"low":3894,"close":3913,"volume":3104253,"rsi_14":55.29,"sma_20":4008.15,"sma_60":4164.05,"sma_120":4352.69},{"date":"2026-07-22","open":3908,"high":3942,"low":3908,"close":3918,"volume":2356837,"rsi_14":54.76,"sma_20":4011.15,"sma_60":4150.83,"sma_120":4349.1},{"date":"2026-07-23","open":3918,"high":3952,"low":3913,"close":3932,"volume":2159762,"rsi_14":58.33,"sma_20":4013.45,"sma_60":4137.47,"sma_120":4345.52},{"date":"2026-07-24","open":3937,"high":3982,"low":3923,"close":3937,"volume":3551303,"rsi_14":53.95,"sma_20":4014.25,"sma_60":4123.85,"sma_120":4342.05},{"date":"2026-07-27","open":3941,"high":4035,"low":3936,"close":4030,"volume":2746976,"rsi_14":58.33,"sma_20":4022.0,"sma_60":4111.82,"sma_120":4339.1},{"date":"2026-07-28","open":4021,"high":4040,"low":3957,"close":3962,"volume":6103030,"rsi_14":43.02,"sma_20":4026.0,"sma_60":4099.1,"sma_120":4335.6},{"date":"2026-07-29","open":3962,"high":4002,"low":3874,"close":3923,"volume":6519810,"rsi_14":42.05,"sma_20":4027.25,"sma_60":4089.23,"sma_120":4331.84},{"date":"2026-07-30","open":3925,"high":3970,"low":3901,"close":3950,"volume":5306394,"rsi_14":50.6,"sma_20":4029.25,"sma_60":4079.53,"sma_120":4328.5},{"date":"2026-07-31","open":3935,"high":3960,"low":3925,"close":3950,"volume":4111825,"rsi_14":46.05,"sma_20":4032.0,"sma_60":4072.05,"sma_120":4325.48},{"date":"2026-08-03","open":3951,"high":3961,"low":3931,"close":3931,"volume":2324964,"rsi_14":49.3,"sma_20":4031.5,"sma_60":4067.37,"sma_120":4322.09},{"date":"2026-08-04","open":3935,"high":3950,"low":3930,"close":3935,"volume":3134872,"rsi_14":50.0,"sma_20":4028.5,"sma_60":4060.63,"sma_120":4318.46},{"date":"2026-08-05","open":3935,"high":3965,"low":3935,"close":3960,"volume":3383849,"rsi_14":53.25,"sma_20":4023.75,"sma_60":4053.32,"sma_120":4315.12},{"date":"2026-08-06","open":3960,"high":3970,"low":3945,"close":3960,"volume":1751249,"rsi_14":49.3,"sma_20":4022.0,"sma_60":4047.55,"sma_120":4311.69},{"date":"2026-08-07","open":3960,"high":3990,"low":3960,"close":3990,"volume":2278553,"rsi_14":56.16,"sma_20":4024.25,"sma_60":4044.12,"sma_120":4308.52},{"date":"2026-08-10","open":3990,"high":4024,"low":3985,"close":4024,"volume":2796755,"rsi_14":64.95,"sma_20":4009.75,"sma_60":4016.45,"sma_120":4291.73},{"date":"2026-08-11","open":4019,"high":4073,"low":4014,"close":4073,"volume":3234683,"rsi_14":68.77,"sma_20":4018.25,"sma_60":4014.72,"sma_120":4289.02},{"date":"2026-08-12","open":4079,"high":4113,"low":4035,"close":4054,"volume":3882778,"rsi_14":64.44,"sma_20":4025.75,"sma_60":4013.45,"sma_120":4285.9},{"date":"2026-08-13","open":4057,"high":4112,"low":3989,"close":4009,"volume":5514292,"rsi_14":57.73,"sma_20":4031.0,"sma_60":4012.18,"sma_120":4282.32},{"date":"2026-08-14","open":4014,"high":4068,"low":4014,"close":4068,"volume":2832100,"rsi_14":54.25,"sma_20":4037.8,"sma_60":4011.83,"sma_120":4279.16},{"date":"2026-08-18","open":4074,"high":4084,"low":4025,"close":4049,"volume":3166539,"rsi_14":61.5,"sma_20":4044.55,"sma_60":4012.3,"sma_120":4275.71},{"date":"2026-08-19","open":4039,"high":4039,"low":3995,"close":4019,"volume":3262766,"rsi_14":63.01,"sma_20":4049.8,"sma_60":4012.27,"sma_120":4271.97},{"date":"2026-08-20","open":4024,"high":4043,"low":4000,"close":4014,"volume":3032130,"rsi_14":59.42,"sma_20":4054.55,"sma_60":4010.58,"sma_120":4268.15},{"date":"2026-08-21","open":4005,"high":4039,"low":4000,"close":4039,"volume":2535184,"rsi_14":62.16,"sma_20":4059.85,"sma_60":4008.68,"sma_120":4264.49},{"date":"2026-08-24","open":4035,"high":4049,"low":4011,"close":4049,"volume":1366328,"rsi_14":66.67,"sma_20":4065.4,"sma_60":4007.1,"sma_120":4261.0},{"date":"2026-08-25","open":4049,"high":4059,"low":4015,"close":4054,"volume":1843040,"rsi_14":66.67,"sma_20":4066.45,"sma_60":4006.92,"sma_120":4257.55},{"date":"2026-08-26","open":4058,"high":4063,"low":3797,"close":4034,"volume":5510726,"rsi_14":60.56,"sma_20":4070.0,"sma_60":4007.87,"sma_120":4253.88},{"date":"2026-08-27","open":4033,"high":4042,"low":3989,"close":4009,"volume":5996271,"rsi_14":56.58,"sma_20":4074.25,"sma_60":4010.28,"sma_120":4251.41},{"date":"2026-08-28","open":4017,"high":4037,"low":4002,"close":4037,"volume":2515129,"rsi_14":52.11,"sma_20":4077.0,"sma_60":4013.28,"sma_120":4247.49},{"date":"2026-08-31","open":4033,"high":4062,"low":3983,"close":4062,"volume":2569228,"rsi_14":54.97,"sma_20":4053.45,"sma_60":3989.22,"sma_120":4228.75},{"date":"2026-09-01","open":4056,"high":4056,"low":4017,"close":4032,"volume":1784057,"rsi_14":43.57,"sma_20":4058.45,"sma_60":3994.07,"sma_120":4225.45},{"date":"2026-09-02","open":4017,"high":4071,"low":4012,"close":4022,"volume":3468369,"rsi_14":44.88,"sma_20":4062.7,"sma_60":4000.4,"sma_120":4221.85},{"date":"2026-09-03","open":4027,"high":4081,"low":4022,"close":4022,"volume":2937710,"rsi_14":51.74,"sma_20":4065.7,"sma_60":4005.33,"sma_120":4218.02},{"date":"2026-09-04","open":4027,"high":4032,"low":4007,"close":4022,"volume":2549507,"rsi_14":39.3,"sma_20":4068.7,"sma_60":4008.98,"sma_120":4213.76},{"date":"2026-09-07","open":4007,"high":4027,"low":3997,"close":4007,"volume":2913465,"rsi_14":40.18,"sma_20":4069.45,"sma_60":4008.72,"sma_120":4209.12},{"date":"2026-09-08","open":4007,"high":4027,"low":4002,"close":4017,"volume":2131233,"rsi_14":49.02,"sma_20":4069.0,"sma_60":4009.83,"sma_120":4204.77},{"date":"2026-09-09","open":4017,"high":4017,"low":4002,"close":4007,"volume":2346646,"rsi_14":47.85,"sma_20":4065.55,"sma_60":4009.95,"sma_120":4200.3},{"date":"2026-09-10","open":4007,"high":4019,"low":3997,"close":4002,"volume":2072620,"rsi_14":39.68,"sma_20":4062.85,"sma_60":4009.02,"sma_120":4195.53},{"date":"2026-09-11","open":3997,"high":4012,"low":3987,"close":4007,"volume":1457285,"rsi_14":38.04,"sma_20":4062.6,"sma_60":4007.27,"sma_120":4190.89},{"date":"2026-09-14","open":3978,"high":3991,"low":3973,"close":3986,"volume":1721567,"rsi_14":39.68,"sma_20":4059.9,"sma_60":4006.02,"sma_120":4186.11},{"date":"2026-09-15","open":3986,"high":4011,"low":3982,"close":3986,"volume":2036589,"rsi_14":44.38,"sma_20":4058.2,"sma_60":4006.8,"sma_120":4181.9},{"date":"2026-09-16","open":3992,"high":4006,"low":3982,"close":3992,"volume":1665947,"rsi_14":53.33,"sma_20":4058.25,"sma_60":4008.57,"sma_120":4177.47},{"date":"2026-09-17","open":3992,"high":4006,"low":3978,"close":4006,"volume":1694269,"rsi_14":50.0,"sma_20":4059.3,"sma_60":4011.47,"sma_120":4172.95},{"date":"2026-09-18","open":4002,"high":4016,"low":3992,"close":4012,"volume":3028220,"rsi_14":41.67,"sma_20":4059.35,"sma_60":4013.98,"sma_120":4168.47},{"date":"2026-09-21","open":4011,"high":4015,"low":3996,"close":4015,"volume":2293918,"rsi_14":57.89,"sma_20":4059.15,"sma_60":4016.0,"sma_120":4163.83},{"date":"2026-09-22","open":4021,"high":4026,"low":4006,"close":4026,"volume":3606932,"rsi_14":68.42,"sma_20":4059.2,"sma_60":4018.92,"sma_120":4159.56},{"date":"2026-09-23","open":4025,"high":4035,"low":4015,"close":4015,"volume":3233458,"rsi_14":61.9,"sma_20":4059.75,"sma_60":4021.58,"sma_120":4155.38},{"date":"2026-09-28","open":4016,"high":4031,"low":3997,"close":4012,"volume":4182486,"rsi_14":59.09,"sma_20":4061.25,"sma_60":4024.4,"sma_120":4150.82},{"date":"2026-09-29","open":4045,"high":4055,"low":4030,"close":4040,"volume":2618229,"rsi_14":50.0,"sma_20":4059.75,"sma_60":4026.48,"sma_120":4145.92},{"date":"2026-09-30","open":4040,"high":4050,"low":4030,"close":4035,"volume":1502795,"rsi_14":44.0,"sma_20":4056.75,"sma_60":4028.72,"sma_120":4140.82},{"date":"2026-10-01","open":4035,"high":4040,"low":4030,"close":4035,"volume":1986870,"rsi_14":47.83,"sma_20":4055.25,"sma_60":4030.22,"sma_120":4136.79},{"date":"2026-10-02","open":4035,"high":4055,"low":4035,"close":4045,"volume":1939810,"rsi_14":54.17,"sma_20":4054.75,"sma_60":4030.98,"sma_120":4132.77},{"date":"2026-10-06","open":4045,"high":4050,"low":4035,"close":4035,"volume":3095277,"rsi_14":63.44,"sma_20":4030.85,"sma_60":4002.85,"sma_120":4114.12},{"date":"2026-10-07","open":4035,"high":4045,"low":4030,"close":4045,"volume":2276800,"rsi_14":63.83,"sma_20":4031.85,"sma_60":4004.12,"sma_120":4109.68},{"date":"2026-10-08","open":4045,"high":4055,"low":4030,"close":4035,"volume":2480148,"rsi_14":57.69,"sma_20":4033.1,"sma_60":4006.03,"sma_120":4104.82},{"date":"2026-10-12","open":4035,"high":4035,"low":4015,"close":4020,"volume":3551763,"rsi_14":47.79,"sma_20":4033.1,"sma_60":4007.13,"sma_120":4099.63},{"date":"2026-10-13","open":4020,"high":4020,"low":3980,"close":4010,"volume":5078470,"rsi_14":36.7,"sma_20":4033.1,"sma_60":4008.8,"sma_120":4094.09},{"date":"2026-10-14","open":4010,"high":4045,"low":4005,"close":4010,"volume":2542742,"rsi_14":33.01,"sma_20":4033.35,"sma_60":4010.47,"sma_120":4088.94},{"date":"2026-10-15","open":4000,"high":4005,"low":3940,"close":3950,"volume":5172704,"rsi_14":19.38,"sma_20":4030.35,"sma_60":4011.13,"sma_120":4083.09},{"date":"2026-10-16","open":3960,"high":4002,"low":3960,"close":3985,"volume":3495126,"rsi_14":29.89,"sma_20":4028.65,"sma_60":4011.9,"sma_120":4077.38},{"date":"2026-10-19","open":3965,"high":4015,"low":3960,"close":4015,"volume":2778497,"rsi_14":41.87,"sma_20":4028.45,"sma_60":4013.48,"sma_120":4071.72},{"date":"2026-10-20","open":4005,"high":4020,"low":3995,"close":4000,"volume":2770044,"rsi_14":39.53,"sma_20":4027.2,"sma_60":4014.82,"sma_120":4065.47},{"date":"2026-10-21","open":4005,"high":4015,"low":3992,"close":4000,"volume":2769136,"rsi_14":40.48,"sma_20":4025.25,"sma_60":4016.07,"sma_120":4058.73},{"date":"2026-10-22","open":4000,"high":4010,"low":3985,"close":4000,"volume":2509900,"rsi_14":41.46,"sma_20":4023.0,"sma_60":4017.08,"sma_120":4051.8},{"date":"2026-10-23","open":3977,"high":4005,"low":3962,"close":4005,"volume":3341373}],"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":4005.0,"price_history":[{"date":"2019-07-19","close":3337.0376},{"date":"2019-07-22","close":3350.0615},{"date":"2019-07-23","close":3382.6172},{"date":"2019-07-24","close":3372.8506},{"date":"2019-07-25","close":3359.8269},{"date":"2019-07-26","close":3346.8057},{"date":"2019-07-29","close":3304.4812},{"date":"2019-07-30","close":3317.5039},{"date":"2019-07-31","close":3333.7827},{"date":"2019-08-01","close":3317.5039},{"date":"2019-08-02","close":3291.459},{"date":"2019-08-05","close":3229.6018},{"date":"2019-08-06","close":3203.5562},{"date":"2019-08-07","close":3197.0449},{"date":"2019-08-08","close":3223.0908},{"date":"2019-08-09","close":3255.6467},{"date":"2019-08-12","close":3255.6467},{"date":"2019-08-13","close":3252.3911},{"date":"2019-08-14","close":3265.4136},{"date":"2019-08-16","close":3245.8801},