{"status":"ok","report":{"etf":{"aum":3506500000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"CD금리투자KIS TRS 19","ticker":"","weight":null},{"name":"CD금리투자KIS TRS 15","ticker":"","weight":null},{"name":"CD금리투자KIS TRS 20","ticker":"","weight":null},{"name":"KIS CD Total Return Index TRS 250926-04","ticker":"","weight":null},{"name":"CD금리투자KIS TRS 3","ticker":"","weight":null},{"name":"KIS CD Total Return Index TRS 230407-01","ticker":"","weight":null},{"name":"원화현금","ticker":"","weight":null},{"name":"설정현금액","ticker":"","weight":null}],"base_index":"KIS CD금리투자 총수익지수","aum_display":"3조 5,065억","expense_ratio":0.03,"dividend_yield":null,"holdings_count":8,"tracking_error":0.04},"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":"2026-10-23T09:35:11.114735+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":"C","metrics":[{"name":"RSI (14)","unit":"","value":96.4,"direction":null,"percentile":96},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 96","percentile":72}},"is_etf":true,"signals":[],"summary":"TIGER CD금리투자KIS(합성)(357870)은(는) KIS CD금리투자 총수익지수를 추종하는 ETF입니다, 순자산 3조 5,065억. 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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.11%","value_pct":0.11},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.1124},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":56.73484106404794,"grade":"B","trend":"상승","atr_14":12.5,"rsi_14":96.42857142857143,"sma_20":58180.0,"sma_60":58022.416666666664,"comment":"상승 추세, RSI 96","analysis":"RSI(14) 96.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(56.73)가 시그널선(56.51)을 상회합니다(골든크로스). 현재가가 SMA20(58180)과 SMA60(58022) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 58083~58277 (현재 위치 94%).","bb_lower":58082.63470844289,"bb_upper":58277.36529155711,"macd_signal":56.5111212061212},"change_pct":0.01,"chart_data":[{"date":"2024-10-23","open":55067,"high":55072,"low":55067,"close":55072,"volume":168404},{"date":"2024-10-24","open":55082,"high":55087,"low":55082,"close":55087,"volume":119936},{"date":"2024-10-25","open":55092,"high":55092,"low":55087,"close":55092,"volume":130854},{"date":"2024-10-28","open":55097,"high":55097,"low":55092,"close":55097,"volume":161066},{"date":"2024-10-29","open":55097,"high":55102,"low":55092,"close":55097,"volume":296061},{"date":"2024-10-30","open":55106,"high":55111,"low":55096,"close":55106,"volume":418947},{"date":"2024-10-31","open":55117,"high":55122,"low":55117,"close":55122,"volume":188032},{"date":"2024-11-01","open":55127,"high":55127,"low":55122,"close":55127,"volume":218437},{"date":"2024-11-04","open":55127,"high":55132,"low":55127,"close":55132,"volume":354533},{"date":"2024-11-05","open":55131,"high":55136,"low":55131,"close":55136,"volume":89739},{"date":"2024-11-06","open":55137,"high":55142,"low":55137,"close":55137,"volume":191599},{"date":"2024-11-07","open":55152,"high":55157,"low":55152,"close":55152,"volume":230501},{"date":"2024-11-08","open":55157,"high":55162,"low":55157,"close":55162,"volume":171314},{"date":"2024-11-11","open":55162,"high":55167,"low":55157,"close":55167,"volume":190060},{"date":"2024-11-12","open":55167,"high":55172,"low":55167,"close":55172,"volume":528248},{"date":"2024-11-13","open":55172,"high":55177,"low":55172,"close":55177,"volume":201541},{"date":"2024-11-14","open":55187,"high":55192,"low":55187,"close":55192,"volume":160792},{"date":"2024-11-15","open":55197,"high":55197,"low":55192,"close":55197,"volume":185405},{"date":"2024-11-18","open":55197,"high":55202,"low":55197,"close":55197,"volume":152568},{"date":"2024-11-19","open":55202,"high":55207,"low":55202,"close":55207,"volume":156626},{"date":"2024-11-20","open":55212,"high":55212,"low":55207,"close":55212,"volume":115356},{"date":"2024-11-21","open":55222,"high":55227,"low":55222,"close":55227,"volume":112157},{"date":"2024-11-22","open":55227,"high":55232,"low":55227,"close":55232,"volume":175138},{"date":"2024-11-25","open":55232,"high":55237,"low":55232,"close":55232,"volume":276382},{"date":"2024-11-26","open":55242,"high":55242,"low":55237,"close":55242,"volume":173194},{"date":"2024-11-27","open":55242,"high":55247,"low":55242,"close":55247,"volume":145194},{"date":"2024-11-28","open":55257,"high":55262,"low":55257,"close":55262,"volume":158813},{"date":"2024-11-29","open":55262,"high":55267,"low":55262,"close":55267,"volume":158735},{"date":"2024-12-02","open":55272,"high":55272,"low":55267,"close":55272,"volume":182786},{"date":"2024-12-03","open":55277,"high":55277,"low":55272,"close":55277,"volume":248752},{"date":"2024-12-04","open":55277,"high":55282,"low":55277,"close":55282,"volume":285263},{"date":"2024-12-05","open":55292,"high":55297,"low":55292,"close":55297,"volume":383447},{"date":"2024-12-06","open":55297,"high":55302,"low":55297,"close":55302,"volume":252476},{"date":"2024-12-09","open":55302,"high":55307,"low":55302,"close":55302,"volume":322157},{"date":"2024-12-10","open":55302,"high":55307,"low":55302,"close":55302,"volume":245204},{"date":"2024-12-11","open":55307,"high":55312,"low":55307,"close":55312,"volume":154205},{"date":"2024-12-12","open":55327,"high":55332,"low":55327,"close":55332,"volume":159155},{"date":"2024-12-13","open":55332,"high":55337,"low":55332,"close":55332,"volume":176502},{"date":"2024-12-16","open":55332,"high":55337,"low":55332,"close":55337,"volume":210036},{"date":"2024-12-17","open":55337,"high":55342,"low":55337,"close":55337,"volume":254521},{"date":"2024-12-18","open":55342,"high":55347,"low":55342,"close":55347,"volume":230385},{"date":"2024-12-19","open":55357,"high":55362,"low":55357,"close":55362,"volume":240699},{"date":"2024-12-20","open":55367,"high":55372,"low":55367,"close":55372,"volume":204458},{"date":"2024-12-23","open":55372,"high":55377,"low":55372,"close":55377,"volume":223816},{"date":"2024-12-24","open":55377,"high":55382,"low":55377,"close":55382,"volume":203194},{"date":"2024-12-26","open":55392,"high":55397,"low":55392,"close":55397,"volume":299777},{"date":"2024-12-27","open":55407,"high":55412,"low":55407,"close":55412,"volume":338798},{"date":"2024-12-30","open":55417,"high":55417,"low":55412,"close":55417,"volume":284971},{"date":"2025-01-02","open":55427,"high":55432,"low":55427,"close":55432,"volume":449128},{"date":"2025-01-03","open":55432,"high":55437,"low":55432,"close":55437,"volume":287593},{"date":"2025-01-06","open":55437,"high":55442,"low":55437,"close":55437,"volume":331756},{"date":"2025-01-07","open":55441,"high":55446,"low":55441,"close":55446,"volume":280235},{"date":"2025-01-08","open":55446,"high":55451,"low":55446,"close":55446,"volume":234633},{"date":"2025-01-09","open":55456,"high":55461,"low":55456,"close":55461,"volume":266719},{"date":"2025-01-10","open":55466,"high":55466,"low":55461,"close":55466,"volume":163291},{"date":"2025-01-13","open":55466,"high":55471,"low":55466,"close":55471,"volume":210450},{"date":"2025-01-14","open":55476,"high":55476,"low":55471,"close":55471,"volume":176897},{"date":"2025-01-15","open":55476,"high":55481,"low":55476,"close":55481,"volume":209898},{"date":"2025-01-16","open":55491,"high":55496,"low":55491,"close":55496,"volume":207607},{"date":"2025-01-17","open":55496,"high":55501,"low":55496,"close":55501,"volume":189044},{"date":"2025-01-20","open":55501,"high":55506,"low":55496,"close":55506,"volume":252465},{"date":"2025-01-21","open":55506,"high":55506,"low":55501,"close":55506,"volume":214881},{"date":"2025-01-22","open":55511,"high":55511,"low":55506,"close":55511,"volume":159643},{"date":"2025-01-23","open":55536,"high":55541,"low":55536,"close":55541,"volume":200137},{"date":"2025-01-24","open":55556,"high":55561,"low":55556,"close":55561,"volume":238501},{"date":"2025-01-31","open":55556,"high":55561,"low":55556,"close":55556,"volume":277196},{"date":"2025-02-03","open":55561,"high":55566,"low":55561,"close":55561,"volume":291820},{"date":"2025-02-04","open":55566,"high":55571,"low":55566,"close":55571,"volume":207280},{"date":"2025-02-05","open":55576,"high":55576,"low":55571,"close":55576,"volume":207259},{"date":"2025-02-06","open":55591,"high":55591,"low":55586,"close":55591,"volume":181614},{"date":"2025-02-07","open":55591,"high":55596,"low":55591,"close":55596,"volume":191391},{"date":"2025-02-10","open":55596,"high":55596,"low":55591,"close":55596,"volume":227381},{"date":"2025-02-11","open":55601,"high":55601,"low":55596,"close":55596,"volume":200955},{"date":"2025-02-12","open":55601,"high":55606,"low":55601,"close":55606,"volume":177946},{"date":"2025-02-13","open":55616,"high":55621,"low":55616,"close":55621,"volume":188983},{"date":"2025-02-14","open":55626,"high":55626,"low":55621,"close":55626,"volume":193380},{"date":"2025-02-17","open":55626,"high":55631,"low":55626,"close":55631,"volume":195756},{"date":"2025-02-18","open":55636,"high":55636,"low":55631,"close":55636,"volume":173315},{"date":"2025-02-19","open":55636,"high":55636,"low":55631,"close":55636,"volume":168429},{"date":"2025-02-20","open":55646,"high":55651,"low":55646,"close":55646,"volume":184672},{"date":"2025-02-21","open":55656,"high":55656,"low":55651,"close":55656,"volume":181594},{"date":"2025-02-24","open":55656,"high":55661,"low":55656,"close":55656,"volume":312006},{"date":"2025-02-25","open":55666,"high":55666,"low":55661,"close":55661,"volume":181290},{"date":"2025-02-26","open":55666,"high":55671,"low":55666,"close":55671,"volume":224300},{"date":"2025-02-27","open":55681,"high":55686,"low":55681,"close":55686,"volume":137432},{"date":"2025-02-28","open":55686,"high":55691,"low":55686,"close":55691,"volume":216257},{"date":"2025-03-04","open":55691,"high":55696,"low":55691,"close":55696,"volume":253148},{"date":"2025-03-05","open":55696,"high":55696,"low":55691,"close":55696,"volume":184267},{"date":"2025-03-06","open":55706,"high":55711,"low":55706,"close":55711,"volume":140574},{"date":"2025-03-07","open":55711,"high":55716,"low":55711,"close":55711,"volume":165905},{"date":"2025-03-10","open":55716,"high":55721,"low":55716,"close":55721,"volume":174653},{"date":"2025-03-11","open":55721,"high":55726,"low":55721,"close":55721,"volume":233383},{"date":"2025-03-12","open":55726,"high":55726,"low":55721,"close":55726,"volume":179612},{"date":"2025-03-13","open":55736,"high":55741,"low":55736,"close":55741,"volume":140141},{"date":"2025-03-14","open":55741,"high":55746,"low":55741,"close":55746,"volume":114479},{"date":"2025-03-17","open":55751,"high":55751,"low":55746,"close":55751,"volume":192669},{"date":"2025-03-18","open":55756,"high":55756,"low":55751,"close":55756,"volume":161142},{"date":"2025-03-19","open":55756,"high":55756,"low":55751,"close":55756,"volume":137980},{"date":"2025-03-20","open":55766,"high":55771,"low":55766,"close":55766,"volume":173034},{"date":"2025-03-21","open":55771,"high":55776,"low":55771,"close":55776,"volume":136393},{"date":"2025-03-24","open":55776,"high":55781,"low":55776,"close":55781,"volume":117243},{"date":"2025-03-25","open":55776,"high":55781,"low":55776,"close":55781,"volume":198643},{"date":"2025-03-26","open":55781,"high":55786,"low":55781,"close":55786,"volume":189805},{"date":"2025-03-27","open":55796,"high":55801,"low":55796,"close":55801,"volume":124480},{"date":"2025-03-28","open":55806,"high":55806,"low":55801,"close":55806,"volume":127182},{"date":"2025-03-31","open":55811,"high":55811,"low":55806,"close":55811,"volume":191160},{"date":"2025-04-01","open":55806,"high":55811,"low":55806,"close":55811,"volume":154605},{"date":"2025-04-02","open":55816,"high":55816,"low":55811,"close":55816,"volume":116374},{"date":"2025-04-03","open":55826,"high":55831,"low":55826,"close":55826,"volume":168078},{"date":"2025-04-04","open":55831,"high":55836,"low":55831,"close":55831,"volume":457923},{"date":"2025-04-07","open":55831,"high":55836,"low":55831,"close":55831,"volume":333854},{"date":"2025-04-08","open":55836,"high":55841,"low":55836,"close":55841,"volume":279150},{"date":"2025-04-09","open":55841,"high":55846,"low":55841,"close":55846,"volume":185113},{"date":"2025-04-10","open":55851,"high":55856,"low":55851,"close":55856,"volume":230805},{"date":"2025-04-11","open":55856,"high":55861,"low":55856,"close":55861,"volume":133946},{"date":"2025-04-14","open":55861,"high":55866,"low":55861,"close":55861,"volume":151392},{"date":"2025-04-15","open":55866,"high":55871,"low":55866,"close":55866,"volume":173988},{"date":"2025-04-16","open":55871,"high":55876,"low":55871,"close":55871,"volume":86952},{"date":"2025-04-17","open":55881,"high":55886,"low":55881,"close":55886,"volume":98968},{"date":"2025-04-18","open":55891,"high":55891,"low":55886,"close":55891,"volume":126447},{"date":"2025-04-21","open":55891,"high":55896,"low":55891,"close":55891,"volume":166979},{"date":"2025-04-22","open":55891,"high":55896,"low":55891,"close":55896,"volume":129998},{"date":"2025-04-23","open":55896,"high":55901,"low":55896,"close":55901,"volume":94928},{"date":"2025-04-24","open":55911,"high":55916,"low":55911,"close":55911,"volume":77522},{"date":"2025-04-25","open":55921,"high":55921,"low":55916,"close":55921,"volume":134908},{"date":"2025-04-28","open":55916,"high":55921,"low":55916,"close":55921,"volume":123704},{"date":"2025-04-29","open":55926,"high":55931,"low":55926,"close":55931,"volume":204357},{"date":"2025-04-30","open":55946,"high":55951,"low":55946,"close":55946,"volume":239588},{"date":"2025-05-02","open":55956,"high":55961,"low":55956,"close":55956,"volume":141720},{"date":"2025-05-07","open":55956,"high":55961,"low":55956,"close":55961,"volume":160096},{"date":"2025-05-08","open":55966,"high":55971,"low":55966,"close":55966,"volume":108450},{"date":"2025-05-09","open":55971,"high":55976,"low":55971,"close":55976,"volume":113807},{"date":"2025-05-12","open":55976,"high":55981,"low":55976,"close":55981,"volume":159485},{"date":"2025-05-13","open":55981,"high":55986,"low":55981,"close":55986,"volume":575712},{"date":"2025-05-14","open":55986,"high":55986,"low":55981,"close":55986,"volume":233708},{"date":"2025-05-15","open":55996,"high":56001,"low":55996,"close":55996,"volume":146688},{"date":"2025-05-16","open":56001,"high":56006,"low":56001,"close":56006,"volume":199199},{"date":"2025-05-19","open":56011,"high":56011,"low":56006,"close":56011,"volume":270038},{"date":"2025-05-20","open":56011,"high":56016,"low":56011,"close":56011,"volume":97485},{"date":"2025-05-21","open":56011,"high":56016,"low":56011,"close":56016,"volume":182934},{"date":"2025-05-22","open":56026,"high":56031,"low":56026,"close":56026,"volume":127664},{"date":"2025-05-23","open":56036,"high":56036,"low":56031,"close":56036,"volume":116874},{"date":"2025-05-26","open":56031,"high":56036,"low":56031,"close":56036,"volume":257118},{"date":"2025-05-27","open":56036,"high":56041,"low":56036,"close":56036,"volume":118763},{"date":"2025-