{"date":"2019-08-19","close":3258.9038},{"date":"2019-08-20","close":3268.6694},{"date":"2019-08-21","close":3275.1799},{"date":"2019-08-22","close":3294.7144},{"date":"2019-08-23","close":3284.948},{"date":"2019-08-26","close":3262.1594},{"date":"2019-08-27","close":3262.1594},{"date":"2019-08-28","close":3271.925},{"date":"2019-08-29","close":3271.925},{"date":"2019-08-30","close":3314.2478},{"date":"2019-09-02","close":3333.7827},{"date":"2019-09-03","close":3353.3154},{"date":"2019-09-04","close":3376.1055},{"date":"2019-09-05","close":3389.1289},{"date":"2019-09-06","close":3382.6172},{"date":"2019-09-09","close":3369.595},{"date":"2019-09-10","close":3382.6172},{"date":"2019-09-11","close":3411.9187},{"date":"2019-09-16","close":3437.9624},{"date":"2019-09-17","close":3431.4512},{"date":"2019-09-18","close":3424.9404},{"date":"2019-09-19","close":3437.9624},{"date":"2019-09-20","close":3477.0305},{"date":"2019-09-23","close":3483.542},{"date":"2019-09-24","close":3467.2632},{"date":"2019-09-25","close":3460.7532},{"date":"2019-09-26","close":3473.7749},{"date":"2019-09-27","close":3464.0085},{"date":"2019-09-30","close":3490.054},{"date":"2019-10-01","close":3490.054},{"date":"2019-10-02","close":3473.7749},{"date":"2019-10-04","close":3457.4968},{"date":"2019-10-07","close":3470.5195},{"date":"2019-10-08","close":3464.0085},{"date":"2019-10-10","close":3464.0085},{"date":"2019-10-11","close":3470.5195},{"date":"2019-10-14","close":3493.3101},{"date":"2019-10-15","close":3516.0984},{"date":"2019-10-16","close":3506.3328},{"date":"2019-10-17","close":3525.8655},{"date":"2019-10-18","close":3542.144},{"date":"2019-10-21","close":3555.1675},{"date":"2019-10-22","close":3542.144},{"date":"2019-10-23","close":3538.8882},{"date":"2019-10-24","close":3529.1211},{"date":"2019-10-25","close":3532.3767},{"date":"2019-10-28","close":3522.6094},{"date":"2019-10-29","close":3522.6094},{"date":"2019-10-30","close":3529.1211},{"date":"2019-10-31","close":3542.144},{"date":"2019-11-01","close":3532.3767},{"date":"2019-11-04","close":3604.001},{"date":"2019-11-05","close":3662.6025},{"date":"2019-11-06","close":3682.1367},{"date":"2019-11-07","close":3704.9253},{"date":"2019-11-08","close":3665.8579},{"date":"2019-11-11","close":3656.0928},{"date":"2019-11-12","close":3675.6252},{"date":"2019-11-13","close":3652.8362},{"date":"2019-11-14","close":3600.7441},{"date":"2019-11-15","close":3587.7227},{"date":"2019-11-18","close":3532.3767},{"date":"2019-11-19","close":3594.2351},{"date":"2019-11-20","close":3571.4448},{"date":"2019-11-21","close":3535.6326},{"date":"2019-11-22","close":3558.4221},{"date":"2019-11-25","close":3574.7002},{"date":"2019-11-26","close":3555.1675},{"date":"2019-11-27","close":3551.9106},{"date":"2019-11-28","close":3529.1211},{"date":"2019-11-29","close":3529.1211},{"date":"2019-12-02","close":3519.3547},{"date":"2019-12-03","close":3450.9863},{"date":"2019-12-04","close":3473.7749},{"date":"2019-12-05","close":3496.5654},{"date":"2019-12-06","close":3483.542},{"date":"2019-12-09","close":3428.1963},{"date":"2019-12-10","close":3418.4297},{"date":"2019-12-11","close":3372.8506},{"date":"2019-12-12","close":3389.1289},{"date":"2019-12-13","close":3418.4297},{"date":"2019-12-16","close":3460.7532},{"date":"2019-12-17","close":3460.7532},{"date":"2019-12-18","close":3457.4968},{"date":"2019-12-19","close":3431.4512},{"date":"2019-12-20","close":3441.2188},{"date":"2019-12-23","close":3457.4968},{"date":"2019-12-24","close":3454.2405},{"date":"2019-12-26","close":3473.7749},{"date":"2019-12-27","close":3503.0754},{"date":"2019-12-30","close":3496.5654},{"date":"2020-01-02","close":3490.054},{"date":"2020-01-03","close":3470.5195},{"date":"2020-01-06","close":3434.708},{"date":"2020-01-07","close":3424.9404},{"date":"2020-01-08","close":3372.8506},{"date":"2020-01-09","close":3395.6401},{"date":"2020-01-10","close":3376.1055},{"date":"2020-01-13","close":3359.8269},{"date":"2020-01-14","close":3353.3154},{"date":"2020-01-15","close":3379.3618},{"date":"2020-01-16","close":3382.6172},{"date":"2020-01-17","close":3369.595},{"date":"2020-01-20","close":3366.3374},{"date":"2020-01-21","close":3363.0837},{"date":"2020-01-22","close":3356.5728},{"date":"2020-01-23","close":3353.3154},{"date":"2020-01-28","close":3281.6921},{"date":"2020-01-29","close":3307.7366},{"date":"2020-01-30","close":3304.4756},{"date":"2020-01-31","close":3304.4756},{"date":"2020-02-03","close":3297.9502},{"date":"2020-02-04","close":3301.2131},{"date":"2020-02-05","close":3310.9988},{"date":"2020-02-06","close":3340.3572},{"date":"2020-02-07","close":3330.5723},{"date":"2020-02-10","close":3330.5723},{"date":"2020-02-11","close":3340.3572},{"date":"2020-02-12","close":3333.8345},{"date":"2020-02-13","close":3317.5237},{"date":"2020-02-14","close":3268.5928},{"date":"2020-02-17","close":3252.283},{"date":"2020-02-18","close":3245.7583},{"date":"2020-02-19","close":3239.2346},{"date":"2020-02-20","close":3239.2346},{"date":"2020-02-21","close":3203.3506},{"date":"2020-02-24","close":3131.5854},{"date":"2020-02-25","close":3151.1584},{"date":"2020-02-26","close":3138.1089},{"date":"2020-02-27","close":3118.5374},{"date":"2020-02-28","close":3030.4612},{"date":"2020-03-02","close":3050.0337},{"date":"2020-03-03","close":3066.343},{"date":"2020-03-04","close":3115.2759},{"date":"2020-03-05","close":3167.4683},{"date":"2020-03-06","close":3134.8474},{"date":"2020-03-09","close":3053.2959},{"date":"2020-03-10","close":3046.7715},{"date":"2020-03-11","close":3014.1519},{"date":"2020-03-12","close":2922.8137},{"date":"2020-03-13","close":2779.2812},{"date":"2020-03-16","close":2736.8757},{"date":"2020-03-17","close":2730.3511},{"date":"2020-03-18","close":2642.2751},{"date":"2020-03-19","close":2426.9795},{"date":"2020-03-20","close":2466.1238},{"date":"2020-03-23","close":2361.7375},{"date":"2020-03-24","close":2426.9795},{"date":"2020-03-25","close":2570.5095},{"date":"2020-03-26","close":2648.7991},{"date":"2020-03-27","close":2700.9915},{"date":"2020-03-30","close":2753.1855},{"date":"2020-03-31","close":2785.8059},{"date":"2020-04-01","close":2727.0891},{"date":"2020-04-02","close":2762.9712},{"date":"2020-04-03","close":2762.9712},{"date":"2020-04-06","close":2795.5923},{"date":"2020-04-07","close":2821.689},{"date":"2020-04-08","close":2792.3311},{"date":"2020-04-09","close":2837.9995},{"date":"2020-04-10","close":2890.1929},{"date":"2020-04-13","close":2851.0471},{"date":"2020-04-14","close":2873.8818},{"date":"2020-04-16","close":2860.8342},{"date":"2020-04-17","close":2896.7168},{"date":"2020-04-20","close":2916.2893},{"date":"2020-04-21","close":2873.8818},{"date":"2020-04-22","close":2906.5029},{"date":"2020-04-23","close":2916.2893},{"date":"2020-04-24","close":2893.4548},{"date":"2020-04-27","close":2906.5029},{"date":"2020-04-28","close":2916.6304},{"date":"2020-04-29","close":2967.2656},{"date":"2020-05-04","close":2913.2546},{"date":"2020-05-06","close":2943.636},{"date":"2020-05-07","close":2933.5068},{"date":"2020-05-08","close":2943.636},{"date":"2020-05-11","close":2940.2603},{"date":"2020-05-12","close":2916.6304},{"date":"2020-05-13","close":2923.3811},{"date":"2020-05-14","close":2899.7512},{"date":"2020-05-15","close":2903.1267},{"date":"2020-05-18","close":2926.7571},{"date":"2020-05-19","close":2984.1458},{"date":"2020-05-20","close":2984.1458},{"date":"2020-05-21","close":3034.7812},{"date":"2020-05-22","close":3034.7812},{"date":"2020-05-25","close":3038.1565},{"date":"2020-05-26","close":3088.7913},{"date":"2020-05-27","close":3115.7981},{"date":"2020-05-28","close":3102.2942},{"date":"2020-05-29","close":3139.427},{"date":"2020-06-01","close":3142.8032},{"date":"2020-06-02","close":3186.6877},{"date":"2020-06-03","close":3220.4448},{"date":"2020-06-04","close":3179.9368},{"date":"2020-06-05","close":3190.0635},{"date":"2020-06-08","close":3190.0635},{"date":"2020-06-09","close":3186.6877},{"date":"2020-06-10","close":3169.8091},{"date":"2020-06-11","close":3129.3008},{"date":"2020-06-12","close":3088.7913},{"date":"2020-06-15","close":2997.6477},{"date":"2020-06-16","close":3098.9194},{"date":"2020-06-17","close":3075.2896},{"date":"2020-06-18","close":3095.5437},{"date":"2020-06-19","close":3180.2941},{"date":"2020-06-22","close":3061.7864},{"date":"2020-06-23","close":3038.1565},{"date":"2020-06-24","close":3055.0356},{"date":"2020-06-25","close":3028.0283},{"date":"2020-06-26","close":3044.9075},{"date":"2020-06-29","close":3017.9014},{"date":"2020-06-30","close":3028.0283},{"date":"2020-07-01","close":3031.4053},{"date":"2020-07-02","close":3038.1565},{"date":"2020-07-03","close":3115.0944},{"date":"2020-07-06","close":3031.4053},{"date":"2020-07-07","close":3014.5264},{"date":"2020-07-08","close":3007.7756},{"date":"2020-07-09","close":2994.2729},{"date":"2020-07-10","close":2980.7693},{"date":"2020-07-13","close":2990.8962},{"date":"2020-07-14","close":2997.6477},{"date":"2020-07-15","close":3004.3992},{"date":"2020-07-16","close":3017.9014},{"date":"2020-07-17","close":3028.0283},{"date":"2020-07-20","close":3034.7812},{"date":"2020-07-21","close":3041.5322},{"date":"2020-07-22","close":3041.5322},{"date":"2020-07-23","close":3007.7756},{"date":"2020-07-24","close":3007.7756},{"date":"2020-07-27","close":3014.5264},{"date":"2020-07-28","close":3017.9014},{"date":"2020-07-29","close":3021.2778},{"date":"2020-07-30","close":3031.4502},{"date":"2020-07-31","close":3011.1047},{"date":"2020-08-03","close":2997.5422},{"date":"2020-08-04","close":3024.6687},{"date":"2020-08-05","close":3014.4949},{"date":"2020-08-06","close":3041.6223},{"date":"2020-08-07","close":3024.6687},{"date":"2020-08-10","close":3061.968},{"date":"2020-08-11","close":3109.4404},{"date":"2020-08-12","close":3139.9573},{"date":"2020-08-13","close":3136.5669},{"date":"2020-08-14","close":3116.2217},{"date":"2020-08-18","close":3045.0137},{"date":"2020-08-19","close":3058.5776},{"date":"2020-08-20","close":2987.3687},{"date":"2020-08-21","close":3007.7146},{"date":"2020-08-24","close":3000.9324},{"date":"2020-08-25","close":3051.7954},{"date":"2020-08-26","close":3051.7954},{"date":"2020-08-27","close":3017.8872},{"date":"2020-08-28","close":3024.6687},{"date":"2020-08-31","close":3031.4502},{"date":"2020-09-01","close":3038.2324},{"date":"2020-09-02","close":3045.0137},{"date":"2020-09-03","close":3045.0137},{"date":"2020-09-04","close":3041.6223},{"date":"2020-09-07","close":3065.3591},{"date":"2020-09-08","close":3065.3591},{"date":"2020-09-09","close":3058.5776},{"date":"2020-09-10","close":3065.3591},{"date":"2020-09-11","close":3078.9231},{"date":"2020-09-14","close":3085.7041},{"date":"2020-09-15","close":3092.4861},{"date":"2020-09-16","close":3089.0947},{"date":"2020-09-17","close":3092.4861},{"date":"2020-09-18","close":3085.7041},{"date":"2020-09-21","close":3075.5325},{"date":"2020-09-22","close":3058.5776},{"date":"2020-09-23","close":3051.7954},{"date":"2020-09-24","close":3011.1047},{"date":"2020-09-25","close":3028.0591},{"date":"2020-09-28","close":3055.1863},{"date":"2020-09-29","close":3089.0947},{"date":"2020-10-05","close":3123.0042},{"date":"2020-10-06","close":3119.6138},{"date":"2020-10-07","close":3119.6138},{"date":"2020-10-08","close":3126.3948},{"date":"2020-10-12","close":3126.3948},{"date":"2020-10-13","close":3126.3948},{"date":"2020-10-14","close":3129.7852},{"date":"2020-10-15","close":3129.7852},{"date":"2020-10-16","close":3136.5669},{"date":"2020-10-19","close":3153.5212},{"date":"2020-10-20","close":3143.3494},{"date":"2020-10-21","close":3187.4294},{"date":"2020-10-22","close":3228.1216},{"date":"2020-10-23","close":3245.0754},{"date":"2020-10-26","close":3234.9031},{"date":"2020-10-27","close":3231.5115},{"date":"2020-10-28","close":3234.9031},{"date":"2020-10-29","close":3221.1655},{"date":"2020-10-30","close":3169.655},{"date":"2020-11-02","close":3197.1274},{"date":"2020-11-03","close":3231.4685},{"date":"2020-11-04","close":3217.7324},{"date":"2020-11-05","close":3241.7712},{"date":"2020-11-06","close":3234.9036},{"date":"2020-11-09","close":3241.7712},{"date":"2020-11-10","close":3279.5461},{"date":"2020-11-11","close":3293.283},{"date":"2020-11-12","close":3307.0195},{"date":"2020-11-13","close":3296.7178},{"date":"2020-11-16","close":3300.1506},{"date":"2020-11-17","close":3307.0195},{"date":"2020-11-18","close":3320.7559},{"date":"2020-11-19","close":3324.1902},{"date":"2020-11-20","close":3331.0579},{"date":"2020-11-23","close":3344.7942},{"date":"2020-11-24","close":3348.2278},{"date":"2020-11-25","close":3355.0969},{"date":"2020-11-26","close":3355.0969},{"date":"2020-11-27","close":3337.9258},{"date":"2020-11-30","close":3317.322},{"date":"2020-12-01","close":3344.7942},{"date":"2020-12-02","close":3344.7942},{"date":"2020-12-03","close":3331.0579},{"date":"2020-12-04","close":3331.0579},{"date":"2020-12-07","close":3307.0195},{"date":"2020-12-08","close":3307.0195},{"date":"2020-12-09","close":3307.0195},{"date":"2020-12-10","close":3307.0195},{"date":"2020-12-11","close":3337.9258},{"date":"2020-12-14","close":3331.0579},{"date":"2020-12-15","close":3331.0579},{"date":"2020-12-16","close":3355.0969},{"date":"2020-12-17","close":3368.8325},{"date":"2020-12-18","close":3379.135},{"date":"2020-12-21","close":3396.3049},{"date":"2020-12-22","close":3365.3987},{"date":"2020-12-23","close":3375.7009},{"date":"2020-12-24","close":3396.3049},{"date":"2020-12-28","close":3389.4363},{"date":"2020-12-29","close":3406.6067},{"date":"2020-12-30","close":3406.6067},{"date":"2021-01-04","close":3379.135},{"date":"2021-01-05","close":3399.7388},{"date":"2021-01-06","close":3389.4363},{"date":"2021-01-07","close":3427.2117},{"date":"2021-01-08","close":3437.5146},{"date":"2021-01-11","close":3413.4749},{"date":"2021-01-12","close":3416.9097},{"date":"2021-01-13","close":3430.6462},{"date":"2021-01-14","close":3420.3425},{"date":"2021-01-15","close":3403.1733},{"date":"2021-01-18","close":3375.7009},{"date":"2021-01-19","close":3386.0037},{"date":"2021-01-20","close":3389.4363},{"date":"2021-01-21","close":3427.2117},{"date":"2021-01-22","close":3430.6462},{"date":"2021-01-25","close":3454.6836},{"date":"2021-01-26","close":3458.1184},{"date":"2021-01-27","close":3454.6836},{"date":"2021-01-28","close":3440.9199},{"date":"2021-01-29","close":3382.4248},{"date":"2021-02-01","close":3403.0706},{"date":"2021-02-02","close":3416.8333},{"date":"2021-02-03","close":3427.157},{"date":"2021-02-04","close":3423.7163},{"date":"2021-02-05","close":3444.3623},{"date":"2021-02-08","close":3465.0078},{"date":"2021-02-09","close":3465.0078},{"date":"2021-02-10","close":3492.5354},{"date":"2021-02-15","close":3513.1797},{"date":"2021-02-16","close":3506.2981},{"date":"2021-02-17","close":3506.2981},{"date":"2021-02-18","close":3489.0923},{"date":"2021-02-19","close":3485.6523},{"date":"2021-02-22","close":3468.4478},{"date":"2021-02-23","close":3468.4478},{"date":"2021-02-24","close":3423.7163},{"date":"2021-02-25","close":3458.1262},{"date":"2021-02-26","close":3440.9199},{"date":"2021-03-02","close":3454.6836},{"date":"2021-03-03","close":3482.2117},{"date":"2021-03-04","close":3485.6523},{"date":"2021-03-05","close":3475.3289},{"date":"2021-03-08","close":3509.7395},{"date":"2021-03-09","close":3499.4163},{"date":"2021-03-10","close":3502.8569},{"date":"2021-03-11","close":3523.5012},{"date":"2021-03-12","close":3540.7073},{"date":"2021-03-15","close":3568.2341},{"date":"2021-03-16","close":3581.9978},{"date":"2021-03-17","close":3581.9978},{"date":"2021-03-18","close":3592.3218},{"date":"2021-03-19","close":3606.0847},{"date":"2021-03-22","close":3609.5254},{"date":"2021-03-23","close":3609.5254},{"date":"2021-03-24","close":3602.6445},{"date":"2021-03-25","close":3626.7295},{"date":"2021-03-26","close":3674.9021},{"date":"2021-03-29","close":3723.0769},{"date":"2021-03-30","close":3723.0769},{"date":"2021-03-31","close":3760.9263},{"date":"2021-04-01","close":3764.3665},{"date":"2021-04-02","close":3760.9263},{"date":"2021-04-05","close":3767.8096},{"date":"2021-04-06","close":3754.0432},{"date":"2021-04-07","close":3781.5718},{"date":"2021-04-08","close":3774.6909},{"date":"2021-04-09","close":3767.8096},{"date":"2021-04-12","close":3791.8958},{"date":"2021-04-13","close":3791.8958},{"date":"2021-04-14","close":3809.0984},{"date":"2021-04-15","close":3829.7451},{"date":"2021-04-16","close":3836.6267},{"date":"2021-04-19","close":3860.7136},{"date":"2021-04-20","close":3902.0039},{"date":"2021-04-21","close":3902.0039},{"date":"2021-04-22","close":3936.4138},{"date":"2021-04-23","close":3950.177},{"date":"2021-04-26","close":3957.0581},{"date":"2021-04-27","close":3977.7041},{"date":"2021-04-28","close":3974.2629},{"date":"2021-04-29","close":3956.5044},{"date":"2021-04-30","close":3988.4683},{"date":"2021-05-03","close":3999.1248},{"date":"2021-05-04","close":3995.5715},{"date":"2021-05-06","close":4077.26},{"date":"2021-05-07","close":4105.6733},{"date":"2021-05-10","close":4134.0854},{"date":"2021-05-11","close":4151.8442},{"date":"2021-05-12","close":4109.2236},{"date":"2021-05-13","close":4102.1235},{"date":"2021-05-14","close":4102.1235},{"date":"2021-05-17","close":4059.5022},{"date":"2021-05-18","close":4073.7097},{"date":"2021-05-20","close":4055.9509},{"date":"2021-05-21","close":4020.4346},{"date":"2021-05-24","close":4034.6399},{"date":"2021-05-25","close":4052.3984},{"date":"2021-05-26","close":4077.26},{"date":"2021-05-27","close":4087.9165},{"date":"2021-05-28","close":4126.9839},{"date":"2021-05-31","close":4173.1538},{"date":"2021-06-01","close":4219.3257},{"date":"2021-06-02","close":4247.7378},{"date":"2021-06-03","close":4222.876},{"date":"2021-06-04","close":4233.5308},{"date":"2021-06-07","close":4237.0835},{"date":"2021-06-08","close":4215.7749},{"date":"2021-06-09","close":4229.9795},{"date":"2021-06-10","close":4205.1201},{"date":"2021-06-11","close":4194.4658},{"date":"2021-06-14","close":4173.1538},{"date":"2021-06-15","close":4176.7056},{"date":"2021-06-16","close":4198.0166},{"date":"2021-06-17","close":4201.5659},{"date":"2021-06-18","close":4205.1201},{"date":"2021-06-21","close":4155.3955},{"date":"2021-06-22","close":4180.2583},{"date":"2021-06-23","close":4158.9478},{"date":"2021-06-24","close":4169.603},{"date":"2021-06-25","close":4198.0166},{"date":"2021-06-28","close":4226.4292},{"date":"2021-06-29","close":4226.4292},{"date":"2021-06-30","close":4222.876},{"date":"2021-07-01","close":4208.6704},{"date":"2021-07-02","close":4226.4292},{"date":"2021-07-05","close":4222.876},{"date":"2021-07-06","close":4222.876},{"date":"2021-07-07","close":4215.7749},{"date":"2021-07-08","close":4219.3257},{"date":"2021-07-09","close":4201.5659},{"date":"2021-07-12","close":4194.4658},{"date":"2021-07-13","close":4205.1201},{"date":"2021-07-14","close":4173.1538},{"date":"2021-07-15","close":4176.7056},{"date":"2021-07-16","close":4190.9121},{"date":"2021-07-19","close":4187.3618},{"date":"2021-07-20","close":4173.1538},{"date":"2021-07-21","close":4169.603},{"date":"2021-07-22","close":4173.1538},{"date":"2021-07-23","close":4173.1538},{"date":"2021-07-26","close":4162.5},{"date":"2021-07-27","close":4162.5},{"date":"2021-07-28","close":4176.7056},{"date":"2021-07-29","close":4169.5298},{"date":"2021-07-30","close":4155.1768},{"date":"2021-08-02","close":4155.1768},{"date":"2021-08-03","close":4137.2363},{"date":"2021-08-04","close":4158.7642},{"date":"2021-08-05","close":4169.5298},{"date":"2021-08-06","close":4165.9419},{"date":"2021-08-09","close":4158.7642},{"date":"2021-08-10","close":4158.7642},{"date":"2021-08-11","close":4173.1177},{"date":"2021-08-12","close":4176.7046},{"date":"2021-08-13","close":4162.3521},{"date":"2021-08-17","close":4126.4697},{"date":"2021-08-18","close":4155.1768},{"date":"2021-08-19","close":4094.1763},{"date":"2021-08-20","close":4079.8237},{"date":"2021-08-23","close":4090.5886},{"date":"2021-08-24","close":4126.4697},{"date":"2021-08-25","close":4137.2363},{"date":"2021-08-26","close":4151.5874},{"date":"2021-08-27","close":4176.7046},{"date":"2021-08-30","close":4176.7046},{"date":"2021-08-31","close":4183.8823},{"date":"2021-09-01","close":4208.9995},{"date":"2021-09-02","close":4191.0596},{"date":"2021-09-03","close":4201.8247},{"date":"2021-09-06","close":4205.4121},{"date":"2021-09-07","close":4205.4121},{"date":"2021-09-08","close":4201.8247},{"date":"2021-09-09","close":4226.9399},{"date":"2021-09-10","close":4230.5303},{"date":"2021-09-13","close":4226.9399},{"date":"2021-09-14","close":4230.5303},{"date":"2021-09-15","close":4226.9399},{"date":"2021-09-16","close":4237.7075},{"date":"2021-09-17","close":4259.2368},{"date":"2021-09-23","close":4234.1167},{"date":"2021-09-24","close":4241.2944},{"date":"2021-09-27","close":4237.7075},{"date":"2021-09-28","close":4234.1167},{"date":"2021-09-29","close":4237.7075},{"date":"2021-09-30","close":4248.4712},{"date":"2021-10-01","close":4259.2368},{"date":"2021-10-05","close":4237.7075},{"date":"2021-10-06","close":4219.7651},{"date":"2021-10-07","close":4241.2944},{"date":"2021-10-08","close":4248.4712},{"date":"2021-10-12","