05-28","open":56041,"high":56046,"low":56041,"close":56046,"volume":159118},{"date":"2025-05-29","open":56051,"high":56056,"low":56051,"close":56056,"volume":163587},{"date":"2025-05-30","open":56056,"high":56066,"low":56056,"close":56066,"volume":205265},{"date":"2025-06-02","open":56066,"high":56071,"low":56066,"close":56071,"volume":134857},{"date":"2025-06-04","open":56081,"high":56086,"low":56081,"close":56086,"volume":152545},{"date":"2025-06-05","open":56086,"high":56091,"low":56086,"close":56091,"volume":126341},{"date":"2025-06-09","open":56091,"high":56091,"low":56086,"close":56091,"volume":176489},{"date":"2025-06-10","open":56091,"high":56096,"low":56091,"close":56096,"volume":163928},{"date":"2025-06-11","open":56096,"high":56101,"low":56096,"close":56096,"volume":234793},{"date":"2025-06-12","open":56106,"high":56111,"low":56106,"close":56106,"volume":164736},{"date":"2025-06-13","open":56111,"high":56116,"low":56111,"close":56116,"volume":186398},{"date":"2025-06-16","open":56116,"high":56121,"low":56116,"close":56116,"volume":157886},{"date":"2025-06-17","open":56116,"high":56121,"low":56116,"close":56116,"volume":126441},{"date":"2025-06-18","open":56121,"high":56126,"low":56121,"close":56121,"volume":240022},{"date":"2025-06-19","open":56131,"high":56136,"low":56131,"close":56131,"volume":140560},{"date":"2025-06-20","open":56136,"high":56141,"low":56136,"close":56141,"volume":124495},{"date":"2025-06-23","open":56146,"high":56146,"low":56141,"close":56146,"volume":213974},{"date":"2025-06-24","open":56146,"high":56151,"low":56146,"close":56151,"volume":218103},{"date":"2025-06-25","open":56156,"high":56156,"low":56151,"close":56156,"volume":200230},{"date":"2025-06-26","open":56161,"high":56166,"low":56161,"close":56166,"volume":135729},{"date":"2025-06-27","open":56166,"high":56171,"low":56156,"close":56171,"volume":121584},{"date":"2025-06-30","open":56171,"high":56176,"low":56171,"close":56171,"volume":165870},{"date":"2025-07-01","open":56171,"high":56176,"low":56171,"close":56176,"volume":316877},{"date":"2025-07-02","open":56176,"high":56181,"low":56176,"close":56176,"volume":232348},{"date":"2025-07-03","open":56186,"high":56191,"low":56186,"close":56191,"volume":159975},{"date":"2025-07-04","open":56191,"high":56196,"low":56191,"close":56196,"volume":196534},{"date":"2025-07-07","open":56196,"high":56201,"low":56196,"close":56201,"volume":200864},{"date":"2025-07-08","open":56201,"high":56201,"low":56196,"close":56201,"volume":127465},{"date":"2025-07-09","open":56201,"high":56206,"low":56201,"close":56201,"volume":119658},{"date":"2025-07-10","open":56211,"high":56216,"low":56206,"close":56216,"volume":340173},{"date":"2025-07-11","open":56221,"high":56226,"low":56221,"close":56226,"volume":674841},{"date":"2025-07-14","open":56226,"high":56226,"low":56221,"close":56226,"volume":168573},{"date":"2025-07-15","open":56226,"high":56231,"low":56226,"close":56231,"volume":314862},{"date":"2025-07-16","open":56231,"high":56231,"low":56226,"close":56231,"volume":152802},{"date":"2025-07-17","open":56241,"high":56246,"low":56241,"close":56246,"volume":166857},{"date":"2025-07-18","open":56251,"high":56251,"low":56246,"close":56251,"volume":146468},{"date":"2025-07-21","open":56251,"high":56251,"low":56246,"close":56246,"volume":144727},{"date":"2025-07-22","open":56251,"high":56256,"low":56251,"close":56256,"volume":188759},{"date":"2025-07-23","open":56256,"high":56261,"low":56256,"close":56256,"volume":189795},{"date":"2025-07-24","open":56266,"high":56271,"low":56266,"close":56271,"volume":184085},{"date":"2025-07-25","open":56271,"high":56276,"low":56271,"close":56271,"volume":151083},{"date":"2025-07-28","open":56276,"high":56281,"low":56276,"close":56281,"volume":193672},{"date":"2025-07-29","open":56281,"high":56281,"low":56276,"close":56281,"volume":105404},{"date":"2025-07-30","open":56281,"high":56286,"low":56281,"close":56286,"volume":130944},{"date":"2025-07-31","open":56296,"high":56301,"low":56296,"close":56296,"volume":132593},{"date":"2025-08-01","open":56301,"high":56306,"low":56301,"close":56306,"volume":182305},{"date":"2025-08-04","open":56306,"high":56306,"low":56301,"close":56306,"volume":179527},{"date":"2025-08-05","open":56306,"high":56311,"low":56306,"close":56306,"volume":136093},{"date":"2025-08-06","open":56310,"high":56316,"low":56310,"close":56316,"volume":324642},{"date":"2025-08-07","open":56320,"high":56325,"low":56320,"close":56325,"volume":117680},{"date":"2025-08-08","open":56325,"high":56330,"low":56325,"close":56330,"volume":163896},{"date":"2025-08-11","open":56325,"high":56330,"low":56325,"close":56330,"volume":156926},{"date":"2025-08-12","open":56330,"high":56335,"low":56330,"close":56330,"volume":148572},{"date":"2025-08-13","open":56345,"high":56350,"low":56345,"close":56350,"volume":168291},{"date":"2025-08-14","open":56355,"high":56360,"low":56355,"close":56360,"volume":132686},{"date":"2025-08-18","open":56360,"high":56365,"low":56355,"close":56365,"volume":172997},{"date":"2025-08-19","open":56360,"high":56365,"low":56360,"close":56365,"volume":159493},{"date":"2025-08-20","open":56365,"high":56365,"low":56360,"close":56365,"volume":210776},{"date":"2025-08-21","open":56375,"high":56380,"low":56375,"close":56375,"volume":165215},{"date":"2025-08-22","open":56385,"high":56385,"low":56380,"close":56385,"volume":112049},{"date":"2025-08-25","open":56385,"high":56385,"low":56380,"close":56385,"volume":342075},{"date":"2025-08-26","open":56385,"high":56390,"low":56385,"close":56385,"volume":162273},{"date":"2025-08-27","open":56390,"high":56395,"low":56390,"close":56395,"volume":292504},{"date":"2025-08-28","open":56400,"high":56405,"low":56400,"close":56400,"volume":336940},{"date":"2025-08-29","open":56405,"high":56410,"low":56405,"close":56410,"volume":349812},{"date":"2025-09-01","open":56410,"high":56410,"low":56405,"close":56405,"volume":312262},{"date":"2025-09-02","open":56415,"high":56415,"low":56410,"close":56415,"volume":139306},{"date":"2025-09-03","open":56415,"high":56420,"low":56415,"close":56420,"volume":141587},{"date":"2025-09-04","open":56425,"high":56430,"low":56425,"close":56430,"volume":346852},{"date":"2025-09-05","open":56435,"high":56440,"low":56435,"close":56435,"volume":329426},{"date":"2025-09-08","open":56435,"high":56440,"low":56435,"close":56440,"volume":141551},{"date":"2025-09-09","open":56445,"high":56445,"low":56440,"close":56440,"volume":212988},{"date":"2025-09-10","open":56450,"high":56450,"low":56445,"close":56450,"volume":606114},{"date":"2025-09-11","open":56460,"high":56460,"low":56455,"close":56460,"volume":557537},{"date":"2025-09-12","open":56465,"high":56465,"low":56460,"close":56460,"volume":376581},{"date":"2025-09-15","open":56460,"high":56465,"low":56460,"close":56465,"volume":182613},{"date":"2025-09-16","open":56470,"high":56470,"low":56465,"close":56470,"volume":198825},{"date":"2025-09-17","open":56470,"high":56475,"low":56470,"close":56475,"volume":187991},{"date":"2025-09-18","open":56480,"high":56485,"low":56480,"close":56480,"volume":570488},{"date":"2025-09-19","open":56490,"high":56495,"low":56490,"close":56495,"volume":281477},{"date":"2025-09-22","open":56495,"high":56495,"low":56490,"close":56490,"volume":194207},{"date":"2025-09-23","open":56495,"high":56500,"low":56495,"close":56500,"volume":212555},{"date":"2025-09-24","open":56500,"high":56500,"low":56495,"close":56495,"volume":292489},{"date":"2025-09-25","open":56510,"high":56515,"low":56510,"close":56510,"volume":213558},{"date":"2025-09-26","open":56515,"high":56520,"low":56515,"close":56515,"volume":287734},{"date":"2025-09-29","open":56520,"high":56525,"low":56520,"close":56525,"volume":160562},{"date":"2025-09-30","open":56525,"high":56525,"low":56520,"close":56520,"volume":181687},{"date":"2025-10-01","open":56550,"high":56555,"low":56550,"close":56555,"volume":240795},{"date":"2025-10-02","open":56575,"high":56580,"low":56575,"close":56580,"volume":287438},{"date":"2025-10-10","open":56575,"high":56580,"low":56570,"close":56580,"volume":408327},{"date":"2025-10-13","open":56575,"high":56580,"low":56575,"close":56580,"volume":325819},{"date":"2025-10-14","open":56580,"high":56580,"low":56575,"close":56580,"volume":234364},{"date":"2025-10-15","open":56580,"high":56585,"low":56580,"close":56580,"volume":400244},{"date":"2025-10-16","open":56590,"high":56595,"low":56590,"close":56590,"volume":231832},{"date":"2025-10-17","open":56595,"high":56600,"low":56595,"close":56600,"volume":205834},{"date":"2025-10-20","open":56600,"high":56605,"low":56600,"close":56600,"volume":204417},{"date":"2025-10-21","open":56605,"high":56610,"low":56605,"close":56605,"volume":238974},{"date":"2025-10-22","open":56605,"high":56610,"low":56605,"close":56610,"volume":249821},{"date":"2025-10-23","open":56620,"high":56625,"low":56620,"close":56620,"volume":428725},{"date":"2025-10-24","open":56625,"high":56630,"low":56625,"close":56630,"volume":240463},{"date":"2025-10-27","open":56625,"high":56630,"low":56625,"close":56630,"volume":240986},{"date":"2025-10-28","open":56630,"high":56635,"low":56630,"close":56635,"volume":223997},{"date":"2025-10-29","open":56635,"high":56640,"low":56635,"close":56635,"volume":263066},{"date":"2025-10-30","open":56645,"high":56650,"low":56645,"close":56645,"volume":202473},{"date":"2025-10-31","open":56650,"high":56655,"low":56650,"close":56650,"volume":450960},{"date":"2025-11-03","open":56650,"high":56655,"low":56650,"close":56655,"volume":225519,"rsi_14":100.0,"sma_20":56604.0,"sma_60":56477.25,"sma_120":56307.25},{"date":"2025-11-04","open":56655,"high":56660,"low":56655,"close":56655,"volume":223799,"rsi_14":100.0,"sma_20":56610.75,"sma_60":56483.08,"sma_120":56313.0},{"date":"2025-11-05","open":56660,"high":56665,"low":56660,"close":56660,"volume":414183,"rsi_14":100.0,"sma_20":56616.0,"sma_60":56489.0,"sma_120":56318.71},{"date":"2025-11-06","open":56670,"high":56675,"low":56670,"close":56670,"volume":146255,"rsi_14":100.0,"sma_20":56620.5,"sma_60":56494.92,"sma_120":56324.46},{"date":"2025-11-07","open":56680,"high":56685,"low":56680,"close":56680,"volume":360336,"rsi_14":100.0,"sma_20":56625.5,"sma_60":56500.83,"sma_120":56330.25},{"date":"2025-11-10","open":56685,"high":56685,"low":56680,"close":56680,"volume":210421,"rsi_14":100.0,"sma_20":56630.5,"sma_60":56506.67,"sma_120":56336.04},{"date":"2025-11-11","open":56685,"high":56690,"low":56685,"close":56685,"volume":168548,"rsi_14":100.0,"sma_20":56635.75,"sma_60":56512.58,"sma_120":56341.79},{"date":"2025-11-12","open":56690,"high":56695,"low":56690,"close":56695,"volume":137092,"rsi_14":100.0,"sma_20":56641.5,"sma_60":56518.67,"sma_120":56347.54},{"date":"2025-11-13","open":56705,"high":56705,"low":56700,"close":56700,"volume":162069,"rsi_14":100.0,"sma_20":56647.0,"sma_60":56524.5,"sma_120":56353.29},{"date":"2025-11-14","open":56705,"high":56710,"low":56705,"close":56710,"volume":253850,"rsi_14":100.0,"sma_20":56652.5,"sma_60":56530.33,"sma_120":56359.12},{"date":"2025-11-17","open":56710,"high":56710,"low":56705,"close":56710,"volume":173293,"rsi_14":100.0,"sma_20":56658.0,"sma_60":56536.08,"sma_120":56364.92},{"date":"2025-11-18","open":56715,"high":56715,"low":56710,"close":56710,"volume":175042,"rsi_14":100.0,"sma_20":56663.25,"sma_60":56541.83,"sma_120":56370.62},{"date":"2025-11-19","open":56715,"high":56720,"low":56715,"close":56720,"volume":168624,"rsi_14":100.0,"sma_20":56668.75,"sma_60":56547.75,"sma_120":56376.33},{"date":"2025-11-20","open":56725,"high":56730,"low":56725,"close":56725,"volume":217189,"rsi_14":100.0,"sma_20":56674.0,"sma_60":56553.58,"sma_120":56382.08},{"date":"2025-11-21","open":56730,"high":56735,"low":56730,"close":56735,"volume":338624,"rsi_14":100.0,"sma_20":56679.25,"sma_60":56559.42,"sma_120":56387.92},{"date":"2025-11-24","open":56740,"high":56740,"low":56735,"close":56740,"volume":213221,"rsi_14":100.0,"sma_20":56684.75,"sma_60":56565.33,"sma_120":56393.71},{"date":"2025-11-25","open":56740,"high":56745,"low":56740,"close":56745,"volume":140975,"rsi_14":100.0,"sma_20":56690.25,"sma_60":56571.33,"sma_120":56399.46},{"date":"2025-11-26","open":56745,"high":56750,"low":56745,"close":56750,"volume":171645,"rsi_14":100.0,"sma_20":56696.0,"sma_60":56577.25,"sma_120":56405.17},{"date":"2025-11-27","open":56760,"high":56760,"low":56755,"close":56760,"volume":188786,"rsi_14":100.0,"sma_20":56701.75,"sma_60":56583.25,"sma_120":56410.92},{"date":"2025-11-28","open":56760,"high":56765,"low":56760,"close":56765,"volume":216677,"rsi_14":100.0,"sma_20":56707.5,"sma_60":56589.17,"sma_120":56416.58},{"date":"2025-12-01","open":56760,"high":56765,"low":56760,"close":56765,"volume":190991,"rsi_14":100.0,"sma_20":56713.0,"sma_60":56595.17,"sma_120":56422.21},{"date":"2025-12-02","open":56775,"high":56775,"low":56770,"close":56770,"volume":150285,"rsi_14":100.0,"sma_20":56718.75,"sma_60":56601.08,"sma_120":56427.88},{"date":"2025-12-03","open":56775,"high":56780,"low":56775,"close":56780,"volume":122296,"rsi_14":100.0,"sma_20":56724.75,"sma_60":56607.08,"sma_120":56433.58},{"date":"2025-12-04","open":56785,"high":56790,"low":56785,"close":56790,"volume":248629,"rsi_14":100.0,"sma_20":56730.75,"sma_60":56613.08,"sma_120":56439.38},{"date":"2025-12-05","open":56790,"high":56795,"low":56790,"close":56795,"volume":167463,"rsi_14":100.0,"sma_20":56736.5,"sma_60":56619.08,"sma_120":56445.12},{"date":"2025-12-08","open":56795,"high":56800,"low":56795,"close":56795,"volume":152894,"rsi_14":100.0,"sma_20":56742.25,"sma_60":56625.0,"sma_120":56450.79},{"date":"2025-12-09","open":56795,"high":56800,"low":56795,"close":56800,"volume":134656,"rsi_14":100.0,"sma_20":56748.0,"sma_60":56631.0,"sma_120":56456.5},{"date":"2025-12-10","open":56800,"high":56805,"low":56800,"close":56805,"volume":114530,"rsi_14":100.0,"sma_20":56753.5,"sma_60":56636.92,"sma_120":56462.25},{"date":"2025-12-11","open":56815,"high":56820,"low":56815,"close":56820,"volume":113844,"rsi_14":100.0,"sma_20":56759.5,"sma_60":56642.92,"sma_120":56468.08},{"date":"2025-12-12","open":56820,"high":56825,"low":56820,"close":56825,"volume":178448,"rsi_14":100.0,"sma_20":56765.25,"sma_60":56649.0,"sma_120":56473.88},{"date":"2025-12-15","open":56825,"high":56825,"low":56820,"close":56825,"volume":173227,"rsi_14":100.0,"sma_20":56771.0,"sma_60":56655.0,"sma_120":56479.58},{"date":"2025-12-16","open":56825,"high":56830,"low":56825,"close":56830,"volume":168759,"rsi_14":100.0,"sma_20":56777.0,"sma_60":56661.0,"sma_120":56485.29},{"date":"2025-12-17","open":56830,"high":56835,"low":56830,"close":56835,"volume":144950,"rsi_14":100.0,"sma_20":56782.75,"sma_60":56667.0,"sma_120":56491.0},{"date":"2025-12-18","open":56845,"high":56850,"low":56845,"close":56850,"volume":157630,"rsi_14":100.0,"sma_20":56789.0,"sma_60":56673.17,"sma_120":56496.79},{"date":"2025-12-19","open":56855,"high":56860,"low":56855,"close":56860,"volume":123846,"rsi_14":100.0,"sma_20":56795.25,"sma_60":56679.25,"sma_120":56502.58},{"date":"2025-12-22","open":56860,"high":56860,"low":56855,"close":56860,"volume":217107,"rsi_14":100.0,"sma_20":56801.25,"sma_60":56685.42,"sma_120":56508.33},{"date":"2025-12-23","open":56865,"high":56870,"low":56865,"close":56870,"volume":210312,"rsi_14":100.0,"sma_20":56807.5,"sma_60":56691.58,"sma_120":56514.17},{"date":"2025-12-24","open":56885,"high":56885,"low":56880,"close":56880,"volume":229199,"rsi_14":100.0,"sma_20":56814.0,"sma_60":56698.0,"sma_120":56520.04},{"date":"2025-12-26","open":56885,"high":56890,"low":56885,"close":56885,"volume":208893,"rsi_14":100.0,"sma_20":56820.25,"sma_60":56704.25,"sma_120":56525.96},{"date":"2025-12-29","open":56890,"high":56895,"low":56890,"close":56895,"volume":275231,"rsi_14":100.0,"sma_20":56826.75,"sma_60":56710.58,"sma_120":56531.83},{"date":"2025-12-30","open":56915,"high":56915,"low":56910,"close":56910,"volume":244380,"rsi_14":100.0,"sma_20":56834.0,"sma_60":56717.0,"sma_120":56537.79},{"date":"2026-01-02","open":56915,"high":56920,"low":56915,"close":56920,"volume":332423,"rsi_14":100.0,"sma_20":56841.5,"sma_60":56723.67,"sma_120":56543.79},{"date":"2026-01-05","open":56920,"high":56925,"low":56920,"close":56920,"volume":259563,"rsi_14":100.0,"sma_20":56848.5,"sma_60":56729.75,"sma_120":56549.79},{"date":"2026-01-06","open":56925,"high":56930,"low":56925,"close":56925,"volume":223223,"rsi_14":100.0,"sma_20":56855.25,"sma_60":56735.5,"sma_120":56555.83},{"date":"2026-01-07","open":56930,"high":56930,"low":56925,"close":56930,"volume":221476,"rsi_14":100.0,"sma_20":56862.0,"sma_60":56741.33,"sma_120":56561.79},{"date":"2026-01-08","open":56940,"high":56945,"low":56940,"close":56940,"volume":197866,"rsi_14":100.0,"sma_20":56869.25,"sma_60":56747.33,"sma_120":56567.75},{"date":"2026-01-09","open":56950,"high":56955,"low":56950,"close":56955,"volume":218836,"rsi_14":100.0,"sma_20":56877.0,"sma_60":56753.58,"sma_120":56573.83},{"date":"2026-01-12","open":56955,"high":56955,"low":56950,"close":56955,"volume":316375,"rsi_14":100.0,"sma_20":56884.5,"sma_60":56759.83,"sma_120":56579.88},{"date":"2026-01-13","open":56955,"high":56960,"low":56955,"close":56960,"volume":265499,"rsi_14":100.0,"sma_20":56891.5,"sma_60":56766.0,"sma_120":56585.96},{"date":"2026-01-14","open":56965,"high":56965,"low":56960,"close":56960,"volume":249238,"rsi_14":100.0,"sma_20":56898.25,"sma_60":56772.0,"sma_120":56591.92},{"date":"2026-01-15","open":56970,"high":56975,"low":56970,"close":56975,"volume":252211,"rsi_14":100.0,"sma_20":56905.75,"sma_60":56778.25,"sma_120":56597.96},{"date":"2026-01-16","open":56980,"high":56985,"low":56980,"close":56980,"volume":244655,"rsi_14":100.0,"sma_20":56913.25,"sma_60":56784.5,"sma_120":56604.08},{"date":"2026-01-19","open":56980,"high":56985,"low":56980,"close":56985,"volume":307038,"rsi_14":100.0,"sma_20":56920.75,"sma_60":56790.75,"sma_120":56610.17},{"date":"2026-01-20","open":56990,"high":56990,"low":56985,"close":56990,"volume":255461,"rsi_14":100.0,"sma_20":56927.75,"sma_60":56796.92,"sma_120":56616.29},{"date":"2026-01-21","open":56990,"high":56995,"low":56990,"close":56995,"volume":323730,"rsi_14":100.0,"sma_20":56934.5,"sma_60":56803.0,"sma_120":56622.33},{"date":"2026-01-22","open":57000,"high":57005,"low":57000,"close":57005,"volume":255622,"rsi_14":100.0,"sma_20":56941.75,"sma_60":56809.25,"sma_120":56628.46},{"date":"2026-01-23","open":57005,"high":57010,"low":57005,"close":57010,"volume":239053,"rsi_14":100.0,"sma_20":56948.75,"sma_60":56815.5,"sma_120":56634.54},{"date":"2026-01-26","open":57010,"high":57015,"low":57010,"close":57015,"volume":265654,"rsi_14":100.0,"sma_20":56955.5,"sma_60":56821.83,"sma_120":56640.67},{"date":"2026-01-27","open":57015,"high":57020,"low":57015,"close":57020,"volume":433694,"rsi_14":100.0,"sma_20":56962.25,"sma_60":56828.08,"sma_120":56646.79},{"date":"2026-01-28","open":57025,"high":57025,"low":57020,"close":57025,"volume":311043,"rsi_14":100.0,"sma_20":56968.75,"sma_60":56834.33,"sma_120":56652.88},{"date":"2026-01-29","open":57030,"high":57035,"low":57030,"close":57035,"volume":282300,"rsi_14":100.0,"sma_20":56975.0,"sma_60":56840.67,"sma_120":56658.96},{"date":"2026-01-30","open":57035,"high":57040,"low":57035,"close":57040,"volume":291181,"rsi_14":100.0,"sma_20":56981.0,"sma_60":56847.08,"sma_120":56665.08},{"date":"2026-02-02","open":57040,"high":57045,"low":57040,"close":57045,"volume":449198,"rsi_14":100.0,"sma_20":56987.25,"sma_60":56853.5,"sma_120":56671.25},{"date":"2026-02-03","open":57045,"high":57045,"low":57040,"close":57045,"volume":329021,"rsi_14":100.0,"sma_20":56993.25,"sma_60":56859.75,"sma_120":56677.33},{"date":"2026-02-04","open":57045,"high":57050,"low":57045,"close":57050,"volume":303898,"rsi_14":100.0,"sma_20":56999.25,"sma_60":56865.92,"sma_120":56683.38},{"date":"2026-02-05","open":57065,"high":57065,"low":57060,"close":57065,"volume":302555,"rsi_14":100.0,"sma_20":57005.5,"sma_60":56872.33,"sma_120":56689.5},{"date":"2026-02-06","open":57065,"high":57070,"low":57065,"close":57070,"volume":366555,"rsi_14":100.0,"sma_20":57011.25,"sma_60":56878.75,"sma_120":56695.67},{"date":"2026-02-09","open":57070,"high":57070,"low":57065,"close":57070,"volume":314796,"rsi_14":100.0,"sma_20":57017.0,"sma_60":56885.0,"sma_120":56701.83},{"date":"2026-02-10","open":57075,"high":57075,"low":57070,"close":57075,"volume":361247,"rsi_14":100.0,"sma_20":57022.75,"sma_60":56891.25,"sma_120":56707.88},{"date":"2026-02-11","open":57080,"high":57080,"low":57075,"close":57080,"volume":233410,"rsi_14":100.0,"sma_20":57028.75,"sma_60":56897.42,"sma_120":56713.88},{"date":"2026-02-12","open":57100,"high":57105,"low":57100,"close":57100,"volume":261368,"rsi_14":100.0,"sma_20":57035.0,"sma_60":56903.92,"sma_120":56720.0},{"date":"2026-02-13","open":57105,"high":57110,"low":57105,"close":57110,"volume":280016,"rsi_14":100.0,"sma_20":57041.5,"sma_60":56910.58,"sma_120":56726.21},{"date":"2026-02-19","open":57120,"high":57125,"low":57120,"close":57125,"volume":316480,"rsi_14":100.0,"sma_20":57048.5,"sma_60":56917.33,"sma_120":56732.54},{"date":"2026-02-20","open":57125,"high":57130,"low":57125,"close":57130,"volume":310953,"rsi_14":100.0,"sma_20":57055.5,"sma_60":56924.08,"sma_120":56738.83},{"date":"2026-02-23","open":57125,"high":57130,"low":57125,"close":57130,"volume":308071,"rsi_14":100.0,"sma_20":57062.25,"sma_60":56930.67,"sma_120":56745.04},{"date":"2026-02-24","open":57130,"high":57135,"low":57130,"close":57135,"volume":425239,"rsi_14":100.0,"sma_20":57068.75,"sma_60":56937.25,"sma_120":56751.29},{"date":"2026-02-25","open":57135,"high":57140,"low":57135,"close":57140,"volume":393818,"rsi_14":100.0,"sma_20":57075.25,"sma_60":56943.83,"sma_120":56757.58},{"date":"2026-02-26","open":57150,"high":57155,"low":57150,"close":57150,"volume":412672,"rsi_14":100.0,"sma_20":57082.0,"sma_60":56950.5,"sma_120":56763.88},{"date":"2026-02-27","open":57155,"high":57160,"low":57155,"close":57160,"volume":294791,"rsi_14":100.0,"sma_20":57089.0,"sma_60":56957.17,"sma_120":56770.21},{"date":"2026-03-03","open":57165,"high":57165,"low":57160,"close":57160,"volume":417462,"rsi_14":100.0,"sma_20":57095.75,"sma_60":56963.75,"sma_120":56776.46},{"date":"2026-03-04","open":57165,"high":57170,"low":57165,"close":57165,"volume":581700,"rsi_14":100.0,"sma_20":57102.25,"sma_60":56970.42,"sma_120":56782.79},{"date":"2026-03-05","open":57180,"high":57185,"low":57180,"close":57180,"volume":330905,"rsi_14":100.0,"sma_20":57109.25,"sma_60":56977.25,"sma_120":56789.17},{"date":"2026-03-06","open":57185,"high":57190,"low":57185,"close":57190,"volume":375091,"rsi_14":100.0,"sma_20":57116.5,"sma_60":56984.08,"sma_120":56795.58},{"date":"2026-03-09","open":57190,"high":57190,"low":57185,"close":57190,"volume":479143,"rsi_14":100.0,"sma_20":57123.75,"sma_60":56990.75,"sma_120":56801.92},{"date":"2026-03-10","open":57190,"high":57195,"low":57190,"close":57190,"volume":284488,"rsi_14":100.0,"sma_20":57130.75,"sma_60":56997.33,"sma_120":56808.21},{"date":"2026-03-11","open":57200,"high":57200,"low":57195,"close":57195,"volume":246231,"rsi_14":100.0,"sma_20":57137.25,"sma_60":57004.0,"sma_120":56814.5},{"date":"2026-03-12","open":57210,"high":57215,"low":57210,"close":57215,"volume":245942,"rsi_14":100.0,"sma_20":57144.5,"sma_60":57010.92,"sma_120":56820.96},{"date":"2026-03-13","open":57215,"high":57220,"low":57215,"close":57220,"volume":251023,"rsi_14":100.0,"sma_20":57152.0,"sma_60":57017.83,"sma_120":56827.38},{"date":"2026-03-16","open":57220,"high":57220,"low":57215,"close":57220,"volume":237733,"rsi_14":100.0,"sma_20":57159.25,"sma_60":57024.5,"sma_120":56833.71},{"date":"2026-03-17","open":57220,"high":57225,"low":57220,"close":57220,"volume":193478,"rsi_14":100.0,"sma_20":57166.25,"sma_60":57031.08,"sma_120":56840.04},{"date":"2026-03-18","open":57225,"high":57230,"low":57225,"close":57230,"volume":339819,"rsi_14":100.0,"sma_20":57172.75,"sma_60":57037.83,"sma_120":56846.42},{"date":"2026-03-19","open":57240,"high":57245,"low":57240,"close":57245,"volume":202380,"rsi_14":100.0,"sma_20":57179.5,"sma_60":57044.75,"sma_120":56852.88},{"date":"2026-03-20","open":57250,"high":57250,"low":57245,"close":57250,"volume":206515,"rsi_14":100.0,"sma_20":57185.75,"sma_60":57051.67,"sma_120":56859.33},{"date":"2026-03-23","open":57250,"high":57255,"low":57250,"close":57255,"volume":367444,"rsi_14":100.0,"sma_20":57192.0,"sma_60":57058.42,"sma_120":56865.79},{"date":"2026-03-24","open":57255,"high":57255,"low":57250,"close":57255,"volume":160021,"rsi_14":100.0,"sma_20":57198.25,"sma_60":57065.0,"sma_120":56872.12},{"date":"2026-03-25","open":57255,"high":57260,"low":57255,"close":57260,"volume":170103,"rsi_14":100.0,"sma_20":57204.5,"sma_60":57071.67,"sma_120":56878.54},{"date":"2026-03-26","open":57270,"high":57275,"low":57270,"close":57275,"volume":301900,"rsi_14":100.0,"sma_20":57211.25,"sma_60":57078.42,"sma_120":56885.0},{"date":"2026-03-27","open":57275,"high":57280,"low":57275,"close":57280,"volume":253259,"rsi_14":100.0,"sma_20":57217.75,"sma_60":57085.08,"sma_120":56891.54},{"date":"2026-03-30","open":57275,"high":57285,"low":57275,"close":57285,"volume":280734,"rsi_14":100.0,"sma_20":57224.0,"sma_60":57091.75,"sma_120":56898.0},{"date":"2026-03-31","open":57285,"high":57285,"low":57280,"close":57285,"volume":273467,"rsi_14":100.0,"sma_20":57230.25,"sma_60":57098.25,"sma_120":56904.42},{"date":"2026-04-01","open":57285,"high":57290,"low":57285,"close":57290,"volume":262890,"rsi_14":100.0,"sma_20":57236.5,"sma_60":57104.58,"sma_120":56910.79},{"date":"2026-04-02","open":57300,"high":57305,"low":57300,"close":57305,"volume":280693,"rsi_14":100.0,"sma_20":57242.75,"sma_60":57111.0,"sma_120":56917.33},{"date":"2026-04-03","open":57305,"high":57310,"low":57305,"close":57310,"volume":252207,"rsi_14":100.0,"sma_20":57248.75,"sma_60":57117.5,"sma_120":56923.62},{"date":"2026-04-06","open":57310,"high":57315,"low":57310,"close":57315,"volume":170167,"rsi_14":100.0,"sma_20":57255.0,"sma_60":57124.0,"sma_120":56929.75},{"date":"2026-04-07","open":57320,"high":57320,"low":57315,"close":57315,"volume":223181,"rsi_14":100.0,"sma_20":57261.25,"sma_60":57130.42,"sma_120":56935.88},{"date":"2026-04-08","open":57320,"high":57325,"low":57320,"close":57325,"volume":407633,"rsi_14":100.0,"sma_20":57267.75,"sma_60":57136.83,"sma_120":56942.08},{"date":"2026-04-09","open":57330,"high":57335,"low":57330,"close":57330,"volume":246569,"rsi_14":100.0,"sma_20":57273.5,"sma_60":57143.08,"sma_120":56948.33},{"date":"2026-04-10","open":57340,"high":57340,"low":57335,"close":57340,"volume":250103,"rsi_14":100.0,"sma_20":57279.5,"sma_60":57149.5,"sma_120":56954.67},{"date":"2026-04-13","open":57340,"high":57345,"low":57340,"close":57345,"volume":188380,"rsi_14":100.0,"sma_20":57285.75,"sma_60":57155.92,"sma_120":56960.96},{"date":"2026-04-14","open":57345,"high":57350,"low":57345,"close":57350,"volume":210644,"rsi_14":100.0,"sma_20":57292.25,"sma_60":57162.42,"sma_120":56967.21},{"date":"2026-04-15","open":57350,"high":57355,"low":57350,"close":57355,"volume":236351,"rsi_14":100.0,"sma_20":57298.5,"sma_60":57168.75,"sma_120":56973.5},{"date":"2026-04-16","open":57360,"high":57365,"low":57360,"close":57365,"volume":275591,"rsi_14":100.0,"sma_20":57304.5,"sma_60":57175.17,"sma_120":56979.83},{"date":"2026-04-17","open":57365,"high":57370,"low":57365,"close":57370,"volume":262165,"rsi_14":100.0,"sma_20":57310.5,"sma_60":57181.58,"sma_120":56986.17},{"date":"2026-04-20","open":57370,"high":57375,"low":57370,"close":57370,"volume":525467,"rsi_14":100.0,"sma_20":57316.25,"sma_60":57187.92,"sma_120":56992.42},{"date":"2026-04-21","open":57375,"high":57380,"low":57375,"close":57380,"volume":271649,"rsi_14":100.0,"sma_20":57322.5,"sma_60":57194.33,"sma_120":56998.67},{"date":"2026-04-22","open":57380,"high":57385,"low":57380,"close":57385,"volume":220069,"rsi_14":100.0,"sma_20":57328.75,"sma_60":57200.67,"sma_120":57004.96},{"date":"2026-04-23","open":57390,"high":57395,"low":57390,"close":57395,"volume":245937,"rsi_14":100.0,"sma_20":57334.75,"sma_60":57207.08,"sma_120":57011.29},{"date":"2026-04-24","open":57400,"high":57400,"low":57395,"close":57400,"volume":233188,"rsi_14":100.0,"sma_20":57340.75,"sma_60":57213.5,"sma_120":57017.67},{"date":"2026-04-27","open":57400,"high":57405,"low":57400,"close":57400,"volume":414356,"rsi_14":100.0,"sma_20":57346.5,"sma_60":57219.83,"sma_120":57023.96},{"date":"2026-04-28","open":57405,"high":57410,"low":57405,"close":57410,"volume":233164,"rsi_14":100.0,"sma_20":57352.75,"sma_60":57226.25,"sma_120":57030.29},{"date":"2026-04-29","open":57430,"high":57430,"low":57425,"close":57430,"volume":256138,"rsi_14":100.0,"sma_20":57359.75,"sma_60":57232.83,"sma_120":57036.75},{"date":"2026-04-30","open":57435,"high":57440,"low":57435,"close":57440,"volume":284196,"rsi_14":100.0,"sma_20":57366.5,"sma_60":57239.5,"sma_120":57043.29},{"date":"2026-05-04","open":57440,"high":57440,"low":57435,"close":57440,"volume":657490,"rsi_14":100.0,"sma_20":57373.0,"sma_60":57246.08,"sma_120":57049.79},{"date":"2026-05-06","open":57440,"high":57445,"low":57440,"close":57440,"volume":403301,"rsi_14":100.0,"sma_20":57379.25,"sma_60":57252.67,"sma_120":57056.21},{"date":"2026-05-07","open":57455,"high":57460,"low":57455,"close":57455,"volume":525974,"rsi_14":100.0,"sma_20":57386.25,"sma_60":57259.42,"sma_120":57062.67},{"date":"2026-05-08","open":57460,"high":57465,"low":57460,"close":57460,"volume":266458,"rsi_14":100.0,"sma_20":57393.0,"sma_60":57266.0,"sma_120":57069.17},{"date":"2026-05-11","open":57465,"high":57470,"low":57465,"close":57470,"volume":434836,"rsi_14":100.0,"sma_20":57400.0,"sma_60":57272.67,"sma_120":57075.71