close":4226.9399},{"date":"2021-10-13","close":4230.5303},{"date":"2021-10-14","close":4234.1167},{"date":"2021-10-15","close":4244.8813},{"date":"2021-10-18","close":4262.8232},{"date":"2021-10-19","close":4273.5879},{"date":"2021-10-20","close":4295.1177},{"date":"2021-10-21","close":4305.8833},{"date":"2021-10-22","close":4313.0581},{"date":"2021-10-25","close":4323.8228},{"date":"2021-10-26","close":4348.9414},{"date":"2021-10-27","close":4366.8818},{"date":"2021-10-28","close":4345.1733},{"date":"2021-10-29","close":4348.792},{"date":"2021-11-01","close":4348.792},{"date":"2021-11-02","close":4334.3198},{"date":"2021-11-03","close":4301.7568},{"date":"2021-11-04","close":4298.1411},{"date":"2021-11-05","close":4294.5239},{"date":"2021-11-08","close":4308.9941},{"date":"2021-11-09","close":4308.9941},{"date":"2021-11-10","close":4305.3755},{"date":"2021-11-11","close":4301.7568},{"date":"2021-11-12","close":4323.4658},{"date":"2021-11-15","close":4334.3198},{"date":"2021-11-16","close":4352.4106},{"date":"2021-11-17","close":4334.3198},{"date":"2021-11-18","close":4323.4658},{"date":"2021-11-19","close":4330.7036},{"date":"2021-11-22","close":4345.1733},{"date":"2021-11-23","close":4345.1733},{"date":"2021-11-24","close":4366.8818},{"date":"2021-11-25","close":4366.8818},{"date":"2021-11-26","close":4330.7036},{"date":"2021-11-29","close":4316.2314},{"date":"2021-11-30","close":4233.0176},{"date":"2021-12-01","close":4276.4336},{"date":"2021-12-02","close":4287.2876},{"date":"2021-12-03","close":4312.6123},{"date":"2021-12-06","close":4305.3755},{"date":"2021-12-07","close":4298.1411},{"date":"2021-12-08","close":4308.9941},{"date":"2021-12-09","close":4301.7568},{"date":"2021-12-10","close":4305.3755},{"date":"2021-12-13","close":4316.2314},{"date":"2021-12-14","close":4319.8486},{"date":"2021-12-15","close":4316.2314},{"date":"2021-12-16","close":4316.2314},{"date":"2021-12-17","close":4341.5581},{"date":"2021-12-20","close":4337.939},{"date":"2021-12-21","close":4352.4106},{"date":"2021-12-22","close":4334.3198},{"date":"2021-12-23","close":4345.1733},{"date":"2021-12-24","close":4345.1733},{"date":"2021-12-27","close":4348.792},{"date":"2021-12-28","close":4348.792},{"date":"2021-12-29","close":4366.8818},{"date":"2021-12-30","close":4381.353},{"date":"2022-01-03","close":4516.3694},{"date":"2022-01-04","close":4359.646},{"date":"2022-01-05","close":4366.8818},{"date":"2022-01-06","close":4348.792},{"date":"2022-01-07","close":4366.8818},{"date":"2022-01-10","close":4345.1733},{"date":"2022-01-11","close":4345.1733},{"date":"2022-01-12","close":4348.792},{"date":"2022-01-13","close":4337.939},{"date":"2022-01-14","close":4334.3198},{"date":"2022-01-17","close":4316.2314},{"date":"2022-01-18","close":4319.8486},{"date":"2022-01-19","close":4290.9062},{"date":"2022-01-20","close":4290.9062},{"date":"2022-01-21","close":4298.1411},{"date":"2022-01-24","close":4276.4336},{"date":"2022-01-25","close":4211.3091},{"date":"2022-01-26","close":4214.9272},{"date":"2022-01-27","close":4182.3105},{"date":"2022-01-28","close":4207.6792},{"date":"2022-02-03","close":4280.1636},{"date":"2022-02-04","close":4294.6602},{"date":"2022-02-07","close":4309.1558},{"date":"2022-02-08","close":4298.2842},{"date":"2022-02-09","close":4298.2842},{"date":"2022-02-10","close":4320.0283},{"date":"2022-02-11","close":4320.0283},{"date":"2022-02-14","close":4443.9254},{"date":"2022-02-15","close":4309.1558},{"date":"2022-02-16","close":4323.6533},{"date":"2022-02-17","close":4330.9019},{"date":"2022-02-18","close":4341.7729},{"date":"2022-02-21","close":4345.3994},{"date":"2022-02-22","close":4334.5259},{"date":"2022-02-23","close":4341.7729},{"date":"2022-02-24","close":4320.0283},{"date":"2022-02-25","close":4352.646},{"date":"2022-02-28","close":4359.896},{"date":"2022-03-02","close":4370.7676},{"date":"2022-03-03","close":4396.1362},{"date":"2022-03-04","close":4417.8809},{"date":"2022-03-07","close":4425.1304},{"date":"2022-03-08","close":4425.1304},{"date":"2022-03-10","close":4439.6279},{"date":"2022-03-11","close":4457.748},{"date":"2022-03-14","close":4443.2505},{"date":"2022-03-15","close":4417.8809},{"date":"2022-03-16","close":4417.8809},{"date":"2022-03-17","close":4417.8809},{"date":"2022-03-18","close":4436.0015},{"date":"2022-03-21","close":4421.5059},{"date":"2022-03-22","close":4443.2505},{"date":"2022-03-23","close":4454.1221},{"date":"2022-03-24","close":4457.748},{"date":"2022-03-25","close":4472.2456},{"date":"2022-03-28","close":4472.2456},{"date":"2022-03-29","close":4479.4927},{"date":"2022-03-30","close":4504.8623},{"date":"2022-03-31","close":4530.2324},{"date":"2022-04-01","close":4533.8555},{"date":"2022-04-04","close":4537.4805},{"date":"2022-04-05","close":4533.8555},{"date":"2022-04-06","close":4508.4854},{"date":"2022-04-07","close":4544.729},{"date":"2022-04-08","close":4588.2183},{"date":"2022-04-11","close":4606.3398},{"date":"2022-04-12","close":4617.2114},{"date":"2022-04-13","close":4642.5811},{"date":"2022-04-14","close":4664.3252},{"date":"2022-04-15","close":4733.187},{"date":"2022-04-18","close":4653.4536},{"date":"2022-04-19","close":4667.9507},{"date":"2022-04-20","close":4696.9434},{"date":"2022-04-21","close":4715.0645},{"date":"2022-04-22","close":4733.187},{"date":"2022-04-25","close":4751.3066},{"date":"2022-04-26","close":4776.6772},{"date":"2022-04-27","close":4762.1792},{"date":"2022-04-28","close":4717.8794},{"date":"2022-04-29","close":4769.5625},{"date":"2022-05-02","close":4907.5673},{"date":"2022-05-03","close":4695.731},{"date":"2022-05-04","close":4644.0479},{"date":"2022-05-06","close":4651.4316},{"date":"2022-05-09","close":4736.8064},{"date":"2022-05-10","close":4566.5249},{"date":"2022-05-11","close":4592.3652},{"date":"2022-05-12","close":4548.0654},{"date":"2022-05-13","close":4603.4404},{"date":"2022-05-16","close":4621.8975},{"date":"2022-05-17","close":4607.1318},{"date":"2022-05-18","close":4592.3652},{"date":"2022-05-19","close":4577.5986},{"date":"2022-05-20","close":4599.748},{"date":"2022-05-23","close":4588.6738},{"date":"2022-05-24","close":4607.1318},{"date":"2022-05-25","close":4651.4316},{"date":"2022-05-26","close":4673.5811},{"date":"2022-05-27","close":4688.3481},{"date":"2022-05-30","close":4695.731},{"date":"2022-05-31","close":4684.6567},{"date":"2022-06-02","close":4684.6567},{"date":"2022-06-03","close":4692.0391},{"date":"2022-06-07","close":4699.4209},{"date":"2022-06-08","close":4703.1128},{"date":"2022-06-09","close":4706.8057},{"date":"2022-06-10","close":4662.5068},{"date":"2022-06-13","close":4607.1318},{"date":"2022-06-14","close":4548.0654},{"date":"2022-06-15","close":4488.999},{"date":"2022-06-16","close":4477.9253},{"date":"2022-06-17","close":4429.936},{"date":"2022-06-20","close":4289.6523},{"date":"2022-06-21","close":4304.4209},{"date":"2022-06-22","close":4208.4365},{"date":"2022-06-23","close":4138.2964},{"date":"2022-06-24","close":4237.9702},{"date":"2022-06-27","close":4293.3462},{"date":"2022-06-28","close":4300.7266},{"date":"2022-06-29","close":4249.0454},{"date":"2022-06-30","close":4178.9048},{"date":"2022-07-01","close":4134.606},{"date":"2022-07-04","close":4060.7739},{"date":"2022-07-05","close":4134.606},{"date":"2022-07-06","close":4101.3794},{"date":"2022-07-07","close":4097.688},{"date":"2022-07-08","close":4090.3059},{"date":"2022-07-11","close":4049.6975},{"date":"2022-07-12","close":3994.3235},{"date":"2022-07-13","close":4001.7078},{"date":"2022-07-14","close":3950.0251},{"date":"2022-07-15","close":3916.801},{"date":"2022-07-18","close":3957.4087},{"date":"2022-07-19","close":3968.4832},{"date":"2022-07-20","close":3935.259},{"date":"2022-07-21","close":3972.1733},{"date":"2022-07-22","close":3986.9409},{"date":"2022-07-25","close":3953.7163},{"date":"2022-07-26","close":3968.4832},{"date":"2022-07-27","close":3975.866},{"date":"2022-07-28","close":3953.7163},{"date":"2022-07-29","close":4038.625},{"date":"2022-08-01","close":4119.8374},{"date":"2022-08-02","close":4082.9231},{"date":"2022-08-03","close":4049.6975},{"date":"2022-08-04","close":4075.5393},{"date":"2022-08-05","close":4090.3059},{"date":"2022-08-08","close":4079.231},{"date":"2022-08-09","close":4079.231},{"date":"2022-08-10","close":4060.7739},{"date":"2022-08-11","close":4097.688},{"date":"2022-08-12","close":4093.9983},{"date":"2022-08-16","close":4112.4561},{"date":"2022-08-17","close":4108.7632},{"date":"2022-08-18","close":4116.1475},{"date":"2022-08-19","close":4123.5312},{"date":"2022-08-22","close":4105.0713},{"date":"2022-08-23","close":4079.231},{"date":"2022-08-24","close":4060.7739},{"date":"2022-08-25","close":4079.231},{"date":"2022-08-26","close":4097.688},{"date":"2022-08-29","close":4060.7739},{"date":"2022-08-30","close":4071.8486},{"date":"2022-08-31","close":4086.6138},{"date":"2022-09-01","close":4060.7739},{"date":"2022-09-02","close":4060.7739},{"date":"2022-09-05","close":4031.241},{"date":"2022-09-06","close":4023.8557},{"date":"2022-09-07","close":3979.5571},{"date":"2022-09-08","close":4031.241},{"date":"2022-09-13","close":4071.8486},{"date":"2022-09-14","close":4060.7739},{"date":"2022-09-15","close":4042.3159},{"date":"2022-09-16","close":4034.9336},{"date":"2022-09-19","close":4012.7834},{"date":"2022-09-20","close":4023.8557},{"date":"2022-09-21","close":3998.0146},{"date":"2022-09-22","close":3968.4832},{"date":"2022-09-23","close":3931.5664},{"date":"2022-09-26","close":3879.8848},{"date":"2022-09-27","close":3839.2751},{"date":"2022-09-28","close":3806.051},{"date":"2022-09-29","close":3798.6692},{"date":"2022-09-30","close":3802.3604},{"date":"2022-10-04","close":3806.051},{"date":"2022-10-05","close":3776.5186},{"date":"2022-10-06","close":3772.8281},{"date":"2022-10-07","close":3758.0596},{"date":"2022-10-11","close":3654.6951},{"date":"2022-10-12","close":3588.2473},{"date":"2022-10-13","close":3484.8818},{"date":"2022-10-14","close":3462.7314},{"date":"2022-10-17","close":3388.8999},{"date":"2022-10-18","close":3370.4419},{"date":"2022-10-19","close":3333.5266},{"date":"2022-10-20","close":3219.0852},{"date":"2022-10-21","close":3152.6365},{"date":"2022-10-24","close":3163.7112},{"date":"2022-10-25","close":3171.0952},{"date":"2022-10-26","close":3189.5525},{"date":"2022-10-27","close":3256.002},{"date":"2022-10-28","close":3267.3992},{"date":"2022-10-31","close":3267.3992},{"date":"2022-11-01","close":3312.9912},{"date":"2022-11-02","close":3274.9978},{"date":"2022-11-03","close":3244.6042},{"date":"2022-11-04","close":3233.2048},{"date":"2022-11-07","close":3256.002},{"date":"2022-11-08","close":3229.406},{"date":"2022-11-09","close":3282.5964},{"date":"2022-11-10","close":3301.5933},{"date":"2022-11-11","close":3419.3716},{"date":"2022-11-14","close":3419.3716},{"date":"2022-11-15","close":3396.5759},{"date":"2022-11-16","close":3404.1748},{"date":"2022-11-17","close":3377.5796},{"date":"2022-11-18","close":3388.978},{"date":"2022-11-21","close":3381.3792},{"date":"2022-11-22","close":3369.9807},{"date":"2022-11-23","close":3396.5759},{"date":"2022-11-24","close":3404.1748},{"date":"2022-11-25","close":3449.7671},{"date":"2022-11-28","close":3426.9702},{"date":"2022-11-29","close":3461.2407},{"date":"2022-11-30","close":3484.0872},{"date":"2022-12-01","close":3506.9326},{"date":"2022-12-02","close":3476.4705},{"date":"2022-12-05","close":3529.7795},{"date":"2022-12-06","close":3533.5881},{"date":"2022-12-07","close":3503.1255},{"date":"2022-12-08","close":3514.5486},{"date":"2022-12-09","close":3518.3552},{"date":"2022-12-12","close":3503.1255},{"date":"2022-12-13","close":3503.1255},{"date":"2022-12-14","close":3522.1631},{"date":"2022-12-15","close":3525.9712},{"date":"2022-12-16","close":3548.8181},{"date":"2022-12-19","close":3529.7795},{"date":"2022-12-20","close":3499.3179},{"date":"2022-12-21","close":3525.9712},{"date":"2022-12-22","close":3567.8574},{"date":"2022-12-23","close":3575.4722},{"date":"2022-12-26","close":3583.0886},{"date":"2022-12-27","close":3564.0488},{"date":"2022-12-28","close":3586.9448},{"date":"2022-12-29","close":3598.3931},{"date":"2023-01-02","close":3606.0227},{"date":"2023-01-03","close":3609.8413},{"date":"2023-01-04","close":3613.656},{"date":"2023-01-05","close":3670.8936},{"date":"2023-01-06","close":3682.3418},{"date":"2023-01-09","close":3682.3418},{"date":"2023-01-10","close":3674.7097},{"date":"2023-01-11","close":3670.8936},{"date":"2023-01-12","close":3686.158},{"date":"2023-01-13","close":3709.0542},{"date":"2023-01-16","close":3785.3716},{"date":"2023-01-17","close":3777.7388},{"date":"2023-01-18","close":3793.0015},{"date":"2023-01-19","close":3823.5295},{"date":"2023-01-20","close":3838.7942},{"date":"2023-01-25","close":3865.5059},{"date":"2023-01-26","close":3823.5295},{"date":"2023-01-27","close":3781.5549},{"date":"2023-01-30","close":3758.6147},{"date":"2023-01-31","close":3705.0845},{"date":"2023-02-01","close":3728.0237},{"date":"2023-02-02","close":3785.3784},{"date":"2023-02-03","close":3800.6733},{"date":"2023-02-06","close":3785.3784},{"date":"2023-02-07","close":3770.084},{"date":"2023-02-08","close":3766.2615},{"date":"2023-02-09","close":3747.1428},{"date":"2023-02-10","close":3758.6147},{"date":"2023-02-13","close":3735.6743},{"date":"2023-02-14","close":3720.3782},{"date":"2023-02-15","close":3716.554},{"date":"2023-02-16","close":3693.6123},{"date":"2023-02-17","close":3693.6123},{"date":"2023-02-20","close":3689.7883},{"date":"2023-02-21","close":3682.1418},{"date":"2023-02-22","close":3651.5532},{"date":"2023-02-23","close":3666.8459},{"date":"2023-02-24","close":3689.7883},{"date":"2023-02-27","close":3693.644},{"date":"2023-02-28","close":3709.0647},{"date":"2023-03-02","close":3697.4993},{"date":"2023-03-03","close":3689.7883},{"date":"2023-03-06","close":3693.644},{"date":"2023-03-07","close":3701.354},{"date":"2023-03-08","close":3670.51},{"date":"2023-03-09","close":3658.9448},{"date":"2023-03-10","close":3647.3757},{"date":"2023-03-13","close":3647.3757},{"date":"2023-03-14","close":3581.8325},{"date":"2023-03-15","close":3616.531},{"date":"2023-03-16","close":3612.6782},{"date":"2023-03-17","close":3597.2551},{"date":"2023-03-20","close":3570.2654},{"date":"2023-03-21","close":3581.8325},{"date":"2023-03-22","close":3589.5439},{"date":"2023-03-23","close":3550.989},{"date":"2023-03-24","close":3570.2654},{"date":"2023-03-27","close":3516.2876},{"date":"2023-03-28","close":3527.8545},{"date":"2023-03-29","close":3531.7095},{"date":"2023-03-30","close":3553.5298},{"date":"2023-03-31","close":3565.2192},{"date":"2023-04-03","close":3580.804},{"date":"2023-04-04","close":3580.804},{"date":"2023-04-05","close":3553.5298},{"date":"2023-04-06","close":3541.8408},{"date":"2023-04-07","close":3545.7361},{"date":"2023-04-10","close":3522.3582},{"date":"2023-04-11","close":3526.2554},{"date":"2023-04-12","close":3526.2554},{"date":"2023-04-13","close":3530.1514},{"date":"2023-04-14","close":3580.804},{"date":"2023-04-17","close":3573.0117},{"date":"2023-04-18","close":3573.0117},{"date":"2023-04-19","close":3565.2192},{"date":"2023-04-20","close":3565.2192},{"date":"2023-04-21","close":3561.3223},{"date":"2023-04-24","close":3518.4622},{"date":"2023-04-25","close":3537.9453},{"date":"2023-04-26","close":3526.2554},{"date":"2023-04-27","close":3526.2546},{"date":"2023-04-28","close":3541.9973},{"date":"2023-05-02","close":3549.8679},{"date":"2023-05-03","close":3541.9973},{"date":"2023-05-04","close":3561.6753},{"date":"2023-05-08","close":3581.3523},{"date":"2023-05-09","close":3601.0303},{"date":"2023-05-10","close":3608.9009},{"date":"2023-05-11","close":3628.5796},{"date":"2023-05-12","close":3648.2566},{"date":"2023-05-15","close":3660.0632},{"date":"2023-05-16","close":3703.3547},{"date":"2023-05-17","close":3683.6782},{"date":"2023-05-18","close":3831.2557},{"date":"2023-05-19","close":3707.2915},{"date":"2023-05-22","close":3707.2915},{"date":"2023-05-23","close":3707.2915},{"date":"2023-05-24","close":3842.6397},{"date":"2023-05-25","close":3738.7754},{"date":"2023-05-26","close":3734.8401},{"date":"2023-05-30","close":3762.4458},{"date":"2023-05-31","close":3786.1089},{"date":"2023-06-01","close":3774.2776},{"date":"2023-06-02","close":3778.2222},{"date":"2023-06-05","close":3797.9424},{"date":"2023-06-07","close":3790.0537},{"date":"2023-06-08","close":3797.9424},{"date":"2023-06-09","close":3813.7173},{"date":"2023-06-12","close":3817.6602},{"date":"2023-06-13","close":3801.8848},{"date":"2023-06-14","close":3754.5579},{"date":"2023-06-15","close":3726.9517},{"date":"2023-06-16","close":3734.8386},{"date":"2023-06-19","close":3730.895},{"date":"2023-06-20","close":3758.5017},{"date":"2023-06-21","close":3742.7278},{"date":"2023-06-22","close":3726.9517},{"date":"2023-06-23","close":3683.5686},{"date":"2023-06-26","close":3691.4568},{"date":"2023-06-27","close":3715.1206},{"date":"2023-06-28","close":3719.0645},{"date":"2023-06-29","close":3713.533},{"date":"2023-06-30","close":3713.533},{"date":"2023-07-03","close":3842.6397},{"date":"2023-07-04","close":3835.3953},{"date":"2023-07-05","close":3803.3129},{"date":"2023-07-06","close":3777.4401},{"date":"2023-07-07","close":3630.5713},{"date":"2023-07-10","close":3614.7693},{"date":"2023-07-11","close":3747.4275},{"date":"2023-07-12","close":3773.3004},{"date":"2023-07-13","close":3816.7668},{"date":"2023-07-14","close":3697.731},{"date":"2023-07-17","close":3666.1267},{"date":"2023-07-18","close":3765.0211},{"date":"2023-07-19","close":3642.4233},{"date":"2023-07-20","close":3634.521},{"date":"2023-07-21","close":3654.2737},{"date":"2023-07-24","close":3610.8171},{"date":"2023-07-25","close":3725.6943},{"date":"2023-07-26","close":3587.1152},{"date":"2023-07-27","close":3684.2977},{"date":"2023-07-28","close":3543.6577},{"date":"2023-07-31","close":3672.9136},{"date":"2023-08-01","close":3716.3801},{"date":"2023-08-02","close":3680.1581},{"date":"2023-08-03","close":3543.6577},{"date":"2023-08-04","close":3535.7576},{"date":"2023-08-07","close":3519.9551},{"date":"2023-08-08","close":3508.1042},{"date":"2023-08-09","close":3480.449},{"date":"2023-08-10","close":3436.9941},{"date":"2023-08-11","close":3460.697},{"date":"2023-08-14","close":3460.697},{"date":"2023-08-16","close":3456.7456},{"date":"2023-08-17","close":3425.1411},{"date":"2023-08-18","close":3405.3889},{"date":"2023-08-21","close":3421.1904},{"date":"2023-08-22","close":3433.0432},{"date":"2023-08-23","close":3429.092},{"date":"2023-08-24","close":3429.092},{"date":"2023-08-25","close":3425.1411},{"date":"2023-08-28","close":3492.301},{"date":"2023-08-29","close":3512.0552},{"date":"2023-08-30","close":3547.0469},{"date":"2023-08-31","close":3578.8606},{"date":"2023-09-01","close":3566.9292},{"date":"2023-09-04","close":3535.1189},{"date":"2023-09-05","close":3539.0947},{"date":"2023-09-06","close":3527.165},{"date":"2023-09-07","close":3511.2588},{"date":"2023-09-08","close":3495.3525},{"date":"2023-09-11","close":3503.3054},{"date":"2023-09-12","close":3499.3301},{"date":"2023-09-13","close":3471.4934},{"date":"2023-09-14","close":3483.4233},{"date":"2023-09-15","close":3507.2827},{"date":"2023-09-18","close":3503.3054},{"date":"2023-09-19","close":3503.3054},{"date":"2023-09-20","close":3487.3997},{"date":"2023-09-21","close":3479.4463},{"date":"2023-09-22","close":3471.4934},{"date":"2023-09-25","close":3467.5173},{"date":"2023-09-26","close":3423.7742},{"date":"2023-09-27","close":3451.6108},{"date":"2023-10-04","close":3376.0576},{"date":"2023-10-05","close":3384.0095},{"date":"2023-10-06","close":3380.0342},{"date":"2023-10-10","close":3380.0342},{"date":"2023-10-11","close":3395.9399},{"date":"2023-10-12","close":3384.0095},{"date":"2023-10-13","close":3356.1741},{"date":"2023-10-16","close":3360.1509},{"date":"2023-10-17","close":3372.0806},{"date":"2023-10-18","close":3368.1045},{"date":"2023-10-19","close":3336.2927},{"date":"2023-10-20","close":3292.5508},{"date":"2023-10-23","close":3260.7393},{"date":"2023-10-24","close":3260.7393},{"date":"2023-10-25","close":3272.6677},{"date":"2023-10-26","close":3252.7849},{"date":"2023-10-27","close":3256.7622},{"date":"2023-10-30","close":3266.3811},{"date":"2023-10-31","close":3258.3655},{"date":"2023-11-01","close":3266.3811},{"date":"2023-11-02","close":3278.4038},{"date":"2023-11-03","close":3326.4983},{"date":"2023-11-06","close":3354.5535},{"date":"2023-11-07","close":3354.5535},{"date":"2023-11-08","close":3350.5454},{"date":"2023-11-09","close":3354.5535},{"date":"2023-11-10","close":3354.5535},{"date":"2023-11-13","close":3338.5215},{"date":"2023-11-14","close":3350.5454},{"date":"2023-11-15","close":3370.5845},{"date":"2023-11-16","close":3382.6072},{"date":"2023-11-17","close":3402.6472},{"date":"2023-11-20","close":3446.7334},{"date":"2023-11-21","close":3434.71},{"date":"2023-11-22","close":3438.7173},{"date":"2023-11-23","close":3426.6943},{"date":"2023-11-24","close":3446.7334},{"date":"2023-11-27","close":3442.7258},{"date":"2023-11-28","close":3438.7173},{"date":"2023-11-29","close":3431.4846},{"date":"2023-11-30","close":3431.4846},{"date":"2023-12-01","close":