},{"date":"2026-05-12","open":57470,"high":57470,"low":57465,"close":57470,"volume":434249,"rsi_14":100.0,"sma_20":57406.5,"sma_60":57279.33,"sma_120":57082.17},{"date":"2026-05-13","open":57470,"high":57475,"low":57470,"close":57470,"volume":272755,"rsi_14":100.0,"sma_20":57412.75,"sma_60":57285.92,"sma_120":57088.58},{"date":"2026-05-14","open":57485,"high":57490,"low":57485,"close":57490,"volume":263092,"rsi_14":100.0,"sma_20":57419.75,"sma_60":57292.75,"sma_120":57095.08},{"date":"2026-05-15","open":57490,"high":57495,"low":57490,"close":57495,"volume":473295,"rsi_14":100.0,"sma_20":57426.75,"sma_60":57299.33,"sma_120":57101.62},{"date":"2026-05-18","open":57495,"high":57500,"low":57495,"close":57495,"volume":473315,"rsi_14":100.0,"sma_20":57433.25,"sma_60":57305.75,"sma_120":57108.17},{"date":"2026-05-19","open":57500,"high":57505,"low":57500,"close":57505,"volume":353824,"rsi_14":100.0,"sma_20":57440.0,"sma_60":57312.08,"sma_120":57114.71},{"date":"2026-05-20","open":57505,"high":57505,"low":57500,"close":57505,"volume":368785,"rsi_14":100.0,"sma_20":57446.75,"sma_60":57318.33,"sma_120":57121.21},{"date":"2026-05-21","open":57520,"high":57525,"low":57520,"close":57525,"volume":334522,"rsi_14":100.0,"sma_20":57454.0,"sma_60":57324.92,"sma_120":57127.79},{"date":"2026-05-22","open":57525,"high":57530,"low":57525,"close":57530,"volume":333960,"rsi_14":100.0,"sma_20":57461.25,"sma_60":57331.5,"sma_120":57134.38},{"date":"2026-05-26","open":57530,"high":57535,"low":57530,"close":57535,"volume":519657,"rsi_14":100.0,"sma_20":57468.25,"sma_60":57338.08,"sma_120":57140.96},{"date":"2026-05-27","open":57530,"high":57535,"low":57530,"close":57535,"volume":395710,"rsi_14":100.0,"sma_20":57475.0,"sma_60":57344.5,"sma_120":57147.5},{"date":"2026-05-28","open":57550,"high":57550,"low":57545,"close":57545,"volume":386071,"rsi_14":100.0,"sma_20":57482.25,"sma_60":57350.92,"sma_120":57154.04},{"date":"2026-05-29","open":57550,"high":57555,"low":57550,"close":57555,"volume":281667,"rsi_14":100.0,"sma_20":57489.5,"sma_60":57357.5,"sma_120":57160.62},{"date":"2026-06-01","open":57560,"high":57565,"low":57560,"close":57560,"volume":522594,"rsi_14":100.0,"sma_20":57496.0,"sma_60":57364.08,"sma_120":57167.25},{"date":"2026-06-02","open":57565,"high":57570,"low":57565,"close":57570,"volume":409606,"rsi_14":100.0,"sma_20":57502.5,"sma_60":57370.58,"sma_120":57173.92},{"date":"2026-06-04","open":57575,"high":57580,"low":57575,"close":57575,"volume":372248,"rsi_14":100.0,"sma_20":57509.25,"sma_60":57377.0,"sma_120":57180.54},{"date":"2026-06-05","open":57580,"high":57585,"low":57580,"close":57585,"volume":344374,"rsi_14":100.0,"sma_20":57516.5,"sma_60":57383.58,"sma_120":57187.17},{"date":"2026-06-08","open":57585,"high":57590,"low":57585,"close":57590,"volume":527767,"rsi_14":100.0,"sma_20":57523.25,"sma_60":57390.25,"sma_120":57193.79},{"date":"2026-06-09","open":57590,"high":57595,"low":57590,"close":57595,"volume":320991,"rsi_14":100.0,"sma_20":57530.0,"sma_60":57396.92,"sma_120":57200.46},{"date":"2026-06-10","open":57595,"high":57600,"low":57595,"close":57600,"volume":266705,"rsi_14":100.0,"sma_20":57536.5,"sma_60":57403.33,"sma_120":57207.12},{"date":"2026-06-11","open":57610,"high":57615,"low":57610,"close":57610,"volume":292473,"rsi_14":100.0,"sma_20":57543.5,"sma_60":57409.83,"sma_120":57213.83},{"date":"2026-06-12","open":57610,"high":57615,"low":57610,"close":57615,"volume":363811,"rsi_14":100.0,"sma_20":57550.75,"sma_60":57416.42,"sma_120":57220.46},{"date":"2026-06-15","open":57615,"high":57620,"low":57615,"close":57615,"volume":424096,"rsi_14":100.0,"sma_20":57557.0,"sma_60":57423.0,"sma_120":57227.04},{"date":"2026-06-16","open":57620,"high":57625,"low":57620,"close":57620,"volume":312594,"rsi_14":100.0,"sma_20":57563.25,"sma_60":57429.5,"sma_120":57233.67},{"date":"2026-06-17","open":57625,"high":57630,"low":57625,"close":57625,"volume":308627,"rsi_14":100.0,"sma_20":57569.75,"sma_60":57435.83,"sma_120":57240.29},{"date":"2026-06-18","open":57640,"high":57645,"low":57640,"close":57640,"volume":328116,"rsi_14":100.0,"sma_20":57576.5,"sma_60":57442.33,"sma_120":57247.0},{"date":"2026-06-19","open":57650,"high":57650,"low":57645,"close":57650,"volume":464027,"rsi_14":100.0,"sma_20":57583.75,"sma_60":57448.92,"sma_120":57253.67},{"date":"2026-06-22","open":57650,"high":57650,"low":57645,"close":57650,"volume":276870,"rsi_14":100.0,"sma_20":57590.0,"sma_60":57455.5,"sma_120":57260.25},{"date":"2026-06-23","open":57650,"high":57655,"low":57650,"close":57650,"volume":411402,"rsi_14":100.0,"sma_20":57596.0,"sma_60":57462.0,"sma_120":57266.83},{"date":"2026-06-24","open":57655,"high":57660,"low":57655,"close":57660,"volume":330600,"rsi_14":100.0,"sma_20":57602.25,"sma_60":57468.42,"sma_120":57273.42},{"date":"2026-06-25","open":57670,"high":57675,"low":57670,"close":57675,"volume":270121,"rsi_14":100.0,"sma_20":57609.25,"sma_60":57475.0,"sma_120":57280.04},{"date":"2026-06-26","open":57675,"high":57680,"low":57675,"close":57675,"volume":349147,"rsi_14":100.0,"sma_20":57615.75,"sma_60":57481.5,"sma_120":57286.62},{"date":"2026-06-29","open":57680,"high":57685,"low":57680,"close":57685,"volume":220998,"rsi_14":100.0,"sma_20":57622.25,"sma_60":57488.17,"sma_120":57293.21},{"date":"2026-06-30","open":57685,"high":57690,"low":57680,"close":57685,"volume":200983,"rsi_14":100.0,"sma_20":57628.5,"sma_60":57494.75,"sma_120":57299.67},{"date":"2026-07-01","open":57685,"high":57690,"low":57685,"close":57685,"volume":227016,"rsi_14":100.0,"sma_20":57634.25,"sma_60":57501.08,"sma_120":57306.04},{"date":"2026-07-02","open":57700,"high":57705,"low":57700,"close":57700,"volume":377628,"rsi_14":100.0,"sma_20":57640.5,"sma_60":57507.58,"sma_120":57312.54},{"date":"2026-07-03","open":57705,"high":57710,"low":57705,"close":57710,"volume":296930,"rsi_14":100.0,"sma_20":57646.75,"sma_60":57514.17,"sma_120":57319.08},{"date":"2026-07-06","open":57715,"high":57715,"low":57710,"close":57710,"volume":233890,"rsi_14":100.0,"sma_20":57652.75,"sma_60":57520.75,"sma_120":57325.58},{"date":"2026-07-07","open":57715,"high":57720,"low":57715,"close":57715,"volume":345939,"rsi_14":100.0,"sma_20":57658.75,"sma_60":57527.25,"sma_120":57332.04},{"date":"2026-07-08","open":57720,"high":57725,"low":57720,"close":57725,"volume":309223,"rsi_14":100.0,"sma_20":57665.0,"sma_60":57533.83,"sma_120":57338.46},{"date":"2026-07-09","open":57735,"high":57740,"low":57735,"close":57740,"volume":234582,"rsi_14":100.0,"sma_20":57671.5,"sma_60":57540.5,"sma_120":57345.0},{"date":"2026-07-10","open":57740,"high":57745,"low":57740,"close":57745,"volume":206137,"rsi_14":100.0,"sma_20":57678.0,"sma_60":57547.17,"sma_120":57351.54},{"date":"2026-07-13","open":57745,"high":57750,"low":57745,"close":57750,"volume":311118,"rsi_14":100.0,"sma_20":57684.75,"sma_60":57553.83,"sma_120":57358.12},{"date":"2026-07-14","open":57750,"high":57755,"low":57750,"close":57750,"volume":372049,"rsi_14":100.0,"sma_20":57691.25,"sma_60":57560.42,"sma_120":57364.58},{"date":"2026-07-15","open":57765,"high":57770,"low":57765,"close":57770,"volume":176489,"rsi_14":100.0,"sma_20":57698.5,"sma_60":57567.17,"sma_120":57371.17},{"date":"2026-07-16","open":57775,"high":57780,"low":57770,"close":57780,"volume":265464,"rsi_14":100.0,"sma_20":57705.5,"sma_60":57574.0,"sma_120":57377.79},{"date":"2026-07-20","open":57780,"high":57785,"low":57780,"close":57785,"volume":317904,"rsi_14":100.0,"sma_20":57712.25,"sma_60":57580.92,"sma_120":57384.42},{"date":"2026-07-21","open":57785,"high":57785,"low":57780,"close":57785,"volume":180379,"rsi_14":100.0,"sma_20":57719.0,"sma_60":57587.67,"sma_120":57391.0},{"date":"2026-07-22","open":57785,"high":57790,"low":57785,"close":57785,"volume":252667,"rsi_14":100.0,"sma_20":57725.75,"sma_60":57594.33,"sma_120":57397.5},{"date":"2026-07-23","open":57800,"high":57805,"low":57800,"close":57800,"volume":230256,"rsi_14":100.0,"sma_20":57732.75,"sma_60":57601.08,"sma_120":57404.08},{"date":"2026-07-24","open":57805,"high":57810,"low":57805,"close":57810,"volume":238784,"rsi_14":100.0,"sma_20":57739.5,"sma_60":57607.92,"sma_120":57410.71},{"date":"2026-07-27","open":57810,"high":57815,"low":57810,"close":57815,"volume":227996,"rsi_14":100.0,"sma_20":57746.5,"sma_60":57614.83,"sma_120":57417.33},{"date":"2026-07-28","open":57815,"high":57820,"low":57815,"close":57820,"volume":308346,"rsi_14":100.0,"sma_20":57753.25,"sma_60":57621.67,"sma_120":57423.96},{"date":"2026-07-29","open":57820,"high":57825,"low":57820,"close":57825,"volume":449151,"rsi_14":100.0,"sma_20":57760.25,"sma_60":57628.25,"sma_120":57430.54},{"date":"2026-07-30","open":57835,"high":57840,"low":57835,"close":57835,"volume":239188,"rsi_14":100.0,"sma_20":57767.75,"sma_60":57634.83,"sma_120":57437.17},{"date":"2026-07-31","open":57840,"high":57845,"low":57840,"close":57845,"volume":338065,"rsi_14":100.0,"sma_20":57775.0,"sma_60":57641.58,"sma_120":57443.83},{"date":"2026-08-03","open":57845,"high":57850,"low":57845,"close":57850,"volume":226483,"rsi_14":100.0,"sma_20":57782.0,"sma_60":57648.42,"sma_120":57450.54},{"date":"2026-08-04","open":57850,"high":57855,"low":57850,"close":57855,"volume":230279,"rsi_14":100.0,"sma_20":57789.25,"sma_60":57655.08,"sma_120":57457.25},{"date":"2026-08-05","open":57855,"high":57860,"low":57855,"close":57860,"volume":268397,"rsi_14":100.0,"sma_20":57796.5,"sma_60":57661.75,"sma_120":57463.88},{"date":"2026-08-06","open":57870,"high":57875,"low":57870,"close":57870,"volume":179910,"rsi_14":100.0,"sma_20":57803.75,"sma_60":57668.42,"sma_120":57470.54},{"date":"2026-08-07","open":57880,"high":57880,"low":57875,"close":57875,"volume":144795,"rsi_14":100.0,"sma_20":57810.5,"sma_60":57675.17,"sma_120":57477.25},{"date":"2026-08-10","open":57880,"high":57885,"low":57880,"close":57880,"volume":228948,"rsi_14":100.0,"sma_20":57817.25,"sma_60":57682.0,"sma_120":57483.96},{"date":"2026-08-11","open":57885,"high":57890,"low":57885,"close":57885,"volume":263897,"rsi_14":100.0,"sma_20":57824.0,"sma_60":57688.58,"sma_120":57490.67},{"date":"2026-08-12","open":57890,"high":57890,"low":57885,"close":57890,"volume":204287,"rsi_14":100.0,"sma_20":57831.0,"sma_60":57695.17,"sma_120":57497.25},{"date":"2026-08-13","open":57905,"high":57910,"low":57905,"close":57905,"volume":148068,"rsi_14":100.0,"sma_20":57837.75,"sma_60":57702.0,"sma_120":57503.88},{"date":"2026-08-14","open":57915,"high":57920,"low":57912,"close":57915,"volume":215656,"rsi_14":100.0,"sma_20":57844.5,"sma_60":57708.83,"sma_120":57510.46},{"date":"2026-08-18","open":57915,"high":57920,"low":57915,"close":57915,"volume":234372,"rsi_14":100.0,"sma_20":57851.0,"sma_60":57715.67,"sma_120":57517.0},{"date":"2026-08-19","open":57920,"high":57925,"low":57920,"close":57925,"volume":219314,"rsi_14":100.0,"sma_20":57858.0,"sma_60":57722.33,"sma_120":57523.62},{"date":"2026-08-20","open":57935,"high":57940,"low":57935,"close":57935,"volume":216725,"rsi_14":100.0,"sma_20":57865.5,"sma_60":57729.08,"sma_120":57530.29},{"date":"2026-08-21","open":57940,"high":57945,"low":57940,"close":57945,"volume":196269,"rsi_14":100.0,"sma_20":57872.75,"sma_60":57735.92,"sma_120":57537.0},{"date":"2026-08-24","open":57945,"high":57950,"low":57945,"close":57950,"volume":192757,"rsi_14":100.0,"sma_20":57879.75,"sma_60":57742.83,"sma_120":57543.67},{"date":"2026-08-25","open":57955,"high":57955,"low":57950,"close":57955,"volume":170359,"rsi_14":100.0,"sma_20":57886.75,"sma_60":57749.67,"sma_120":57550.29},{"date":"2026-08-26","open":57955,"high":57960,"low":57955,"close":57960,"volume":169437,"rsi_14":100.0,"sma_20":57893.75,"sma_60":57756.42,"sma_120":57556.96},{"date":"2026-08-27","open":57970,"high":57975,"low":57970,"close":57970,"volume":279265,"rsi_14":100.0,"sma_20":57901.0,"sma_60":57763.25,"sma_120":57563.67},{"date":"2026-08-28","open":57975,"high":57980,"low":57975,"close":57980,"volume":152933,"rsi_14":100.0,"sma_20":57908.25,"sma_60":57770.08,"sma_120":57570.33},{"date":"2026-08-31","open":57980,"high":57985,"low":57980,"close":57980,"volume":154895,"rsi_14":100.0,"sma_20":57915.0,"sma_60":57776.83,"sma_120":57576.92},{"date":"2026-09-01","open":57985,"high":57990,"low":57985,"close":57990,"volume":155419,"rsi_14":100.0,"sma_20":57922.0,"sma_60":57783.58,"sma_120":57583.58},{"date":"2026-09-02","open":57990,"high":57995,"low":57990,"close":57990,"volume":245793,"rsi_14":100.0,"sma_20":57928.75,"sma_60":57790.25,"sma_120":57590.25},{"date":"2026-09-03","open":58005,"high":58010,"low":58005,"close":58005,"volume":154673,"rsi_14":100.0,"sma_20":57936.0,"sma_60":57797.08,"sma_120":57597.0},{"date":"2026-09-04","open":58010,"high":58015,"low":58010,"close":58015,"volume":170635,"rsi_14":100.0,"sma_20":57943.25,"sma_60":57804.0,"sma_120":57603.67},{"date":"2026-09-07","open":58015,"high":58020,"low":58015,"close":58020,"volume":329303,"rsi_14":100.0,"sma_20":57950.5,"sma_60":57810.83,"sma_120":57610.33},{"date":"2026-09-08","open":58020,"high":58025,"low":58020,"close":58025,"volume":220201,"rsi_14":100.0,"sma_20":57957.75,"sma_60":57817.67,"sma_120":57617.04},{"date":"2026-09-09","open":58025,"high":58030,"low":58025,"close":58025,"volume":167120,"rsi_14":100.0,"sma_20":57964.75,"sma_60":57824.5,"sma_120":57623.75},{"date":"2026-09-10","open":58040,"high":58045,"low":58040,"close":58045,"volume":131294,"rsi_14":100.0,"sma_20":57972.5,"sma_60":57831.58,"sma_120":57630.54},{"date":"2026-09-11","open":58045,"high":58050,"low":58045,"close":58050,"volume":176437,"rsi_14":100.0,"sma_20":57979.75,"sma_60":57838.67,"sma_120":57637.25},{"date":"2026-09-14","open":58050,"high":58055,"low":58050,"close":58050,"volume":147077,"rsi_14":100.0,"sma_20":57986.5,"sma_60":57845.5,"sma_120":57643.92},{"date":"2026-09-15","open":58050,"high":58055,"low":58050,"close":58050,"volume":148838,"rsi_14":100.0,"sma_20":57993.25,"sma_60":57852.17,"sma_120":57650.54},{"date":"2026-09-16","open":58065,"high":58065,"low":58060,"close":58065,"volume":113556,"rsi_14":100.0,"sma_20":58000.25,"sma_60":57859.08,"sma_120":57657.29},{"date":"2026-09-17","open":58075,"high":58080,"low":58075,"close":58080,"volume":174632,"rsi_14":100.0,"sma_20":58007.5,"sma_60":57866.25,"sma_120":57664.12},{"date":"2026-09-18","open":58080,"high":58085,"low":58080,"close":58085,"volume":186643,"rsi_14":100.0,"sma_20":58014.5,"sma_60":57873.33,"sma_120":57670.88},{"date":"2026-09-21","open":58090,"high":58090,"low":58085,"close":58090,"volume":183804,"rsi_14":100.0,"sma_20":58021.5,"sma_60":57880.25,"sma_120":57677.62},{"date":"2026-09-22","open":58110,"high":58120,"low":58110,"close":58115,"volume":275808,"rsi_14":100.0,"sma_20":58029.5,"sma_60":57887.58,"sma_120":57684.54},{"date":"2026-09-23","open":58125,"high":58125,"low":58120,"close":58125,"volume":154555,"rsi_14":100.0,"sma_20":58037.75,"sma_60":57894.92,"sma_120":57691.54},{"date":"2026-09-28","open":58125,"high":58125,"low":58120,"close":58125,"volume":192176,"rsi_14":100.0,"sma_20":58045.5,"sma_60":57902.25,"sma_120":57698.5},{"date":"2026-09-29","open":58125,"high":58130,"low":58125,"close":58130,"volume":163960,"rsi_14":100.0,"sma_20":58053.0,"sma_60":57909.67,"sma_120":57705.38},{"date":"2026-09-30","open":58130,"high":58135,"low":58130,"close":58130,"volume":197253,"rsi_14":100.0,"sma_20":58060.5,"sma_60":57916.83,"sma_120":57712.21},{"date":"2026-10-01","open":58150,"high":58155,"low":58150,"close":58150,"volume":205686,"rsi_14":100.0,"sma_20":58068.5,"sma_60":57924.17,"sma_120":57719.17},{"date":"2026-10-02","open":58160,"high":58165,"low":58160,"close":58165,"volume":150286,"rsi_14":100.0,"sma_20":58077.25,"sma_60":57931.75,"sma_120":57726.25},{"date":"2026-10-06","open":58165,"high":58165,"low":58160,"close":58160,"volume":178165,"rsi_14":95.83,"sma_20":58085.0,"sma_60":57939.17,"sma_120":57733.21},{"date":"2026-10-07","open":58185,"high":58190,"low":58185,"close":58190,"volume":120534,"rsi_14":96.67,"sma_20":58093.75,"sma_60":57946.92,"sma_120":57740.38},{"date":"2026-10-08","open":58190,"high":58195,"low":58190,"close":58190,"volume":236582,"rsi_14":96.67,"sma_20":58102.25,"sma_60":57954.42,"sma_120":57747.46},{"date":"2026-10-12","open":58195,"high":58200,"low":58195,"close":58195,"volume":568292,"rsi_14":96.43,"sma_20":58110.75,"sma_60":57961.92,"sma_120":57754.54},{"date":"2026-10-13","open":58200,"high":58205,"low":58200,"close":58200,"volume":435072,"rsi_14":96.15,"sma_20":58119.5,"sma_60":57969.42,"sma_120":57761.62},{"date":"2026-10-14","open":58205,"high":58210,"low":58205,"close":58210,"volume":372090,"rsi_14":96.3,"sma_20":58127.75,"sma_60":57977.08,"sma_120":57768.75},{"date":"2026-10-15","open":58220,"high":58225,"low":58220,"close":58220,"volume":500694,"rsi_14":96.43,"sma_20":58136.25,"sma_60":57984.58,"sma_120":57775.88},{"date":"2026-10-16","open":58225,"high":58230,"low":58225,"close":58230,"volume":313819,"rsi_14":96.0,"sma_20":58145.25,"sma_60":57992.08,"sma_120":57783.04},{"date":"2026-10-19","open":58230,"high":58235,"low":58230,"close":58235,"volume":235221,"rsi_14":95.83,"sma_20":58154.5,"sma_60":57999.58,"sma_120":57790.25},{"date":"2026-10-20","open":58235,"high":58245,"low":58235,"close":58235,"volume":415584,"rsi_14":95.83,"sma_20":58163.0,"sma_60":58007.08,"sma_120":57797.38},{"date":"2026-10-21","open":58240,"high":58245,"low":58240,"close":58245,"volume":330217,"rsi_14":96.0,"sma_20":58171.25,"sma_60":58014.75,"sma_120":57804.54},{"date":"2026-10-22","open":58255,"high":58260,"low":58255,"close":58260,"volume":188252,"rsi_14":96.43,"sma_20":58180.0,"sma_60":58022.42,"sma_120":57811.75},{"date":"2026-10-23","open":58275,"high":58275,"low":58265,"close":58265,"volume":199413}],"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":["RSI 96 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":58265.0,"price_history":[{"date":"2020-07-07","close":49947.0},{"date":"2020-07-08","close":49947.0},{"date":"2020-07-09","close":49952.0},{"date":"2020-07-10","close":49952.0},{"date":"2020-07-13","close":49952.0},{"date":"2020-07-14","close":49952.0},{"date":"2020-07-15","close":49952.0},{"date":"2020-07-16","close":49952.0},{"date":"2020-07-17","close":49957.0},{"date":"2020-07-20","close":49957.0},{"date":"2020-07-21","close":49962.0},{"date":"2020-07-22","close":49962.0},{"date":"2020-07-23","close":49967.0},{"date":"2020-07-24","close":49967.0},{"date":"2020-07-27","close":49967.0},{"date":"2020-07-28","close":49967.0},{"date":"2020-07-29","close":49967.0},{"date":"2020-07-30","close":49972.0},{"date":"2020-07-31","close":49967.0},{"date":"2020-08-03","close":49967.0},{"date":"2020-08-04","close":49972.0},{"date":"2020-08-05","close":49972.0},{"date":"2020-08-06","close":49982.0},{"date":"2020-08-07","close":49982.0},{"date":"2020-08-10","close":49977.0},{"date":"2020-08-11","close":49992.0},{"date":"2020-08-12","close":49982.0},{"date":"2020-08-13","close":49992.0},{"date":"2020-08-14","close":49987.0},{"date":"2020-08-18","close":49992.0},{"date":"2020-08-19","close":49997.0},{"date":"2020-08-20","close":49997.0},{"date":"2020-08-21","close":49997.0},{"date":"2020-08-24","close":50002.0},{"date":"2020-08-25","close":50002.0},{"date":"2020-08-26","close":49997.0},{"date":"2020-08-27","close":50002.0},{"date":"2020-08-28","close":50002.0},{"date":"2020-08-31","close":50002.0},{"date":"2020-09-01","close":50002.0},{"date":"2020-09-02","close":50007.0},{"date":"2020-09-03","close":50007.0},{"date":"2020-09-04","close":50012.0},{"date":"2020-09-07","close":50012.0},{"date":"2020-09-08","close":50017.0},{"date":"2020-09-09","close":50017.0},{"date":"2020-09-10","close":50017.0},{"date":"2020-09-11","close":50017.0},{"date":"2020-09-14","close":50017.0},{"date":"2020-09-15","close":50017.0},{"date":"2020-09-16","close":50022.0},{"date":"2020-09-17","close":50017.0},{"date":"2020-09-18","close":50022.0},{"date":"2020-09-21","close":50027.0},{"date":"2020-09-22","close":50022.0},{"date":"2020-09-23","close":50027.0},{"date":"2020-09-24","close":50032.0},{"date":"2020-09-25","close":50027.0},{"date":"2020-09-28","close":50037.0},{"date":"2020-09-29","close":50032.0},{"date":"2020-10-05","close":50037.0},{"date":"2020-10-06","close":50037.0},{"date":"2020-10-07","close":50037.0},{"date":"2020-10-08","close":50042.0},{"date":"2020-10-12","close":50042.0},{"date":"2020-10-13","close":50042.0},{"date":"2020-10-14","close":50042.0},{"date":"2020-10-15","close":50042.0},{"date":"2020-10-16","close":50042.0},{"date":"2020-10-19","close":50047.0},{"date":"2020-10-20","close":50052.0},{"date":"2020-10-21","close":50047.0},{"date":"2020-10-22","close":50057.0},{"date":"2020-10-23","close":50057.0},{"date":"2020-10-26","close":50052.0},{"date":"2020-10-27","close":50047.0},{"date":"2020-10-28","close":50052.0},{"date":"2020-10-29","close":50062.0},{"date":"2020-10-30","close":50062.0},{"date":"2020-11-02","close":50062.0},{"date":"2020-11-03","close":50062.0},{"date":"2020-11-04","close":50062.0},{"date":"2020-11-05","close":50057.0},{"date":"2020-11-06","close":50067.0},{"date":"2020-11-09","close":50067.0},{"date":"2020-11-10","close":50067.0},{"date":"2020-11-11","close":50067.0},{"date":"2020-11-12","close":50067.0},{"date":"2020-11-13","close":50072.0},{"date":"2020-11-16","close":50067.0},{"date":"2020-11-17","close":50072.0},{"date":"2020-11-18","close":50072.0},{"date":"2020-11-19","close":50077.0},{"date":"2020-11-20","close":50077.0},{"date":"2020-11-23","close":50077.0},{"date":"2020-11-24","close":50077.0},{"date":"2020-11-25","close":50077.0},{"date":"2020-11-26","close":50082.0},{"date":"2020-11-27","close":50087.0},{"date":"2020-11-30","close":50087.0},{"date":"2020-12-01","close":50087.0},{"date":"2020-12-02","close":50087.0},{"date":"2020-12-03","close":50087.0},{"date":"2020-12-04","close":50092.0},{"date":"2020-12-07","close":50092.0},{"date":"2020-12-08","close":50092.0},{"date":"2020-12-09","close":50092.0},{"date":"2020-12-10","close":50092.0},{"date":"2020-12-11","close":50097.0},{"date":"2020-12-14","close":50097.0},{"date":"2020-12-15","close":50097.0},{"date":"2020-12-16","close":50097.0},{"date":"2020-12-17","close":50102.0},{"date":"2020-12-18","close":50102.0},{"date":"2020-12-21","close":50102.0},{"date":"2020-12-22","close":50102.0},{"date":"2020-12-23","close":50107.0},{"date":"2020-12-24","close":50107.0},{"date":"2020-12-28","close":50107.0},{"date":"2020-12-29","close":50112.0},{"date":"2020-12-30","close":50112.0},{"date":"2021-01-04","close":50117.0},{"date":"2021-01-05","close":50117.0},{"date":"2021-01-06","close":50117.0},{"date":"2021-01-07","close":50122.0},{"date":"2021-01-08","close":50117.0},{"date":"2021-01-11","close":50122.0},{"date":"2021-01-12","close":50117.0},{"date":"2021-01-13","close":50122.0},{"date":"2021-01-14","close":50122.0},{"date":"2021-01-15","close":50122.0},{"date":"2021-01-18","close":50127.0},{"date":"2021-01-19","close":50137.0},{"date":"2021-01-20","close":50132.0},{"date":"2021-01-21","close":50132.0},{"date":"2021-01-22","close":50132.0},{"date":"2021-01-25","close":50127.0},{"date":"2021-01-26","close":50132.0},{"date":"2021-01-27","close":50137.0},{"date":"2021-01-28","close":50137.0},{"date":"2021-01-29","close":50137.0},{"date":"2021-02-01","close":50137.0},{"date":"2021-02-02","close":50137.0},{"date":"2021-02-03","close":50137.0},{"date":"2021-02-04","close":50142.0},{"date":"2021-02-05","close":50142.0},{"date":"2021-02-08","close":50142.0},{"date":"2021-02-09","close":50147.0},{"date":"2021-02-10","close":50147.0},{"date":"2021-02-15","close":50147.0},{"date":"2021-02-16","close":50152.0},{"date":"2021-02-17","close":50152.0},{"date":"2021-02-18","close":50157.0},{"date":"2021-02-19","close":50157.0},{"date":"2021-02-22","close":50157.0},{"date":"2021-02-23","close":50157.0},{"date":"2021-02-24","close":50157.0},{"date":"2021-02-25","close":50162.0},{"date":"2021-02-26","close":50162.0},{"date":"2021-03-02","close":50162.0},{"date":"2021-03-03","close":50167.0},{"date":"2021-03-04","close":50167.0},{"date":"2021-03-05","close":50172.0},{"date":"2021-03-08","close":50167.0},{"date":"2021-03-09","close":50172.0},{"date":"2021-03-10","close":50177.0},{"date":"2021-03-11","close":50172.0},{"date":"2021-03-12","close":50177.0},{"date":"2021-03-15","close":50172.0},{"date":"2021-03-16","close":50177.0},{"date":"2021-03-17","close":50177.0},{"date":"2021-03-18","close":50187.0},{"date":"2021-03-19","close":50182.0},{"date":"2021-03-22","close":50182.0},{"date":"2021-03-23","close":50187.0},{"date":"2021-03-24","close":50187.0},{"date":"2021-03-25","close":50187.0},{"date":"2021-03-26","close":50187.0},{"date":"2021-03-29","close":50187.0},{"date":"2021-03-30","close":50187.0},{"date":"2021-03-31","close":50202.0},{"date":"2021-04-01","close":50202.0},{"date":"2021-04-02","close":50192.0},{"date":"2021-04-05","close":50197.0},{"date":"2021-04-06","close":50197.0},{"date":"2021-04-07","close":50197.0},{"date":"2021-04-08","close":50202.0},{"date":"2021-04-09","close":50212.0},{"date":"2021-04-12","close":50212.0},{"date":"2021-04-13","close":50212.0},{"date":"2021-04-14","close":50217.0},{"date":"2021-04-15","close":50217.0},{"date":"2021-04-16","close":50212.0},{"date":"2021-04-19","close":50222.0},{"date":"2021-04-20","close":50222.0},{"date":"2021-04-21","close":50212.0},{"date":"2021-04-22","close":50217.0},{"date":"2021-04-23","close":50217.0},{"date":"2021-04-26","close":50217.0},{"date":"2021-04-27","close":50217.0},{"date":"2021-04-28","close":50222.0},{"date":"2021-04-29","close":50222.0},{"date":"2021-04-30","close":50222.0},{"date":"2021-05-03","close":50227.0},{"date":"2021-05-04","close":50227.0},{"date":"2021-05-06","close":50227.0},{"date":"2021-05-07","close":50232.0},{"date":"2021-05-10","close":50232.0},{"date":"2021-05-11","close":50232.0},{"date":"2021-05-12","close":50237.0},{"date":"2021-05-13","close":50237.0},{"date":"2021-05-14","close":50242.0},{"date":"2021-05-17","close":50252.0},{"date":"2021-05-18","close":50242.0},{"date":"2021-05-20","close":50257.0},{"date":"2021-05-21","close":50257.0},{"date":"2021-05-24","close":50257.0},{"date":"2021-05-25","close":50252.0},{"date":"2021-05-26","close":50252.0},{"date":"2021-05-27","close":50262.0},{"date":"2021-05-28","close":50262.0},{"date":"2021-05-31","close":50262.0},{"date":"2021-06-01","close":50267.0},{"date":"2021-06-02","close":50267.0},{"date":"2021-06-03","close":50257.0},{"date":"2021-06-04","close":50262.0},{"date":"2021-06-07","close":50267.0},{"date":"2021-06-08","close":50262.0},{"date":"2021-06-09","close":50262.0},{"date":"2021-06-10","close":50267.0},{"date":"2021-06-11","close":50267.0},{"date":"2021-06-14","close":50267.0},{"date":"2021-06-15","close":50267.0},{"date":"2021-06-16","close":50267.0},{"date":"2021-06-17","close":50282.0},{"date":"2021-06-18","close":50282.0},{"date":"2021-06-21","close":50272.0},{"date":"2021-06-22","close":50272.0},{"date":"2021-06-23","close":50282.0},{"date":"2021-06-24","close":50287.0},{"date":"2021-06-25","close":50287.0},{"date":"2021-06-28","close":50287.0},{"date":"2021-06-29","close":50277.0},{"date":"2021-06-30","close":50277.0},{"date":"2021-07-01","close":50282.0},{"date":"2021-07-02","close":50282.0},{"date":"2021-07-05","close":50287.0},{"date":"2021-07-06","close":50287.0},{"date":"2021-07-07","close":50297.0},{"date":"2021-07-08","close":50297.0},{"date":"2021-07-09","close":50287.0},{"date":"2021-07-12","close":50297.0},{"date":"2021-07-13","close":50302.0},{"date":"2021-07-14","close":50302.0},{"date":"2021-07-15","close":50302.0},{"date":"2021-07-16","close":50307.0},{"date":"2021-07-19","close":50297.0},{"date":"2021-07-20","close":50307.0},{"date":"2021-07-21","close":50307.0},{"date":"2021-07-22","close":50312.0},{"date":"2021-07-23","close":50312.0},{"date":"2021-07-26","close":50307.0},{"date":"2021-07-27","close":50302.0},{"date":"2021-07-28","close":50307.0},{"date":"2021-07-29","close":50312.0},{"date":"2021-07-30","close":50312.0},{"date":"2021-08-02","close":50322.0},{"date":"2021-08-03","close":50322.0},{"date":"2021-08-04","close":50327.0},{"date":"2021-08-05","close":50322.0},{"date":"2021-08-06","close":50322.0},{"date":"2021-08-09","close":50322.0},{"date":"2021-08-10","close":50327.0},{"date":"2021-08-11","close":50327.0},{"date":"2021-08-12","close":50327.0},{"date":"2021-08-13","close":50332.0},{"date":"2021-08-17","close":50332.0},{"date":"2021-08-18","close":50327.0},{"date":"2021-08-19","close":50327.0},{"date":"2021-08-20","close":50327.0},{"date":"2021-08-23","close":50352.0},{"date":"2021-08-24","close":50352.0},{"date":"2021-08-25","close":50332.0},{"date":"2021-08-26","close":50337.0},{"date":"2021-08-27","close":50357.0},{"date":"2021-08-30","close":50342.0},{"date":"2021-08-31","close":50337.0},{"date":"2021-09-01","close":50342.0},{"date":"2021-09-02","close":50342.0},{"date":"2021-09-03","close":50357.0},{"date":"2021-09-06","close":50347.0},{"date":"2021-09-07","close":50357.0},{"date":"2021-09-08","close":50347.0},{"date":"2021-09-09","close":50352.0},{"date":"2021-09-10","close":50352.0},{"date":"2021-09-13","close":50362.0},{"date":"2021-09-14","close":50352.0},{"date":"2021-09-15","close":50352.0},{"date":"2021-09-16","close":50362.0},{"date":"2021-09-17","close":50357.0},{"date":"2021-09-23","close":50362.0},{"date":"2021-09-24","close":50362.0},{"date":"2021-09-27","close":50367.0},{"date":"2021-09-28","close":50367.0},{"date":"2021-09-29","close":50367.0},{"date":"2021-09-30","close":50372.0},{"date":"2021-10-01","close":50387.0},{"date":"2021-10-05","close":50377.0},{"date":"2021-10-06","close":50377.0},{"date":"2021-10-07","close":50377.0},{"date":"2021-10-08","close":50392.0},{"date":"2021-10-12","close":50357.0},{"date":"2021-10-13","close":50362.0},{"date