3455.5938},{"date":"2023-12-04","close":3467.6479},{"date":"2023-12-05","close":3475.6851},{"date":"2023-12-06","close":3483.7207},{"date":"2023-12-07","close":3487.739},{"date":"2023-12-08","close":3503.811},{"date":"2023-12-11","close":3483.7207},{"date":"2023-12-12","close":3491.7573},{"date":"2023-12-13","close":3495.7761},{"date":"2023-12-14","close":3523.9021},{"date":"2023-12-15","close":3503.811},{"date":"2023-12-18","close":3455.5938},{"date":"2023-12-19","close":3443.5396},{"date":"2023-12-20","close":3451.5764},{"date":"2023-12-21","close":3467.6479},{"date":"2023-12-22","close":3471.6663},{"date":"2023-12-26","close":3467.6479},{"date":"2023-12-27","close":3495.8726},{"date":"2023-12-28","close":3516.0339},{"date":"2024-01-02","close":3552.324},{"date":"2024-01-03","close":3552.324},{"date":"2024-01-04","close":3544.259},{"date":"2024-01-05","close":3520.0664},{"date":"2024-01-08","close":3516.0339},{"date":"2024-01-09","close":3532.1631},{"date":"2024-01-10","close":3528.1306},{"date":"2024-01-11","close":3524.0977},{"date":"2024-01-12","close":3499.9058},{"date":"2024-01-15","close":3487.8083},{"date":"2024-01-16","close":3487.8083},{"date":"2024-01-17","close":3471.6809},{"date":"2024-01-18","close":3628.4123},{"date":"2024-01-19","close":3463.6152},{"date":"2024-01-22","close":3471.6809},{"date":"2024-01-23","close":3471.6809},{"date":"2024-01-24","close":3471.6809},{"date":"2024-01-25","close":3467.6479},{"date":"2024-01-26","close":3479.7451},{"date":"2024-01-29","close":3483.7771},{"date":"2024-01-30","close":3495.9016},{"date":"2024-01-31","close":3491.8594},{"date":"2024-02-01","close":3508.0256},{"date":"2024-02-02","close":3520.1499},{"date":"2024-02-05","close":3540.3584},{"date":"2024-02-06","close":3532.2744},{"date":"2024-02-07","close":3544.3994},{"date":"2024-02-08","close":3540.3584},{"date":"2024-02-13","close":3540.3584},{"date":"2024-02-14","close":3524.1921},{"date":"2024-02-15","close":3536.3164},{"date":"2024-02-16","close":3528.2334},{"date":"2024-02-19","close":3540.3584},{"date":"2024-02-20","close":3540.3584},{"date":"2024-02-21","close":3552.4829},{"date":"2024-02-22","close":3552.4829},{"date":"2024-02-23","close":3552.4829},{"date":"2024-02-26","close":3560.5662},{"date":"2024-02-27","close":3564.6064},{"date":"2024-02-28","close":3560.5291},{"date":"2024-02-29","close":3589.0776},{"date":"2024-03-04","close":3609.4709},{"date":"2024-03-05","close":3638.0205},{"date":"2024-03-06","close":3695.1187},{"date":"2024-03-07","close":3691.0396},{"date":"2024-03-08","close":3703.2756},{"date":"2024-03-11","close":3723.6682},{"date":"2024-03-12","close":3715.5112},{"date":"2024-03-13","close":3719.5894},{"date":"2024-03-14","close":3719.5894},{"date":"2024-03-15","close":3686.9622},{"date":"2024-03-18","close":3638.0205},{"date":"2024-03-19","close":3654.3337},{"date":"2024-03-20","close":3674.7256},{"date":"2024-03-21","close":3682.8833},{"date":"2024-03-22","close":3719.5894},{"date":"2024-03-25","close":3739.9814},{"date":"2024-03-26","close":3739.9814},{"date":"2024-03-27","close":3739.9814},{"date":"2024-03-28","close":3713.6025},{"date":"2024-03-29","close":3750.6982},{"date":"2024-04-01","close":3750.6982},{"date":"2024-04-02","close":3742.4553},{"date":"2024-04-03","close":3763.0632},{"date":"2024-04-04","close":3771.3074},{"date":"2024-04-05","close":3758.9419},{"date":"2024-04-08","close":3725.969},{"date":"2024-04-09","close":3688.874},{"date":"2024-04-11","close":3676.5088},{"date":"2024-04-12","close":3676.5088},{"date":"2024-04-15","close":3660.0227},{"date":"2024-04-16","close":3610.563},{"date":"2024-04-17","close":3598.1978},{"date":"2024-04-18","close":3627.0488},{"date":"2024-04-19","close":3622.9277},{"date":"2024-04-22","close":3639.4143},{"date":"2024-04-23","close":3664.1445},{"date":"2024-04-24","close":3676.5088},{"date":"2024-04-25","close":3684.7517},{"date":"2024-04-26","close":3676.5088},{"date":"2024-04-29","close":3684.8276},{"date":"2024-04-30","close":3680.6687},{"date":"2024-05-02","close":3693.145},{"date":"2024-05-03","close":3701.4626},{"date":"2024-05-07","close":3713.9392},{"date":"2024-05-08","close":3743.0525},{"date":"2024-05-09","close":3772.1653},{"date":"2024-05-10","close":3780.4814},{"date":"2024-05-13","close":3801.2776},{"date":"2024-05-14","close":3801.2776},{"date":"2024-05-16","close":3826.2305},{"date":"2024-05-17","close":3838.707},{"date":"2024-05-20","close":3830.3896},{"date":"2024-05-21","close":3813.7537},{"date":"2024-05-22","close":3809.594},{"date":"2024-05-23","close":3784.6411},{"date":"2024-05-24","close":3792.9595},{"date":"2024-05-27","close":3813.7537},{"date":"2024-05-28","close":3830.3896},{"date":"2024-05-29","close":3817.9133},{"date":"2024-05-30","close":3803.7327},{"date":"2024-05-31","close":3812.0735},{"date":"2024-06-03","close":3824.5862},{"date":"2024-06-04","close":3828.7568},{"date":"2024-06-05","close":3845.4402},{"date":"2024-06-07","close":3878.8059},{"date":"2024-06-10","close":3882.9773},{"date":"2024-06-11","close":3874.6348},{"date":"2024-06-12","close":3866.2927},{"date":"2024-06-13","close":3862.1228},{"date":"2024-06-14","close":3824.5862},{"date":"2024-06-17","close":3778.7078},{"date":"2024-06-18","close":3791.2202},{"date":"2024-06-19","close":3770.3669},{"date":"2024-06-20","close":3757.853},{"date":"2024-06-21","close":3795.3906},{"date":"2024-06-24","close":3812.0735},{"date":"2024-06-25","close":3816.2444},{"date":"2024-06-26","close":3816.2444},{"date":"2024-06-27","close":3833.9194},{"date":"2024-06-28","close":3850.7539},{"date":"2024-07-01","close":3821.2935},{"date":"2024-07-02","close":3812.8782},{"date":"2024-07-03","close":3833.9194},{"date":"2024-07-04","close":3825.5034},{"date":"2024-07-05","close":3817.0857},{"date":"2024-07-08","close":3821.2935},{"date":"2024-07-09","close":3800.2527},{"date":"2024-07-10","close":3821.2935},{"date":"2024-07-11","close":3821.2935},{"date":"2024-07-12","close":3846.5449},{"date":"2024-07-15","close":3850.7539},{"date":"2024-07-16","close":3888.6296},{"date":"2024-07-17","close":3922.2983},{"date":"2024-07-18","close":3930.7158},{"date":"2024-07-19","close":3939.1318},{"date":"2024-07-22","close":3930.7158},{"date":"2024-07-23","close":3930.7158},{"date":"2024-07-24","close":3955.9653},{"date":"2024-07-25","close":3951.7573},{"date":"2024-07-26","close":3964.3838},{"date":"2024-07-29","close":3989.634},{"date":"2024-07-30","close":4020.8562},{"date":"2024-07-31","close":4071.4846},{"date":"2024-08-01","close":4058.8271},{"date":"2024-08-02","close":3991.3215},{"date":"2024-08-05","close":3843.6501},{"date":"2024-08-06","close":3940.6919},{"date":"2024-08-07","close":3991.3215},{"date":"2024-08-08","close":3915.3779},{"date":"2024-08-09","close":3928.033},{"date":"2024-08-12","close":3987.1028},{"date":"2024-08-13","close":3982.8838},{"date":"2024-08-14","close":4003.9785},{"date":"2024-08-16","close":3991.3215},{"date":"2024-08-19","close":3991.3215},{"date":"2024-08-20","close":3970.2268},{"date":"2024-08-21","close":3966.0061},{"date":"2024-08-22","close":3957.5681},{"date":"2024-08-23","close":3966.0061},{"date":"2024-08-26","close":3991.3215},{"date":"2024-08-27","close":4164.4983},{"date":"2024-08-28","close":3974.4448},{"date":"2024-08-29","close":3971.8967},{"date":"2024-08-30","close":4005.8792},{"date":"2024-09-02","close":3997.3853},{"date":"2024-09-03","close":4001.6318},{"date":"2024-09-04","close":3984.6394},{"date":"2024-09-05","close":3967.6484},{"date":"2024-09-06","close":3988.8884},{"date":"2024-09-09","close":3971.8967},{"date":"2024-09-10","close":3988.8884},{"date":"2024-09-11","close":3984.6394},{"date":"2024-09-12","close":3988.8884},{"date":"2024-09-13","close":3980.3914},{"date":"2024-09-19","close":4005.8792},{"date":"2024-09-20","close":3993.1367},{"date":"2024-09-23","close":3997.3853},{"date":"2024-09-24","close":3988.8884},{"date":"2024-09-25","close":3959.1516},{"date":"2024-09-26","close":3954.9031},{"date":"2024-09-27","close":3942.0356},{"date":"2024-09-30","close":3890.562},{"date":"2024-10-02","close":3834.7981},{"date":"2024-10-04","close":3809.0618},{"date":"2024-10-07","close":3821.9299},{"date":"2024-10-08","close":3770.4568},{"date":"2024-10-10","close":3851.9563},{"date":"2024-10-11","close":3839.0884},{"date":"2024-10-14","close":3864.8242},{"date":"2024-10-15","close":3881.9827},{"date":"2024-10-16","close":3839.0884},{"date":"2024-10-17","close":3856.2451},{"date":"2024-10-18","close":3839.0884},{"date":"2024-10-21","close":3839.0884},{"date":"2024-10-22","close":3813.3501},{"date":"2024-10-23","close":3804.7717},{"date":"2024-10-24","close":3787.6133},{"date":"2024-10-25","close":3736.1406},{"date":"2024-10-28","close":3706.1135},{"date":"2024-10-29","close":3706.1135},{"date":"2024-10-30","close":3854.0238},{"date":"2024-10-31","close":3705.2493},{"date":"2024-11-01","close":3679.3391},{"date":"2024-11-04","close":3657.7471},{"date":"2024-11-05","close":3818.8367},{"date":"2024-11-06","close":3644.791},{"date":"2024-11-07","close":3614.5618},{"date":"2024-11-08","close":3588.6516},{"date":"2024-11-11","close":3528.1931},{"date":"2024-11-12","close":3467.7346},{"date":"2024-11-13","close":3532.5115},{"date":"2024-11-14","close":3493.645},{"date":"2024-11-15","close":3506.6008},{"date":"2024-11-18","close":3541.1479},{"date":"2024-11-19","close":3588.6516},{"date":"2024-11-20","close":3649.1096},{"date":"2024-11-21","close":3649.1096},{"date":"2024-11-22","close":3662.0652},{"date":"2024-11-25","close":3644.791},{"date":"2024-11-26","close":3649.1096},{"date":"2024-11-27","close":3636.1545},{"date":"2024-11-28","close":3644.8123},{"date":"2024-11-29","close":3610.1824},{"date":"2024-12-02","close":3584.2097},{"date":"2024-12-03","close":3558.2371},{"date":"2024-12-04","close":3519.2776},{"date":"2024-12-05","close":3488.9775},{"date":"2024-12-06","close":3484.6487},{"date":"2024-12-09","close":3402.4021},{"date":"2024-12-10","close":3493.3052},{"date":"2024-12-11","close":3558.2371},{"date":"2024-12-12","close":3601.5247},{"date":"2024-12-13","close":3558.2371},{"date":"2024-12-16","close":3532.2644},{"date":"2024-12-17","close":3514.95},{"date":"2024-12-18","close":3501.9634},{"date":"2024-12-19","close":3484.6487},{"date":"2024-12-20","close":3458.6755},{"date":"2024-12-23","close":3506.292},{"date":"2024-12-24","close":3549.5793},{"date":"2024-12-26","close":3510.6208},{"date":"2024-12-27","close":3558.4136},{"date":"2024-12-30","close":3501.9312},{"date":"2025-01-02","close":3528.0002},{"date":"2025-01-03","close":3562.7585},{"date":"2025-01-06","close":3580.1377},{"date":"2025-01-07","close":3584.4829},{"date":"2025-01-08","close":3567.1035},{"date":"2025-01-09","close":3532.3447},{"date":"2025-01-10","close":3554.0696},{"date":"2025-01-13","close":3528.0002},{"date":"2025-01-14","close":3541.0347},{"date":"2025-01-15","close":3549.7241},{"date":"2025-01-16","close":3554.0696},{"date":"2025-01-17","close":3541.0347},{"date":"2025-01-20","close":3528.0002},{"date":"2025-01-21","close":3554.0696},{"date":"2025-01-22","close":3562.7585},{"date":"2025-01-23","close":3536.6897},{"date":"2025-01-24","close":3534.9485},{"date":"2025-01-31","close":3530.5947},{"date":"2025-02-03","close":3504.4746},{"date":"2025-02-04","close":3526.2412},{"date":"2025-02-05","close":3526.2412},{"date":"2025-02-06","close":3565.4219},{"date":"2025-02-07","close":3574.1287},{"date":"2025-02-10","close":3578.4822},{"date":"2025-02-11","close":3578.4822},{"date":"2025-02-12","close":3574.1287},{"date":"2025-02-13","close":3587.1885},{"date":"2025-02-14","close":3595.8958},{"date":"2025-02-17","close":3635.0767},{"date":"2025-02-18","close":3652.4893},{"date":"2025-02-19","close":3674.2561},{"date":"2025-02-20","close":3700.3767},{"date":"2025-02-21","close":3743.9102},{"date":"2025-02-24","close":3756.9705},{"date":"2025-02-25","close":3743.9102},{"date":"2025-02-26","close":3765.6768},{"date":"2025-02-27","close":3775.3464},{"date":"2025-02-28","close":3748.9766},{"date":"2025-03-04","close":3784.1367},{"date":"2025-03-05","close":3801.7163},{"date":"2025-03-06","close":3832.4827},{"date":"2025-03-07","close":3806.1121},{"date":"2025-03-10","close":3788.532},{"date":"2025-03-11","close":3740.186},{"date":"2025-03-12","close":3700.6311},{"date":"2025-03-13","close":3718.2112},{"date":"2025-03-14","close":3713.8159},{"date":"2025-03-17","close":3713.8159},{"date":"2025-03-18","close":3753.3716},{"date":"2025-03-19","close":3775.3464},{"date":"2025-03-20","close":3779.741},{"date":"2025-03-21","close":3770.9517},{"date":"2025-03-24","close":3770.9517},{"date":"2025-03-25","close":3770.9517},{"date":"2025-03-26","close":3757.7661},{"date":"2025-03-27","close":3753.3716},{"date":"2025-03-28","close":3747.1709},{"date":"2025-03-31","close":3720.5945},{"date":"2025-04-01","close":3720.5945},{"date":"2025-04-02","close":3720.5945},{"date":"2025-04-03","close":3711.7363},{"date":"2025-04-04","close":3689.5896},{"date":"2025-04-07","close":3596.5747},{"date":"2025-04-08","close":3632.009},{"date":"2025-04-09","close":3596.5747},{"date":"2025-04-10","close":3663.0139},{"date":"2025-04-11","close":3680.731},{"date":"2025-04-14","close":3689.5896},{"date":"2025-04-15","close":3729.4534},{"date":"2025-04-16","close":3729.4534},{"date":"2025-04-17","close":3751.5999},{"date":"2025-04-18","close":3764.8867},{"date":"2025-04-21","close":3769.3169},{"date":"2025-04-22","close":3747.1709},{"date":"2025-04-23","close":3769.3169},{"date":"2025-04-24","close":3778.1753},{"date":"2025-04-25","close":3787.0344},{"date":"2025-04-28","close":3813.6094},{"date":"2025-04-29","close":3807.3606},{"date":"2025-04-30","close":3825.2151},{"date":"2025-05-02","close":3847.532},{"date":"2025-05-07","close":3834.1416},{"date":"2025-05-08","close":3843.0688},{"date":"2025-05-09","close":3834.1416},{"date":"2025-05-12","close":3829.6782},{"date":"2025-05-13","close":3834.1416},{"date":"2025-05-14","close":3834.1416},{"date":"2025-05-15","close":3816.2878},{"date":"2025-05-16","close":3834.1416},{"date":"2025-05-19","close":3816.2878},{"date":"2025-05-20","close":3820.751},{"date":"2025-05-21","close":3829.6782},{"date":"2025-05-22","close":3820.751},{"date":"2025-05-23","close":3816.2878},{"date":"2025-05-26","close":3825.2151},{"date":"2025-05-27","close":3820.751},{"date":"2025-05-28","close":3816.2878},{"date":"2025-05-29","close":3823.4841},{"date":"2025-05-30","close":3809.9905},{"date":"2025-06-02","close":3827.9824},{"date":"2025-06-04","close":3845.9763},{"date":"2025-06-05","close":3832.4807},{"date":"2025-06-09","close":3832.4807},{"date":"2025-06-10","close":3827.9824},{"date":"2025-06-11","close":3823.4841},{"date":"2025-06-12","close":3841.478},{"date":"2025-06-13","close":3796.4958},{"date":"2025-06-16","close":3769.5061},{"date":"2025-06-17","close":3769.5061},{"date":"2025-06-18","close":3769.5061},{"date":"2025-06-19","close":3774.0049},{"date":"2025-06-20","close":3756.0115},{"date":"2025-06-23","close":3756.0115},{"date":"2025-06-24","close":3778.5029},{"date":"2025-06-25","close":3818.9866},{"date":"2025-06-26","close":3818.9866},{"date":"2025-06-27","close":3839.8403},{"date":"2025-06-30","close":3830.7739},{"date":"2025-07-01","close":3839.8403},{"date":"2025-07-02","close":3835.3076},{"date":"2025-07-03","close":3844.3735},{"date":"2025-07-04","close":3853.4414},{"date":"2025-07-07","close":3857.9746},{"date":"2025-07-08","close":3867.0413},{"date":"2025-07-09","close":3894.2419},{"date":"2025-07-10","close":3894.2419},{"date":"2025-07-11","close":3894.2419},{"date":"2025-07-14","close":3867.0413},{"date":"2025-07-15","close":3857.9741},{"date":"2025-07-16","close":3844.3738},{"date":"2025-07-17","close":3853.4412},{"date":"2025-07-18","close":3857.9741},{"date":"2025-07-21","close":3867.0413},{"date":"2025-07-22","close":3848.9072},{"date":"2025-07-23","close":3853.4409},{"date":"2025-07-24","close":3857.9756},{"date":"2025-07-25","close":3857.9756},{"date":"2025-07-28","close":3817.7388},{"date":"2025-07-29","close":3831.2285},{"date":"2025-07-30","close":3847.5439},{"date":"2025-07-31","close":3843.0117},{"date":"2025-08-01","close":3788.6292},{"date":"2025-08-04","close":3824.8835},{"date":"2025-08-05","close":3856.6072},{"date":"2025-08-06","close":3861.1387},{"date":"2025-08-07","close":3870.2021},{"date":"2025-08-08","close":3888.3301},{"date":"2025-08-11","close":3870.2021},{"date":"2025-08-12","close":3874.7344},{"date":"2025-08-13","close":3874.7344},{"date":"2025-08-14","close":3847.5439},{"date":"2025-08-18","close":3852.0754},{"date":"2025-08-19","close":3843.0117},{"date":"2025-08-20","close":3852.0754},{"date":"2025-08-21","close":3870.2021},{"date":"2025-08-22","close":3870.2021},{"date":"2025-08-25","close":3874.7344},{"date":"2025-08-26","close":3870.2021},{"date":"2025-08-27","close":3883.7983},{"date":"2025-08-28","close":3895.6721},{"date":"2025-08-29","close":3895.6721},{"date":"2025-09-01","close":3868.6548},{"date":"2025-09-02","close":3909.3735},{"date":"2025-09-03","close":3918.5078},{"date":"2025-09-04","close":3927.6414},{"date":"2025-09-05","close":3950.4763},{"date":"2025-09-08","close":4000.7136},{"date":"2025-09-09","close":3982.4458},{"date":"2025-09-10","close":4005.281},{"date":"2025-09-11","close":4000.7136},{"date":"2025-09-12","close":4009.8477},{"date":"2025-09-15","close":4023.5488},{"date":"2025-09-16","close":4005.281},{"date":"2025-09-17","close":4018.9819},{"date":"2025-09-18","close":4009.8477},{"date":"2025-09-19","close":4005.281},{"date":"2025-09-22","close":3987.0129},{"date":"2025-09-23","close":3964.178},{"date":"2025-09-24","close":3959.6111},{"date":"2025-09-25","close":3987.0129},{"date":"2025-09-26","close":3973.3115},{"date":"2025-09-29","close":3999.0823},{"date":"2025-09-30","close":3999.0823},{"date":"2025-10-01","close":4003.6846},{"date":"2025-10-02","close":4022.0918},{"date":"2025-10-10","close":4012.8887},{"date":"2025-10-13","close":4008.2869},{"date":"2025-10-14","close":4017.4907},{"date":"2025-10-15","close":4026.6938},{"date":"2025-10-16","close":4026.6938},{"date":"2025-10-17","close":4017.4907},{"date":"2025-10-20","close":4022.0918},{"date":"2025-10-21","close":4022.0918},{"date":"2025-10-22","close":4017.4907},{"date":"2025-10-23","close":4026.6938},{"date":"2025-10-24","close":4045.1023},{"date":"2025-10-27","close":4049.7039},{"date":"2025-10-28","close":4049.7039},{"date":"2025-10-29","close":4072.7131},{"date":"2025-10-30","close":4089.4058},{"date":"2025-10-31","close":4070.8584},{"date":"2025-11-03","close":4033.7671},{"date":"2025-11-04","close":4043.0396},{"date":"2025-11-05","close":4043.0396},{"date":"2025-11-06","close":4043.0396},{"date":"2025-11-07","close":4043.0396},{"date":"2025-11-10","close":4061.5857},{"date":"2025-11-11","close":4066.2224},{"date":"2025-11-12","close":4070.8584},{"date":"2025-11-13","close":4080.1318},{"date":"2025-11-14","close":4080.1318},{"date":"2025-11-17","close":4084.769},{"date":"2025-11-18","close":4075.4951},{"date":"2025-11-19","close":4084.769},{"date":"2025-11-20","close":4094.042},{"date":"2025-11-21","close":4084.769},{"date":"2025-11-24","close":4094.042},{"date":"2025-11-25","close":4103.3145},{"date":"2025-11-26","close":4126.4966},{"date":"2025-11-27","close":4172.4312},{"date":"2025-11-28","close":4133.9707},{"date":"2025-12-01","close":4133.9707},{"date":"2025-12-02","close":4147.9844},{"date":"2025-12-03","close":4176.0112},{"date":"2025-12-04","close":4199.3677},{"date":"2025-12-05","close":4208.7095},{"date":"2025-12-08","close":4208.7095},{"date":"2025-12-09","close":4208.7095},{"date":"2025-12-10","close":4222.7227},{"date":"2025-12-11","close":4213.3804},{"date":"2025-12-12","close":4185.3535},{"date":"2025-12-15","close":4166.6689},{"date":"2025-12-16","close":4119.9575},{"date":"2025-12-17","close":4133.9707},{"date":"2025-12-18","close":4105.9438},{"date":"2025-12-19","close":4152.6553},{"date":"2025-12-22","close":4138.6421},{"date":"2025-12-23","close":4133.9702},{"date":"2025-12-24","close":4147.9839},{"date":"2025-12-26","close":4152.6553},{"date":"2025-12-29","close":4164.8906},{"date":"2025-12-30","close":4179.0088},{"date":"2026-01-02","close":4221.3643},{"date":"2026-01-05","close":4230.7769},{"date":"2026-01-06","close":4244.8945},{"date":"2026-01-07","close":4249.6006},{"date":"2026-01-08","close":4244.8945},{"date":"2026-01-09","close":4240.189},{"date":"2026-01-12","close":4221.3643},{"date":"2026-01-13","close":4197.834},{"date":"2026-01-14","close":4216.6582},{"date":"2026-01-15","close":4226.0708},{"date":"2026-01-16","close":4249.6006},{"date":"2026-01-19","close":4298.5298},{"date":"2026-01-20","close":4282.543},{"date":"2026-01-21","close":4273.1309},{"date":"2026-01-22","close":4273.1309},{"date":"2026-01-23","close":4287.249},{"date":"2026-01-26","close":4277.8374},{"date":"2026-01-27","close":4310.7803},{"date":"2026-01-28","close":4306.0737},{"date":"2026-01-29","close":4299.437},{"date":"2026-01-30","close":4275.7363},{"date":"2026-02-02","close":4237.8135},{"date":"2026-02-03","close":4261.5151},{"date":"2026-02-04","close":4294.6973},{"date":"2026-02-05","close":4285.2168},{"date":"2