":"2021-10-14","close":50392.0},{"date":"2021-10-15","close":50407.0},{"date":"2021-10-18","close":50387.0},{"date":"2021-10-19","close":50392.0},{"date":"2021-10-20","close":50392.0},{"date":"2021-10-21","close":50397.0},{"date":"2021-10-22","close":50397.0},{"date":"2021-10-25","close":50402.0},{"date":"2021-10-26","close":50402.0},{"date":"2021-10-27","close":50402.0},{"date":"2021-10-28","close":50407.0},{"date":"2021-10-29","close":50407.0},{"date":"2021-11-01","close":50407.0},{"date":"2021-11-02","close":50412.0},{"date":"2021-11-03","close":50412.0},{"date":"2021-11-04","close":50412.0},{"date":"2021-11-05","close":50417.0},{"date":"2021-11-08","close":50417.0},{"date":"2021-11-09","close":50417.0},{"date":"2021-11-10","close":50422.0},{"date":"2021-11-11","close":50427.0},{"date":"2021-11-12","close":50437.0},{"date":"2021-11-15","close":50427.0},{"date":"2021-11-16","close":50427.0},{"date":"2021-11-17","close":50427.0},{"date":"2021-11-18","close":50452.0},{"date":"2021-11-19","close":50452.0},{"date":"2021-11-22","close":50457.0},{"date":"2021-11-23","close":50457.0},{"date":"2021-11-24","close":50457.0},{"date":"2021-11-25","close":50457.0},{"date":"2021-11-26","close":50457.0},{"date":"2021-11-29","close":50457.0},{"date":"2021-11-30","close":50457.0},{"date":"2021-12-01","close":50452.0},{"date":"2021-12-02","close":50462.0},{"date":"2021-12-03","close":50467.0},{"date":"2021-12-06","close":50467.0},{"date":"2021-12-07","close":50467.0},{"date":"2021-12-08","close":50472.0},{"date":"2021-12-09","close":50472.0},{"date":"2021-12-10","close":50477.0},{"date":"2021-12-13","close":50472.0},{"date":"2021-12-14","close":50477.0},{"date":"2021-12-15","close":50482.0},{"date":"2021-12-16","close":50482.0},{"date":"2021-12-17","close":50497.0},{"date":"2021-12-20","close":50482.0},{"date":"2021-12-21","close":50482.0},{"date":"2021-12-22","close":50487.0},{"date":"2021-12-23","close":50492.0},{"date":"2021-12-24","close":50502.0},{"date":"2021-12-27","close":50497.0},{"date":"2021-12-28","close":50497.0},{"date":"2021-12-29","close":50507.0},{"date":"2021-12-30","close":50507.0},{"date":"2022-01-03","close":50517.0},{"date":"2022-01-04","close":50507.0},{"date":"2022-01-05","close":50512.0},{"date":"2022-01-06","close":50517.0},{"date":"2022-01-07","close":50517.0},{"date":"2022-01-10","close":50517.0},{"date":"2022-01-11","close":50532.0},{"date":"2022-01-12","close":50532.0},{"date":"2022-01-13","close":50522.0},{"date":"2022-01-14","close":50527.0},{"date":"2022-01-17","close":50522.0},{"date":"2022-01-18","close":50537.0},{"date":"2022-01-19","close":50517.0},{"date":"2022-01-20","close":50527.0},{"date":"2022-01-21","close":50542.0},{"date":"2022-01-24","close":50527.0},{"date":"2022-01-25","close":50552.0},{"date":"2022-01-26","close":50532.0},{"date":"2022-01-27","close":50547.0},{"date":"2022-01-28","close":50557.0},{"date":"2022-02-03","close":50552.0},{"date":"2022-02-04","close":50557.0},{"date":"2022-02-07","close":50557.0},{"date":"2022-02-08","close":50557.0},{"date":"2022-02-09","close":50562.0},{"date":"2022-02-10","close":50567.0},{"date":"2022-02-11","close":50587.0},{"date":"2022-02-14","close":50567.0},{"date":"2022-02-15","close":50577.0},{"date":"2022-02-16","close":50592.0},{"date":"2022-02-17","close":50592.0},{"date":"2022-02-18","close":50582.0},{"date":"2022-02-21","close":50602.0},{"date":"2022-02-22","close":50602.0},{"date":"2022-02-23","close":50602.0},{"date":"2022-02-24","close":50597.0},{"date":"2022-02-25","close":50602.0},{"date":"2022-02-28","close":50612.0},{"date":"2022-03-02","close":50602.0},{"date":"2022-03-03","close":50612.0},{"date":"2022-03-04","close":50617.0},{"date":"2022-03-07","close":50617.0},{"date":"2022-03-08","close":50627.0},{"date":"2022-03-10","close":50641.0},{"date":"2022-03-11","close":50627.0},{"date":"2022-03-14","close":50627.0},{"date":"2022-03-15","close":50632.0},{"date":"2022-03-16","close":50632.0},{"date":"2022-03-17","close":50637.0},{"date":"2022-03-18","close":50637.0},{"date":"2022-03-21","close":50641.0},{"date":"2022-03-22","close":50646.0},{"date":"2022-03-23","close":50651.0},{"date":"2022-03-24","close":50661.0},{"date":"2022-03-25","close":50656.0},{"date":"2022-03-28","close":50656.0},{"date":"2022-03-29","close":50656.0},{"date":"2022-03-30","close":50661.0},{"date":"2022-03-31","close":50666.0},{"date":"2022-04-01","close":50666.0},{"date":"2022-04-04","close":50671.0},{"date":"2022-04-05","close":50671.0},{"date":"2022-04-06","close":50671.0},{"date":"2022-04-07","close":50686.0},{"date":"2022-04-08","close":50686.0},{"date":"2022-04-11","close":50701.0},{"date":"2022-04-12","close":50686.0},{"date":"2022-04-13","close":50691.0},{"date":"2022-04-14","close":50696.0},{"date":"2022-04-15","close":50696.0},{"date":"2022-04-18","close":50696.0},{"date":"2022-04-19","close":50721.0},{"date":"2022-04-20","close":50701.0},{"date":"2022-04-21","close":50731.0},{"date":"2022-04-22","close":50731.0},{"date":"2022-04-25","close":50716.0},{"date":"2022-04-26","close":50736.0},{"date":"2022-04-27","close":50721.0},{"date":"2022-04-28","close":50746.0},{"date":"2022-04-29","close":50751.0},{"date":"2022-05-02","close":50751.0},{"date":"2022-05-03","close":50751.0},{"date":"2022-05-04","close":50741.0},{"date":"2022-05-06","close":50761.0},{"date":"2022-05-09","close":50746.0},{"date":"2022-05-10","close":50751.0},{"date":"2022-05-11","close":50756.0},{"date":"2022-05-12","close":50766.0},{"date":"2022-05-13","close":50766.0},{"date":"2022-05-16","close":50771.0},{"date":"2022-05-17","close":50766.0},{"date":"2022-05-18","close":50771.0},{"date":"2022-05-19","close":50786.0},{"date":"2022-05-20","close":50781.0},{"date":"2022-05-23","close":50776.0},{"date":"2022-05-24","close":50786.0},{"date":"2022-05-25","close":50781.0},{"date":"2022-05-26","close":50786.0},{"date":"2022-05-27","close":50806.0},{"date":"2022-05-30","close":50806.0},{"date":"2022-05-31","close":50806.0},{"date":"2022-06-02","close":50816.0},{"date":"2022-06-03","close":50816.0},{"date":"2022-06-07","close":50816.0},{"date":"2022-06-08","close":50836.0},{"date":"2022-06-09","close":50831.0},{"date":"2022-06-10","close":50831.0},{"date":"2022-06-13","close":50831.0},{"date":"2022-06-14","close":50836.0},{"date":"2022-06-15","close":50836.0},{"date":"2022-06-16","close":50851.0},{"date":"2022-06-17","close":50851.0},{"date":"2022-06-20","close":50856.0},{"date":"2022-06-21","close":50851.0},{"date":"2022-06-22","close":50856.0},{"date":"2022-06-23","close":50866.0},{"date":"2022-06-24","close":50866.0},{"date":"2022-06-27","close":50866.0},{"date":"2022-06-28","close":50871.0},{"date":"2022-06-29","close":50876.0},{"date":"2022-06-30","close":50881.0},{"date":"2022-07-01","close":50891.0},{"date":"2022-07-04","close":50891.0},{"date":"2022-07-05","close":50896.0},{"date":"2022-07-06","close":50906.0},{"date":"2022-07-07","close":50901.0},{"date":"2022-07-08","close":50901.0},{"date":"2022-07-11","close":50916.0},{"date":"2022-07-12","close":50916.0},{"date":"2022-07-13","close":50916.0},{"date":"2022-07-14","close":50916.0},{"date":"2022-07-15","close":50916.0},{"date":"2022-07-18","close":50911.0},{"date":"2022-07-19","close":50911.0},{"date":"2022-07-20","close":50916.0},{"date":"2022-07-21","close":50926.0},{"date":"2022-07-22","close":50931.0},{"date":"2022-07-25","close":50951.0},{"date":"2022-07-26","close":50936.0},{"date":"2022-07-27","close":50946.0},{"date":"2022-07-28","close":50961.0},{"date":"2022-07-29","close":50961.0},{"date":"2022-08-01","close":50961.0},{"date":"2022-08-02","close":50956.0},{"date":"2022-08-03","close":50961.0},{"date":"2022-08-04","close":50986.0},{"date":"2022-08-05","close":50971.0},{"date":"2022-08-08","close":50986.0},{"date":"2022-08-09","close":50991.0},{"date":"2022-08-10","close":50991.0},{"date":"2022-08-11","close":51001.0},{"date":"2022-08-12","close":51011.0},{"date":"2022-08-16","close":51006.0},{"date":"2022-08-17","close":51021.0},{"date":"2022-08-18","close":51036.0},{"date":"2022-08-19","close":51041.0},{"date":"2022-08-22","close":51036.0},{"date":"2022-08-23","close":51036.0},{"date":"2022-08-24","close":51046.0},{"date":"2022-08-25","close":51066.0},{"date":"2022-08-26","close":51071.0},{"date":"2022-08-29","close":51071.0},{"date":"2022-08-30","close":51076.0},{"date":"2022-08-31","close":51081.0},{"date":"2022-09-01","close":51091.0},{"date":"2022-09-02","close":51091.0},{"date":"2022-09-05","close":51091.0},{"date":"2022-09-06","close":51101.0},{"date":"2022-09-07","close":51121.0},{"date":"2022-09-08","close":51126.0},{"date":"2022-09-13","close":51121.0},{"date":"2022-09-14","close":51126.0},{"date":"2022-09-15","close":51151.0},{"date":"2022-09-16","close":51136.0},{"date":"2022-09-19","close":51141.0},{"date":"2022-09-20","close":51141.0},{"date":"2022-09-21","close":51146.0},{"date":"2022-09-22","close":51156.0},{"date":"2022-09-23","close":51166.0},{"date":"2022-09-26","close":51161.0},{"date":"2022-09-27","close":51171.0},{"date":"2022-09-28","close":51166.0},{"date":"2022-09-29","close":51191.0},{"date":"2022-09-30","close":51191.0},{"date":"2022-10-04","close":51191.0},{"date":"2022-10-05","close":51201.0},{"date":"2022-10-06","close":51211.0},{"date":"2022-10-07","close":51216.0},{"date":"2022-10-11","close":51216.0},{"date":"2022-10-12","close":51226.0},{"date":"2022-10-13","close":51236.0},{"date":"2022-10-14","close":51236.0},{"date":"2022-10-17","close":51241.0},{"date":"2022-10-18","close":51246.0},{"date":"2022-10-19","close":51251.0},{"date":"2022-10-20","close":51266.0},{"date":"2022-10-21","close":51266.0},{"date":"2022-10-24","close":51266.0},{"date":"2022-10-25","close":51271.0},{"date":"2022-10-26","close":51276.0},{"date":"2022-10-27","close":51291.0},{"date":"2022-10-28","close":51301.0},{"date":"2022-10-31","close":51306.0},{"date":"2022-11-01","close":51311.0},{"date":"2022-11-02","close":51316.0},{"date":"2022-11-03","close":51331.0},{"date":"2022-11-04","close":51336.0},{"date":"2022-11-07","close":51341.0},{"date":"2022-11-08","close":51346.0},{"date":"2022-11-09","close":51351.0},{"date":"2022-11-10","close":51366.0},{"date":"2022-11-11","close":51371.0},{"date":"2022-11-14","close":51376.0},{"date":"2022-11-15","close":51381.0},{"date":"2022-11-16","close":51386.0},{"date":"2022-11-17","close":51401.0},{"date":"2022-11-18","close":51406.0},{"date":"2022-11-21","close":51411.0},{"date":"2022-11-22","close":51406.0},{"date":"2022-11-23","close":51421.0},{"date":"2022-11-24","close":51436.0},{"date":"2022-11-25","close":51441.0},{"date":"2022-11-28","close":51446.0},{"date":"2022-11-29","close":51451.0},{"date":"2022-11-30","close":51456.0},{"date":"2022-12-01","close":51476.0},{"date":"2022-12-02","close":51481.0},{"date":"2022-12-05","close":51481.0},{"date":"2022-12-06","close":51491.0},{"date":"2022-12-07","close":51491.0},{"date":"2022-12-08","close":51496.0},{"date":"2022-12-09","close":51511.0},{"date":"2022-12-12","close":51511.0},{"date":"2022-12-13","close":51525.0},{"date":"2022-12-14","close":51535.0},{"date":"2022-12-15","close":51540.0},{"date":"2022-12-16","close":51550.0},{"date":"2022-12-19","close":51555.0},{"date":"2022-12-20","close":51560.0},{"date":"2022-12-21","close":51565.0},{"date":"2022-12-22","close":51585.0},{"date":"2022-12-23","close":51590.0},{"date":"2022-12-26","close":51595.0},{"date":"2022-12-27","close":51600.0},{"date":"2022-12-28","close":51620.0},{"date":"2022-12-29","close":51630.0},{"date":"2023-01-02","close":51640.0},{"date":"2023-01-03","close":51640.0},{"date":"2023-01-04","close":51645.0},{"date":"2023-01-05","close":51660.0},{"date":"2023-01-06","close":51665.0},{"date":"2023-01-09","close":51675.0},{"date":"2023-01-10","close":51680.0},{"date":"2023-01-11","close":51680.0},{"date":"2023-01-12","close":51695.0},{"date":"2023-01-13","close":51700.0},{"date":"2023-01-16","close":51705.0},{"date":"2023-01-17","close":51710.0},{"date":"2023-01-18","close":51715.0},{"date":"2023-01-19","close":51735.0},{"date":"2023-01-20","close":51740.0},{"date":"2023-01-25","close":51745.0},{"date":"2023-01-26","close":51770.0},{"date":"2023-01-27","close":51770.0},{"date":"2023-01-30","close":51775.0},{"date":"2023-01-31","close":51785.0},{"date":"2023-02-01","close":51790.0},{"date":"2023-02-02","close":51800.0},{"date":"2023-02-03","close":51805.0},{"date":"2023-02-06","close":51805.0},{"date":"2023-02-07","close":51815.0},{"date":"2023-02-08","close":51815.0},{"date":"2023-02-09","close":51830.0},{"date":"2023-02-10","close":51840.0},{"date":"2023-02-13","close":51840.0},{"date":"2023-02-14","close":51845.0},{"date":"2023-02-15","close":51850.0},{"date":"2023-02-16","close":51865.0},{"date":"2023-02-17","close":51880.0},{"date":"2023-02-20","close":51875.0},{"date":"2023-02-21","close":51880.0},{"date":"2023-02-22","close":51885.0},{"date":"2023-02-23","close":51905.0},{"date":"2023-02-24","close":51905.0},{"date":"2023-02-27","close":51915.0},{"date":"2023-02-28","close":51925.0},{"date":"2023-03-02","close":51935.0},{"date":"2023-03-03","close":51940.0},{"date":"2023-03-06","close":51950.0},{"date":"2023-03-07","close":51955.0},{"date":"2023-03-08","close":51960.0},{"date":"2023-03-09","close":51970.0},{"date":"2023-03-10","close":51975.0},{"date":"2023-03-13","close":51985.0},{"date":"2023-03-14","close":51990.0},{"date":"2023-03-15","close":51995.0},{"date":"2023-03-16","close":52005.0},{"date":"2023-03-17","close":52005.0},{"date":"2023-03-20","close":52020.0},{"date":"2023-03-21","close":52025.0},{"date":"2023-03-22","close":52030.0},{"date":"2023-03-23","close":52045.0},{"date":"2023-03-24","close":52050.0},{"date":"2023-03-27","close":52055.0},{"date":"2023-03-28","close":52060.0},{"date":"2023-03-29","close":52065.0},{"date":"2023-03-30","close":52075.0},{"date":"2023-03-31","close":52085.0},{"date":"2023-04-03","close":52090.0},{"date":"2023-04-04","close":52095.0},{"date":"2023-04-05","close":52095.0},{"date":"2023-04-06","close":52115.0},{"date":"2023-04-07","close":52120.0},{"date":"2023-04-10","close":52115.0},{"date":"2023-04-11","close":52115.0},{"date":"2023-04-12","close":52130.0},{"date":"2023-04-13","close":52145.0},{"date":"2023-04-14","close":52145.0},{"date":"2023-04-17","close":52150.0},{"date":"2023-04-18","close":52160.0},{"date":"2023-04-19","close":52160.0},{"date":"2023-04-20","close":52180.0},{"date":"2023-04-21","close":52185.0},{"date":"2023-04-24","close":52190.0},{"date":"2023-04-25","close":52200.0},{"date":"2023-04-26","close":52205.0},{"date":"2023-04-27","close":52215.0},{"date":"2023-04-28","close":52225.0},{"date":"2023-05-02","close":52225.0},{"date":"2023-05-03","close":52250.0},{"date":"2023-05-04","close":52250.0},{"date":"2023-05-08","close":52260.0},{"date":"2023-05-09","close":52265.0},{"date":"2023-05-10","close":52270.0},{"date":"2