026-02-06","close":4294.6973},{"date":"2026-02-09","close":4294.6973},{"date":"2026-02-10","close":4304.1777},{"date":"2026-02-11","close":4323.1396},{"date":"2026-02-12","close":4351.5806},{"date":"2026-02-13","close":4361.0615},{"date":"2026-02-19","close":4370.542},{"date":"2026-02-20","close":4384.7627},{"date":"2026-02-23","close":4389.5029},{"date":"2026-02-24","close":4394.2432},{"date":"2026-02-25","close":4398.9834},{"date":"2026-02-26","close":4420.9453},{"date":"2026-02-27","close":4420.9453},{"date":"2026-03-03","close":4339.7832},{"date":"2026-03-04","close":4177.459},{"date":"2026-03-05","close":4339.7832},{"date":"2026-03-06","close":4311.1377},{"date":"2026-03-09","close":4263.395},{"date":"2026-03-10","close":4287.2661},{"date":"2026-03-11","close":4315.9121},{"date":"2026-03-12","close":4363.6538},{"date":"2026-03-13","close":4392.2993},{"date":"2026-03-16","close":4368.4282},{"date":"2026-03-17","close":4373.2026},{"date":"2026-03-18","close":4401.8477},{"date":"2026-03-19","close":4392.2993},{"date":"2026-03-20","close":4416.1709},{"date":"2026-03-23","close":4318.8452},{"date":"2026-03-24","close":4347.2588},{"date":"2026-03-25","close":4370.9365},{"date":"2026-03-26","close":4370.9365},{"date":"2026-03-27","close":4394.6147},{"date":"2026-03-30","close":4364.0898},{"date":"2026-03-31","close":4345.0117},{"date":"2026-04-01","close":4383.167},{"date":"2026-04-02","close":4387.9375},{"date":"2026-04-03","close":4479.2695},{"date":"2026-04-06","close":4402.2456},{"date":"2026-04-07","close":4411.7847},{"date":"2026-04-08","close":4430.8628},{"date":"2026-04-09","close":4459.48},{"date":"2026-04-10","close":4497.6357},{"date":"2026-04-13","close":4521.4839},{"date":"2026-04-14","close":4554.8691},{"date":"2026-04-15","close":4507.1743},{"date":"2026-04-16","close":4531.022},{"date":"2026-04-17","close":4550.0996},{"date":"2026-04-20","close":4573.9478},{"date":"2026-04-21","close":4626.4121},{"date":"2026-04-22","close":4683.6465},{"date":"2026-04-23","close":4707.4932},{"date":"2026-04-24","close":4726.5713},{"date":"2026-04-27","close":4726.5713},{"date":"2026-04-28","close":4697.9546},{"date":"2026-04-29","close":4465.5542},{"date":"2026-04-30","close":4479.959},{"date":"2026-05-04","close":4350.314},{"date":"2026-05-06","close":4167.8506},{"date":"2026-05-07","close":4292.6938},{"date":"2026-05-08","close":4350.314},{"date":"2026-05-11","close":4293.854},{"date":"2026-05-12","close":4187.3555},{"date":"2026-05-13","close":4114.7422},{"date":"2026-05-14","close":4201.8779},{"date":"2026-05-15","close":4153.4692},{"date":"2026-05-18","close":4109.9009},{"date":"2026-05-19","close":4114.7422},{"date":"2026-05-20","close":4046.97},{"date":"2026-05-21","close":4046.97},{"date":"2026-05-22","close":4138.9468},{"date":"2026-05-26","close":4177.6733},{"date":"2026-05-27","close":4167.9917},{"date":"2026-05-28","close":4092.8665},{"date":"2026-05-29","close":4005.0574},{"date":"2026-06-01","close":3892.8574},{"date":"2026-06-02","close":3822.6221},{"date":"2026-06-04","close":3725.8469},{"date":"2026-06-05","close":3735.5247},{"date":"2026-06-08","close":3638.7493},{"date":"2026-06-09","close":3721.0083},{"date":"2026-06-10","close":3798.4285},{"date":"2026-06-11","close":4016.1726},{"date":"2026-06-12","close":3943.5913},{"date":"2026-06-15","close":4024.5706},{"date":"2026-06-16","close":4083.1099},{"date":"2026-06-17","close":4136.771},{"date":"2026-06-18","close":4117.2578},{"date":"2026-06-19","close":3962.9463},{"date":"2026-06-22","close":3941.6401},{"date":"2026-06-23","close":3887.979},{"date":"2026-06-24","close":3917.2488},{"date":"2026-06-25","close":3951.3965},{"date":"2026-06-26","close":3875.8486},{"date":"2026-06-29","close":3915.3623},{"date":"2026-06-30","close":3900.6057},{"date":"2026-07-01","close":3910.4436},{"date":"2026-07-02","close":3895.687},{"date":"2026-07-03","close":3908.0498},{"date":"2026-07-06","close":3961.7183},{"date":"2026-07-07","close":4020.2659},{"date":"2026-07-08","close":3961.7183},{"date":"2026-07-09","close":3912.929},{"date":"2026-07-10","close":3947.0815},{"date":"2026-07-13","close":3903.1709},{"date":"2026-07-14","close":3903.1709},{"date":"2026-07-15","close":3903.1709},{"date":"2026-07-16","close":3932.4446},{"date":"2026-07-20","close":3912.929},{"date":"2026-07-21","close":3912.929},{"date":"2026-07-22","close":3917.8079},{"date":"2026-07-23","close":3932.4446},{"date":"2026-07-24","close":3937.3235},{"date":"2026-07-27","close":4030.0239},{"date":"2026-07-28","close":3961.7183},{"date":"2026-07-29","close":3922.6868},{"date":"2026-07-30","close":3950.2349},{"date":"2026-07-31","close":3950.2349},{"date":"2026-08-03","close":3930.5574},{"date":"2026-08-04","close":3935.4768},{"date":"2026-08-05","close":3960.0735},{"date":"2026-08-06","close":3960.0735},{"date":"2026-08-07","close":3989.5896},{"date":"2026-08-10","close":4024.0251},{"date":"2026-08-11","close":4073.2188},{"date":"2026-08-12","close":4053.5413},{"date":"2026-08-13","close":4009.2671},{"date":"2026-08-14","close":4068.2993},{"date":"2026-08-18","close":4048.6218},{"date":"2026-08-19","close":4019.1057},{"date":"2026-08-20","close":4014.1865},{"date":"2026-08-21","close":4038.783},{"date":"2026-08-24","close":4048.6218},{"date":"2026-08-25","close":4053.5413},{"date":"2026-08-26","close":4033.8638},{"date":"2026-08-27","close":4009.2671},{"date":"2026-08-28","close":4037.0403},{"date":"2026-08-31","close":4061.8379},{"date":"2026-09-01","close":4032.0808},{"date":"2026-09-02","close":4022.1619},{"date":"2026-09-03","close":4022.1619},{"date":"2026-09-04","close":4022.1619},{"date":"2026-09-07","close":4007.2834},{"date":"2026-09-08","close":4017.2024},{"date":"2026-09-09","close":4007.2834},{"date":"2026-09-10","close":4002.3237},{"date":"2026-09-11","close":4007.2834},{"date":"2026-09-14","close":3986.4534},{"date":"2026-09-15","close":3986.4534},{"date":"2026-09-16","close":3992.4048},{"date":"2026-09-17","close":4006.2913},{"date":"2026-09-18","close":4012.2429},{"date":"2026-09-21","close":4015.2186},{"date":"2026-09-22","close":4026.1295},{"date":"2026-09-23","close":4015.2186},{"date":"2026-09-28","close":4012.2429},{"date":"2026-09-29","close":4040.0},{"date":"2026-09-30","close":4035.0},{"date":"2026-10-01","close":4035.0},{"date":"2026-10-02","close":4045.0},{"date":"2026-10-06","close":4035.0},{"date":"2026-10-07","close":4045.0},{"date":"2026-10-08","close":4035.0},{"date":"2026-10-12","close":4020.0},{"date":"2026-10-13","close":4010.0},{"date":"2026-10-14","close":4010.0},{"date":"2026-10-15","close":3950.0},{"date":"2026-10-16","close":3985.0},{"date":"2026-10-19","close":4015.0},{"date":"2026-10-20","close":4000.0},{"date":"2026-10-21","close":4000.0},{"date":"2026-10-22","close":4000.0},{"date":"2026-10-23","close":3992.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":97186.0,"foreign_net":7666.0,"institution_net":-104852.0},{"date":"2026-10-21","retail_net":467765.0,"foreign_net":-31398.0,"institution_net":-436367.0},{"date":"2026-10-20","retail_net":586634.0,"foreign_net":-63335.0,"institution_net":-523299.0},{"date":"2026-10-19","retail_net":242805.0,"foreign_net":115619.0,"institution_net":-358424.0},{"date":"2026-10-16","retail_net":813807.0,"foreign_net":-21204.0,"institution_net":-792603.0},{"date":"2026-10-15","retail_net":680996.0,"foreign_net":-61395.0,"institution_net":-619601.0},{"date":"2026-10-14","retail_net":261649.0,"foreign_net":-133641.0,"institution_net":-128008.0},{"date":"2026-10-13","retail_net":359291.0,"foreign_net":183708.0,"institution_net":-542999.0},{"date":"2026-10-12","retail_net":132925.0,"foreign_net":-8382.0,"institution_net":-124543.0},{"date":"2026-10-08","retail_net":190688.0,"foreign_net":-197077.0,"institution_net":6389.0},{"date":"2026-10-07","retail_net":-86261.0,"foreign_net":242541.0,"institution_net":-156280.0},{"date":"2026-10-06","retail_net":42621.0,"foreign_net":-18207.0,"institution_net":-24414.0},{"date":"2026-10-02","retail_net":87824.0,"foreign_net":63748.0,"institution_net":-151572.0},{"date":"2026-10-01","retail_net":282778.0,"foreign_net":5141.0,"institution_net":-287919.0},{"date":"2026-09-30","retail_net":202841.0,"foreign_net":-74675.0,"institution_net":-128166.0},{"date":"2026-09-29","retail_net":432385.0,"foreign_net":-150025.0,"institution_net":-282360.0},{"date":"2026-09-28","retail_net":590912.0,"foreign_net":255790.0,"institution_net":-846702.0},{"date":"2026-09-23","retail_net":736704.0,"foreign_net":-1947.0,"institution_net":-734757.0},{"date":"2026-09-22","retail_net":490091.0,"foreign_net":-38698.0,"institution_net":-451393.0},{"date":"2026-09-21","retail_net":300885.0,"foreign_net":54188.0,"institution_net":-355073.0},{"date":"2026-09-18","retail_net":611039.0,"foreign_net":-59132.0,"institution_net":-551907.0},{"date":"2026-09-17","retail_net":244488.0,"foreign_net":-18453.0,"institution_net":-226035.0},{"date":"2026-09-16","retail_net":-61749.0,"foreign_net":-2083.0,"institution_net":63832.0},{"date":"2026-09-15","retail_net":306674.0,"foreign_net":-207320.0,"institution_net":-99354.0},{"date":"2026-09-14","retail_net":-257971.0,"foreign_net":119009.0,"institution_net":138962.0},{"date":"2026-09-11","retail_net":-9877.0,"foreign_net":68326.0,"institution_net":-58449.0},{"date":"2026-09-10","retail_net":233889.0,"foreign_net":41160.0,"institution_net":-275049.0},{"date":"2026-09-09","retail_net":165412.0,"foreign_net":-28637.0,"institution_net":-136775.0},{"date":"2026-09-08","retail_net":451893.0,"foreign_net":-3777.0,"institution_net":-448116.0},{"date":"2026-09-07","retail_net":798271.0,"foreign_net":-398324.0,"institution_net":-399947.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":97186.0,"foreign_net":7666.0,"institution_net":-104852.0},"d3":{"retail_net":1151585.0,"foreign_net":-87067.0,"institution_net":-1064518.0},"d7":{"retail_net":3150842.0,"foreign_net":-187688.0,"institution_net":-2963154.0},"d14":{"retail_net":4160708.0,"foreign_net":83784.0,"institution_net":-4244492.0},"d30":{"retail_net":9396595.0,"foreign_net":-360814.0,"institution_net":-9035781.0}},"analysis":"최근 5일 외국인 순매수 7348.00, 기관 순매수 -221.55만. 30일 누적: 외국인 -36.08만, 기관 -903.58만.","foreign_flow":7348.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2215545.0},"insider_trades":[],"price_analysis":{"current":4005.0,"low_30d":3940.0,"support":3952.8,"high_30d":4068.0,"change_1d":0.1,"change_7d":-0.2,"change_30d":-0.4,"resistance":4055.2,"position_in_range":51.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 리츠부동산인프라","phase":"above-fold","symbol_resolved":true}