023-05-11","close":52280.0},{"date":"2023-05-12","close":52290.0},{"date":"2023-05-15","close":52290.0},{"date":"2023-05-16","close":52295.0},{"date":"2023-05-17","close":52305.0},{"date":"2023-05-18","close":52320.0},{"date":"2023-05-19","close":52325.0},{"date":"2023-05-22","close":52330.0},{"date":"2023-05-23","close":52335.0},{"date":"2023-05-24","close":52340.0},{"date":"2023-05-25","close":52360.0},{"date":"2023-05-26","close":52370.0},{"date":"2023-05-30","close":52365.0},{"date":"2023-05-31","close":52370.0},{"date":"2023-06-01","close":52384.0},{"date":"2023-06-02","close":52399.0},{"date":"2023-06-05","close":52404.0},{"date":"2023-06-07","close":52414.0},{"date":"2023-06-08","close":52429.0},{"date":"2023-06-09","close":52434.0},{"date":"2023-06-12","close":52439.0},{"date":"2023-06-13","close":52444.0},{"date":"2023-06-14","close":52444.0},{"date":"2023-06-15","close":52464.0},{"date":"2023-06-16","close":52464.0},{"date":"2023-06-19","close":52469.0},{"date":"2023-06-20","close":52479.0},{"date":"2023-06-21","close":52479.0},{"date":"2023-06-22","close":52504.0},{"date":"2023-06-23","close":52504.0},{"date":"2023-06-26","close":52509.0},{"date":"2023-06-27","close":52519.0},{"date":"2023-06-28","close":52524.0},{"date":"2023-06-29","close":52544.8164},{"date":"2023-06-30","close":52544.0},{"date":"2023-07-03","close":52549.0},{"date":"2023-07-04","close":52549.0},{"date":"2023-07-05","close":52554.0},{"date":"2023-07-06","close":52569.0},{"date":"2023-07-07","close":52579.0},{"date":"2023-07-10","close":52579.0},{"date":"2023-07-11","close":52584.0},{"date":"2023-07-12","close":52594.0},{"date":"2023-07-13","close":52609.0},{"date":"2023-07-14","close":52619.0},{"date":"2023-07-17","close":52624.0},{"date":"2023-07-18","close":52624.0},{"date":"2023-07-19","close":52634.0},{"date":"2023-07-20","close":52644.0},{"date":"2023-07-21","close":52654.0},{"date":"2023-07-24","close":52654.0},{"date":"2023-07-25","close":52659.0},{"date":"2023-07-26","close":52664.0},{"date":"2023-07-27","close":52684.0},{"date":"2023-07-28","close":52689.0},{"date":"2023-07-31","close":52694.0},{"date":"2023-08-01","close":52699.0},{"date":"2023-08-02","close":52699.0},{"date":"2023-08-03","close":52719.0},{"date":"2023-08-04","close":52729.0},{"date":"2023-08-07","close":52734.0},{"date":"2023-08-08","close":52739.0},{"date":"2023-08-09","close":52744.0},{"date":"2023-08-10","close":52754.0},{"date":"2023-08-11","close":52769.0},{"date":"2023-08-14","close":52769.0},{"date":"2023-08-16","close":52774.0},{"date":"2023-08-17","close":52789.0},{"date":"2023-08-18","close":52794.0},{"date":"2023-08-21","close":52799.0},{"date":"2023-08-22","close":52809.0},{"date":"2023-08-23","close":52809.0},{"date":"2023-08-24","close":52824.0},{"date":"2023-08-25","close":52839.0},{"date":"2023-08-28","close":52844.0},{"date":"2023-08-29","close":52849.0},{"date":"2023-08-30","close":52854.0},{"date":"2023-08-31","close":52869.0},{"date":"2023-09-01","close":52869.0},{"date":"2023-09-04","close":52874.0},{"date":"2023-09-05","close":52879.0},{"date":"2023-09-06","close":52889.0},{"date":"2023-09-07","close":52904.0},{"date":"2023-09-08","close":52909.0},{"date":"2023-09-11","close":52909.0},{"date":"2023-09-12","close":52914.0},{"date":"2023-09-13","close":52919.0},{"date":"2023-09-14","close":52939.0},{"date":"2023-09-15","close":52939.0},{"date":"2023-09-18","close":52944.0},{"date":"2023-09-19","close":52949.0},{"date":"2023-09-20","close":52959.0},{"date":"2023-09-21","close":52979.0},{"date":"2023-09-22","close":52984.0},{"date":"2023-09-25","close":52989.0},{"date":"2023-09-26","close":53029.0},{"date":"2023-09-27","close":53034.0},{"date":"2023-10-04","close":53034.0},{"date":"2023-10-05","close":53054.0},{"date":"2023-10-06","close":53069.2148},{"date":"2023-10-10","close":53069.0},{"date":"2023-10-11","close":53074.0},{"date":"2023-10-12","close":53089.0},{"date":"2023-10-13","close":53099.0},{"date":"2023-10-16","close":53104.0},{"date":"2023-10-17","close":53104.0},{"date":"2023-10-18","close":53109.0},{"date":"2023-10-19","close":53129.0},{"date":"2023-10-20","close":53129.0},{"date":"2023-10-23","close":53139.0},{"date":"2023-10-24","close":53139.0},{"date":"2023-10-25","close":53144.0},{"date":"2023-10-26","close":53169.0},{"date":"2023-10-27","close":53174.0},{"date":"2023-10-30","close":53179.0},{"date":"2023-10-31","close":53179.0},{"date":"2023-11-01","close":53189.0},{"date":"2023-11-02","close":53204.0},{"date":"2023-11-03","close":53209.0},{"date":"2023-11-06","close":53209.0},{"date":"2023-11-07","close":53219.0},{"date":"2023-11-08","close":53224.0},{"date":"2023-11-09","close":53244.0},{"date":"2023-11-10","close":53249.0},{"date":"2023-11-13","close":53254.0},{"date":"2023-11-14","close":53254.0},{"date":"2023-11-15","close":53263.0},{"date":"2023-11-16","close":53273.0},{"date":"2023-11-17","close":53283.0},{"date":"2023-11-20","close":53288.0},{"date":"2023-11-21","close":53288.0},{"date":"2023-11-22","close":53298.0},{"date":"2023-11-23","close":53318.0},{"date":"2023-11-24","close":53323.0},{"date":"2023-11-27","close":53328.0},{"date":"2023-11-28","close":53333.0},{"date":"2023-11-29","close":53338.0},{"date":"2023-11-30","close":53358.0},{"date":"2023-12-01","close":53363.0},{"date":"2023-12-04","close":53368.0},{"date":"2023-12-05","close":53373.0},{"date":"2023-12-06","close":53378.0},{"date":"2023-12-07","close":53393.0},{"date":"2023-12-08","close":53403.0},{"date":"2023-12-11","close":53408.0},{"date":"2023-12-12","close":53413.0},{"date":"2023-12-13","close":53418.0},{"date":"2023-12-14","close":53433.0},{"date":"2023-12-15","close":53438.0},{"date":"2023-12-18","close":53443.0},{"date":"2023-12-19","close":53448.0},{"date":"2023-12-20","close":53453.0},{"date":"2023-12-21","close":53478.0},{"date":"2023-12-22","close":53478.0},{"date":"2023-12-26","close":53483.0},{"date":"2023-12-27","close":53518.0},{"date":"2023-12-28","close":53518.0},{"date":"2024-01-02","close":53528.0},{"date":"2024-01-03","close":53533.0},{"date":"2024-01-04","close":53548.0},{"date":"2024-01-05","close":53558.0},{"date":"2024-01-08","close":53563.0},{"date":"2024-01-09","close":53568.0},{"date":"2024-01-10","close":53573.0},{"date":"2024-01-11","close":53583.0},{"date":"2024-01-12","close":53593.0},{"date":"2024-01-15","close":53598.0},{"date":"2024-01-16","close":53603.0},{"date":"2024-01-17","close":53608.0},{"date":"2024-01-18","close":53623.0},{"date":"2024-01-19","close":53633.0},{"date":"2024-01-22","close":53638.0},{"date":"2024-01-23","close":53638.0},{"date":"2024-01-24","close":53643.0},{"date":"2024-01-25","close":53663.0},{"date":"2024-01-26","close":53668.0},{"date":"2024-01-29","close":53673.0},{"date":"2024-01-30","close":53678.0},{"date":"2024-01-31","close":53683.0},{"date":"2024-02-01","close":53698.0},{"date":"2024-02-02","close":53703.0},{"date":"2024-02-05","close":53708.0},{"date":"2024-02-06","close":53713.0},{"date":"2024-02-07","close":53743.0},{"date":"2024-02-08","close":53748.0},{"date":"2024-02-13","close":53753.0},{"date":"2024-02-14","close":53758.0},{"date":"2024-02-15","close":53768.0},{"date":"2024-02-16","close":53778.0},{"date":"2024-02-19","close":53783.0},{"date":"2024-02-20","close":53788.0},{"date":"2024-02-21","close":53793.0},{"date":"2024-02-22","close":53813.0},{"date":"2024-02-23","close":53818.0},{"date":"2024-02-26","close":53823.0},{"date":"2024-02-27","close":53828.0},{"date":"2024-02-28","close":53848.0},{"date":"2024-02-29","close":53853.0},{"date":"2024-03-04","close":53858.0},{"date":"2024-03-05","close":53863.0},{"date":"2024-03-06","close":53868.0},{"date":"2024-03-07","close":53888.0},{"date":"2024-03-08","close":53893.0},{"date":"2024-03-11","close":53898.0},{"date":"2024-03-12","close":53903.0},{"date":"2024-03-13","close":53903.0},{"date":"2024-03-14","close":53923.0},{"date":"2024-03-15","close":53928.0},{"date":"2024-03-18","close":53933.0},{"date":"2024-03-19","close":53938.0},{"date":"2024-03-20","close":53943.0},{"date":"2024-03-21","close":53958.0},{"date":"2024-03-22","close":53968.0},{"date":"2024-03-25","close":53973.0},{"date":"2024-03-26","close":53978.0},{"date":"2024-03-27","close":53983.0},{"date":"2024-03-28","close":53993.0},{"date":"2024-03-29","close":54003.0},{"date":"2024-04-01","close":54008.0},{"date":"2024-04-02","close":54008.0},{"date":"2024-04-03","close":54018.0},{"date":"2024-04-04","close":54033.0},{"date":"2024-04-05","close":54038.0},{"date":"2024-04-08","close":54048.0},{"date":"2024-04-09","close":54053.0},{"date":"2024-04-11","close":54073.0},{"date":"2024-04-12","close":54078.0},{"date":"2024-04-15","close":54078.0},{"date":"2024-04-16","close":54078.0},{"date":"2024-04-17","close":54088.0},{"date":"2024-04-18","close":54098.0},{"date":"2024-04-19","close":54113.0},{"date":"2024-04-22","close":54118.0},{"date":"2024-04-23","close":54118.0},{"date":"2024-04-24","close":54118.0},{"date":"2024-04-25","close":54137.0},{"date":"2024-04-26","close":54147.0},{"date":"2024-04-29","close":54152.0},{"date":"2024-04-30","close":54162.0},{"date":"2024-05-02","close":54182.0},{"date":"2024-05-03","close":54187.0},{"date":"2024-05-07","close":54197.0},{"date":"2024-05-08","close":54202.0},{"date":"2024-05-09","close":54212.0},{"date":"2024-05-10","close":54212.0},{"date":"2024-05-13","close":54222.0},{"date":"2024-05-14","close":54232.0},{"date":"2024-05-16","close":54247.0},{"date":"2024-05-17","close":54257.0},{"date":"2024-05-20","close":54262.0},{"date":"2024-05-21","close":54262.0},{"date":"2024-05-22","close":54267.0},{"date":"2024-05-23","close":54282.0},{"date":"2024-05-24","close":54287.0},{"date":"2024-05-27","close":54292.0},{"date":"2024-05-28","close":54297.0},{"date":"2024-05-29","close":54302.0},{"date":"2024-05-30","close":54322.0},{"date":"2024-05-31","close":54332.0},{"date":"2024-06-03","close":54337.7617},{"date":"2024-06-04","close":54342.7578},{"date":"2024-06-05","close":54362.7344},{"date":"2024-06-07","close":54367.7305},{"date":"2024-06-10","close":54372.7227},{"date":"2024-06-11","close":54372.7227},{"date":"2024-06-12","close":54372.7227},{"date":"2024-06-13","close":54392.6992},{"date":"2024-06-14","close":54402.6875},{"date":"2024-06-17","close":54407.6836},{"date":"2024-06-18","close":54412.6797},{"date":"2024-06-19","close":54417.6719},{"date":"2024-06-20","close":54427.6602},{"date":"2024-06-21","close":54442.6445},{"date":"2024-06-24","close":54447.6367},{"date":"2024-06-25","close":54452.6328},{"date":"2024-06-26","close":54457.625},{"date":"2024-06-27","close":54472.6094},{"date":"2024-06-28","close":54477.6016},{"date":"2024-07-01","close":54482.5977},{"date":"2024-07-02","close":54482.5977},{"date":"2024-07-03","close":54492.5859},{"date":"2024-07-04","close":54507.5703},{"date":"2024-07-05","close":54512.5625},{"date":"2024-07-08","close":54517.5586},{"date":"2024-07-09","close":54522.5508},{"date":"2024-07-10","close":54527.5469},{"date":"2024-07-11","close":54542.5273},{"date":"2024-07-12","close":54552.5195},{"date":"2024-07-15","close":54557.5117},{"date":"2024-07-16","close":54562.5078},{"date":"2024-07-17","close":54567.5},{"date":"2024-07-18","close":54582.4844},{"date":"2024-07-19","close":54587.4766},{"date":"2024-07-22","close":54592.4727},{"date":"2024-07-23","close":54597.4648},{"date":"2024-07-24","close":54602.4609},{"date":"2024-07-25","close":54617.4414},{"date":"2024-07-26","close":54622.4375},{"date":"2024-07-29","close":54622.4375},{"date":"2024-07-30","close":54632.4258},{"date":"2024-07-31","close":54637.4219},{"date":"2024-08-01","close":54642.4141},{"date":"2024-08-02","close":54657.3984},{"date":"2024-08-05","close":54662.3906},{"date":"2024-08-06","close":54672.3789},{"date":"2024-08-07","close":54672.3789},{"date":"2024-08-08","close":54687.3633},{"date":"2024-08-09","close":54692.3594},{"date":"2024-08-12","close":54697.3516},{"date":"2024-08-13","close":54702.3477},{"date":"2024-08-14","close":54722.3242},{"date":"2024-08-16","close":54732.3125},{"date":"2024-08-19","close":54737.3047},{"date":"2024-08-20","close":54737.3047},{"date":"2024-08-21","close":54742.3008},{"date":"2024-08-22","close":54762.2773},{"date":"2024-08-23","close":54762.2773},{"date":"2024-08-26","close":54772.2656},{"date":"2024-08-27","close":54777.0},{"date":"2024-08-28","close":54782.2539},{"date":"2024-08-29","close":54797.2383},{"date":"2024-08-30","close":54807.2266},{"date":"2024-09-02","close":54812.2188},{"date":"2024-09-03","close":54812.2188},{"date":"2024-09-04","close":54812.2188},{"date":"2024-09-05","close":54832.1992},{"date":"2024-09-06","close":54837.1914},{"date":"2024-09-09","close":54837.1914},{"date":"2024-09-10","close":54847.1797},{"date":"2024-09-11","close":54852.1758},{"date":"2024-09-12","close":54887.1328},{"date":"2024-09-13","close":54897.1211},{"date":"2024-09-19","close":54902.1172},{"date":"2024-09-20","close":54907.1133},{"date":"2024-09-23","close":54917.1016},{"date":"2024-09-24","close":54917.1016},{"date":"2024-09-25","close":54927.0898},{"date":"2024-09-26","close":54937.0781},{"date":"2024-09-27","close":54957.0547},{"date":"2024-09-30","close":54967.043},{"date":"2024-10-02","close":54982.0273},{"date":"2024-10-04","close":54987.0195},{"date":"2024-10-07","close":54997.0078},{"date":"2024-10-08","close":55006.9961},{"date":"2024-10-10","close":55016.9844},{"date":"2024-10-11","close":55021.9805},{"date":"2024-10-14","close":55026.9727},{"date":"2024-10-15","close":55026.9727},{"date":"2024-10-16","close":55031.9688},{"date":"2024-10-17","close":55046.9531},{"date":"2024-10-18","close":55056.9414},{"date":"2024-10-21","close":55061.9336},{"date":"2024-10-22","close":55061.9336},{"date":"2024-10-23","close":55071.9219},{"date":"2024-10-24","close":55086.9062},{"date":"2024-10-25","close":55091.8984},{"date":"2024-10-28","close":55096.8945},{"date":"2024-10-29","close":55096.8945},{"date":"2024-10-30","close":55106.0},{"date":"2024-10-31","close":55121.8672},{"date":"2024-11-01","close":55126.8594},{"date":"2024-11-04","close":55131.8555},{"date":"2024-11-05","close":55136.0},{"date":"2024-11-06","close":55136.8477},{"date":"2024-11-07","close":55151.832},{"date":"2024-11-08","close":55161.8203},{"date":"2024-11-11","close":55166.8125},{"date":"2024-11-12","close":55171.8086},{"date":"2024-11-13","close":55176.8008},{"date":"2024-11-14","close":55191.7852},{"date":"2024-11-15","close":55196.7812},{"date":"2024-11-18","close":55196.7812},{"date":"2024-11-19","close":55206.7695},{"date":"2024-11-20","close":55211.7617},{"date":"2024-11-21","close":55226.7461},{"date":"2024-11-22","close":55231.7383},{"date":"2024-11-25","close":55231.7383},{"date":"2024-11-26","close":55241.7266},{"date":"2024-11-27","close":55246.7227},{"date":"2024-11-28","close":55261.707},{"date":"2024-11-29","close":55266.6992},{"date":"2024-12-02","close":55271.6953},{"date":"2024-12-03","close":55276.6875},{"date":"2024-12-04","close":55281.6836},{"date":"2024-12-05","close":55296.6641},{"date":"2024-12-06","close":55301.6602},{"date":"2024-12-09","close":55301.6602},{"date":"2024-12-10","close":55301.6602},{"date":"2024-12-11","close":55311.6484},{"date":"2024-12-12","close":55331.625},{"date":"2024-12-13","close":55331.625},{"date":"2024-12-16","close":55336.6211},{"date":"2024-12-17","close":55336.6211},{"date":"2024-12-18","close":55346.6094},{"date":"2024-12-19","close":55361.5898},{"date":"2024-12-20","close":55371.5781},{"date":"2024-12-23","close":55376.5742},{"date":"2024-12-24","close":55381.5664},{"date":"2024-12-26","close":55396.5508},{"date":"2024-12-27","close":55411.5352},{"date":"2024-12-30","close":55416.5273},{"date":"2025-01-02","close":55431.5117},{"date":"2025-01-03","close":55436.5039},{"date":"2025-01-06","close":55436.5039},{"date":"2025-01-07","close":55446.4922},{"date":"2025-01-08","close":55446.4922},{"date":"2025-01-09","close":55461.4766},{"date":"2025-01-10","close":55466.4727},{"date":"2025-01-13","close":55471.4648},{"date":"2025-01-14","close":55471.4648},{"date":"2025-01-15","close":55481.4531},{"date":"2025-01-16","close":55496.4375},{"date":"2025-01-17","close":55501.4297},{"date":"2025-01-20","close":55506.4258},{"date":"2025-01-21","close":55506.4258},{"date":"2025-01-22","close":55511.418},{"date":"2025-01-23","close":55541.3867},{"date":"2025-01-24","close":55561.3633},{"date":"2025-01-31","close":55556.3672},{"date":"2025-02-03","close":55561.3633},{"date":"2025-02-04","close":55571.3516},{"date":"2025-02-05","close":55576.3438},{"date":"2025-02-06","close":55591.3281},{"date":"2025-02-07","close":55596.3203},{"date":"2025-02-10","close":55596.3203},{"date":"2025-02-11","close":55596.3203},{"date":"2025-02-12","close":55606.3125},{"date":"2025-02-13","close":55621.293},{"date":"2025-02-14","close":55626.2891},{"date":"2025-02-17","close":55631.2812},{"date":"2025-02-18","close":55636.2773},{"date":"2025-02-19","close":55636.2773},{"date":"2025-02-20","close":55646.2656},{"date":"2025-02-21","close":55656.2539},{"date":"2025-02-24","close":55656.2539},{"date":"2025-02-25","close":55661.2461},{"date":"2025-02-26","close":55671.2344},{"date":"2025-02-27","close":55686.2188},{"date":"2025-02-28","close":55691.2148},{"date":"2025-03-04","close":55696.207},{"date":"2025-03-05","close":55696.207},{"date":"2025-03-06","close":55711.1914},{"date":"2025-03-07","close":55711.1914},{"date":"2025-03-10","close":55721.1797},{"date":"2025-03-11","close":55721.1797},{"date":"2025-03-12","close":55726.1719},{"date":"2025-03-13","close":55741.1562},{"date":"2025-03-14","close":55746.1523},{"date":"2025-03-17","close":55751.1445},{"date":"2025-03-18","close":55756.1406},{"date":"2025-03-19","close":55756.1406},{"date":"2025-03-20","close":55766.1289},{"date":"2025-03-21","close":55776.1172},{"date":"2025-03-24","close":55781.1094},{"date":"2025-03-25","close":55781.1094},{"date":"2025-03-26","close":55786.1055},{"date":"2025-03-27","close":55801.0859},{"date":"2025-03-28","close":55806.082},{"date":"2025-03-31","close":55811.0742},{"date":"2025-04-01","close":55811.0742},{"date":"2025-04-02","close":55816.0703},{"date":"2025-04-03","close":55826.0586},{"date":"2025-04-04","close":55831.0547},{"date":"2025-04-07","close":55831.0547},{"date":"2025-04-08","close":55841.043},{"date":"2025-04-09","close":55846.0352},{"date":"2025-04-10","close":55856.0234},{"date":"2025-04-11","close":55861.0195},{"date":"2025-04-14","close":55861.0195},{"date":"2025-04-15","close":55866.0117},{"date":"2025-04-16","close":55871.0078},{"date":"2025-04-17","close":55885.9922},{"date":"2025-04-18","close":55890.9844},{"date":"2025-04-21","close":55890.9844},{"date":"2025-04-22","close":55895.9805},{"date":"2025-04-23","close":55900.9727},{"date":"2025-04-24","close":55910.9609},{"date":"2025-04-25","close":55920.9492},{"date":"2025-04-28","close":55920.9492},{"date":"2025-04-29","close":55930.9375},{"date":"2025-04-30","close":55945.9219},{"date":"2025-05-02","close":55955.9102},{"date":"2025-05-07","close":55960.9062},{"date":"2025-05-08","close":55965.8984},{"date":"2025-05-09","close":55975.8867},{"date":"2025-05-12","close":55980.8828},{"date":"2025-05-13","close":55985.875},{"date":"2025-05-14","close":55985.875},{"date":"2025-05-15","close":55995.8633},{"date":"2025-05-16","close":56005.8516},{"date":"2025-05-19","close":56010.8477},{"date":"2025-05-20","close":56010.8477},{"date":"2025-05-21","close":56015.8398},{"date":"2025-05-22","close":56025.832},{"date":"2025-05-23","close":56035.8203},{"date":"2025-05-26","close":56035.8203},{"date":"2025-05-27","close":56035.8203},{"date":"2025-05-28","close":56045.8086},{"date":"2025-05-29","close":56055.7969},{"date":"2025-05-30","close":56065.7852},{"date":"2025-06-02","close":56070.7773},{"date":"2025-06-04","close":56085.7617},{"date":"2025-06-05","close":56090.7539},{"date":"2025-06-09","close":56090.7539},{"date":"2025-06-10","close":56095.75},{"date":"2025-06-11","close":56095.75},{"date":"2025-06-12","close":56105.7383},{"date":"2025-06-13","close":56115.7266},{"date":"2025-06-16","close":56115.7266},{"date":"2025-06-17","close":56115.7266},{"date":"2025-06-18","close":56120.7227},{"date":"2025-06-19","close":56130.7109},{"date":"2025-06-20","close":56140.6992},{"date":"2025-06-23","close":56145.6914},{"date":"2025-06-24","close":56150.6875},{"date":"2025-06-25","close":56155.6797},{"date":"2025-06-26","close":56165.6719},{"date":"2025-06-27","close":56170.6641},{"date":"2025-06-30","close":56170.6641},{"date":"2025-07-01","close":56175.6602},{"date":"2025-07-02","close":56175.6602},{"date":"2025-07-03","close":56190.6406},{"date":"2025-07-04","close":56195.6367},{"date":"2025-07-07","close":56200.6289},{"date":"2025-07-08","close":56200.6289},{"date":"2025-07-09","close":56200.6289},{"date":"2025-07-10","close":56215.6133},{"date":"2025-07-11","close":56225.6016},{"date":"2025-07-14","close":56225.6016},{"date":"2025-07-15","close":56230.5938},{"date":"2025-07-16","close":56230.5938},{"date":"2025-07-17","close":56245.5781},{"date":"2025-07-18","close":56250.5742},{"date":"2025-07-21","close":56245.5781},{"date":"2025-07-22","close":56255.5664},{"date":"2025-07-23","close":56255.5664},{"date":"2025-07-24","close":56270.5508},{"date":"2025-07-25","close":56270.5508},{"date":"2025-07-28","close":56280.5391},{"date":"2025-07-29","close":56280.5391},{"date":"2025-07-30","close":56285.5312},{"date":"2025-07-31","close":56295.5195},{"date":"2025-08-01","close":56305.5117},{"date":"2025-08-04","close":56305.5117},{"date":"2025-08-05","close":56305.5117},{"date":"2025-08-06","close":56315.5},{"date":"2025-08-07","close":56325.4883},{"date":"2025-08-08","close":56330.4805},{"date":"2025-08-11","close":56330.4805},{"date":"2025-08-12","close":56330.4805},{"date":"2025-08-13","close":56350.457},{"date":"2025-08-14","close":56360.4453},{"date":"2025-08-18","close":56365.4414},{"date":"2025-08-19","close":56365.4414},{"date":"2025-08-20","close":56365.4414},{"date":"2025-08-21","close":56375.4297},{"date":"2025-08-22","close":56385.418},{"date":"2025-08-25","close":56385.418},{"date":"2025-08-26","close":56385.418},{"date":"2025-08-27","close":56395.4062},{"date":"2025-08-28","close":56400.4023},{"date":"2025-08-29","close":56410.3906},{"date":"2025-09-01","close":56405.3945},{"date":"2025-09-02","close":56415.3828},{"date":"2025-09-03","close":56420.3789},{"date":"2025-09-04","close":56430.3672},{"date":"2025-09-05","close":56435.3594},{"date":"2025-09-08","close":56440.3555},{"date":"2025-09-09","close":56440.3555},{"date":"2025-09-10","close":56450.3438},{"date":"2025-09-11","close":56460.332},{"date":"2025-09-12","close":56460.332},{"date":"2025-09-15","close":56465.3281},{"date":"2025-09-16","close":56470.3203},{"date":"2025-09-17","close":56475.3164},{"date":"2025-09-18","close":56480.3086},{"date":"2025-09-19","close":56495.293},{"date":"2025-09-22","close":56490.2969},{"date":"2025-09-23","close":56500.2852},{"date":"2025-09-24","close":56495.293},{"date":"2025-09-25","close":56510.2734},{"date":"2025-09-26","close":56515.2695},{"date":"2025-09-29","close":56525.2578},{"date":"2025-09-30","close":56520.2656},{"date":"2025-10-01","close":56555.2227},{"date":"2025-10-02","close":56580.1953},{"date":"2025-10-10","close":56580.1953},{"date":"2025-10-13","close":56580.1953},{"date":"2025-10-14","close":56580.1953},{"date":"2025-10-15","close":56580.1953},{"date":"2025-10-16","close":56590.1836},{"date":"2025-10-17","close":56600.1719},{"date":"2025-10-20","close":56600.1719},{"date":"2025-10-21","close":56605.168},{"date":"2025-10-22","close":56610.1602},{"date":"2025-10-23","close":56620.1484},{"date":"2025-10-24","close":56630.1367},{"date":"2025-10-27","close":56630.1367},{"date":"2025-10-28","close":56635.1328},{"date":"2025-10-29","close":56635.1328},{"date":"2025-10-30","close":56645.1211},{"date":"2025-10-31","close":56650.1133},{"date":"2025-11-03","close":56655.1094},{"date":"2025-11-04","close":56655.1094},{"date":"2025-11-05","close":56660.1055},{"date":"2025-11-06","close":56670.0938},{"date":"2025-11-07","close":56680.082},{"date":"2025-11-10","close":56680.082},{"date":"2025-11-11","close":56685.0742},{"date":"2025-11-12","close":56695.0625},{"date":"2025-11-13","close":56700.0586},{"date":"2025-11-14","close":56710.0469},{"date":"2025-11-17","close":56710.0469},{"date":"2025-11-18","close":56710.0469},{"date":"2025-11-19","close":56720.0352},{"date":"2025-11-20","close":56725.0312},{"date":"2025-11-21","close":56735.0195},{"date":"2025-11-24","close":56740.0117},{"date":"2025-11-25","close":56745.0078},{"date":"2025-11-26","close":56750.0},{"date":"2025-11-27","close":56760.0},{"date":"2025-11-28","close":56765.0},{"date":"2025-12-01","close":56765.0},{"date":"2025-12-02","close":56770.0},{"date":"2025-12-03","close":56780.0},{"date":"2025-12-04","close":56790.0},{"date":"2025-12-05","close":56795.0},{"date":"2025-12-08","close":56795.0},{"date":"2025-12-09","close":56800.0},{"date":"2025-12-10","close":56805.0},{"date":"2025-12-11","close":56820.0},{"date":"2025-12-12","close":56825.0},{"date":"2025-12-15","close":56825.0},{"date":"2025-12-16","close":56830.0},{"date":"2025-12-17","close":56835.0},{"date":"2025-12-18","close":56850.0},{"date":"2025-12-19","close":56860.0},{"date":"2025-12-22","close":56860.0},{"date":"2025-12-23","close":56870.0},{"date":"2025-12-24","close":56880.0},{"date":"2025-12-26","close":56885.0},{"date":"2025-12-29","close":56895.0},{"date":"2025-12-30","close":56910.0},{"date":"2026-01-02","close":56920.0},{"date":"2026-01-05","close":56920.0},{"date":"2026-01-06","close":56925.0},{"date":"2026-01-07","close":56930.0},{"date":"2026-01-08","close":56940.0},{"date":"2026-01-09","close":56955.0},{"date":"2026-01-12","close":56955.0},{"date":"2026-01-13","close":56960.0},{"date":"2026-01-14","close":56960.0},{"date":"2026-01-15","close":56975.0},{"date":"2026-01-16","close":56980.0},{"date":"2026-01-19","close":56985.0},{"date":"2026-01-20","close":56990.0},{"date":"2026-01-21","close":56995.0},{"date":"2026-01-22","close":57005.0},{"date":"2026-01-23","close":57010.0},{"date":"2026-01-26","close":57015.0},{"date":"2026-01-27","close":57020.0},{"date":"2026-01-28","close":57025.0},{"date":"2026-01-29","close":57035.0},{"date":"2026-01-30","close":57040.0},{"date":"2026-02-02","close":57045.0},{"date":"2026-02-03","close":57045.0},{"date":"2026-02-04","close":57050.0},{"date":"2026-02-05","close":57065.0},{"date":"2026-02-06","close":57070.0},{"date":"2026-02-09","close":57070.0},{"date":"2026-02-10","close":57075.0},{"date":"2026-02-11","close":57080.0},{"date":"2026-02-12","close":57100.0},{"date":"2026-02-13","close":57110.0},{"date":"2026-02-19","close":57125.0},{"date":"2026-02-20","close":57130.0},{"date":"2026-02-23","close":57130.0},{"date":"2026-02-24","close":57135.0},{"date":"2026-02-25","close":57140.0},{"date":"2026-02-26","close":57150.0},{"date":"2026-02-27","close":57160.0},{"date":"2026-03-03","close":57160.0},{"date":"2026-03-04","close":57165.0},{"date":"2026-03-05","close":57180.0},{"date":"2026-03-06","close":57190.0},{"date":"2026-03-09","close":57190.0},{"date":"2026-03-10","close":57190.0},{"date":"2026-03-11","close":57195.0},{"date":"2026-03-12","close":57215.0},{"date":"2026-03-13","close":57220.0},{"date":"2026-03-16","close":57220.0},{"date":"2026-03-17","close":57220.0},{"date":"2026-03-18","close":57230.0},{"date":"2026-03-19","close":57245.0},{"date":"2026-03-20","close":57250.0},{"date":"2026-03-23","close":57255.0},{"date":"2026-03-24","close":57255.0},{"date":"2026-03-25","close":57260.0},{"date":"2026-03-26","close":57275.0},{"date":"2026-03-27","close":57280.0},{"date":"2026-03-30","close":57285.0},{"date":"2026-03-31","close":57285.0},{"date":"2026-04-01","close":57290.0},{"date":"2026-04-02","close":57305.0},{"date":"2026-04-03","close":57310.0},{"date":"2026-04-06","close":57315.0},{"date":"2026-04-07","close":57315.0},{"date":"2026-04-08","close":57325.0},{"date":"2026-04-09","close":57330.0},{"date":"2026-04-10","close":57340.0},{"date":"2026-04-13","close":57345.0},{"date":"2026-04-14","close":57350.0},{"date":"2026-04-15","close":57355.0},{"date":"2026-04-16","close":57365.0},{"date":"2026-04-17","close":57370.0},{"date":"2026-04-20","close":57370.0},{"date":"2026-04-21","close":57380.0},{"date":"2026-04-22","close":57385.0},{"date":"2026-04-23","close":57395.0},{"date":"2026-04-24","close":57400.0},{"date":"2026-04-27","close":57400.0},{"date":"2026-04-28","close":57410.0},{"date":"2026-04-29","close":57430.0},{"date":"2026-04-30","close":57440.0},{"date":"2026-05-04","close":57440.0},{"date":"2026-05-06","close":57440.0},{"date":"2026-05-07","close":57455.0},{"date":"2026-05-08","close":57460.0},{"date":"2026-05-11","close":57470.0},{"date":"2026-05-12","close":57470.0},{"date":"2026-05-13","close":57470.0},{"date":"2026-05-14","close":57490.0},{"date":"2026-05-15","close":57495.0},{"date":"2026-05-18","close":57495.0},{"date":"2026-05-19","close":57505.0},{"date":"2026-05-20","close":57505.0},{"date":"2026-05-21","close":57525.0},{"date":"2026-05-22","close":57530.0},{"date":"2026-05-26","close":57535.0},{"date":"2026-05-27","close":57535.0},{"date":"2026-05-28","close":57545.0},{"date":"2026-05-29","close":57555.0},{"date":"2026-06-01","close":57560.0},{"date":"2026-06-02","close":57570.0},{"date":"2026-06-04","close":57575.0},{"date":"2026-06-05","close":57585.0},{"date":"2026-06-08","close":57590.0},{"date":"2026-06-09","close":57595.0},{"date":"2026-06-10","close":57600.0},{"date":"2026-06-11","close":57610.0},{"date":"2026-06-12","close":57615.0},{"date":"2026-06-15","close":57615.0},{"date":"2026-06-16","close":57620.0},{"date":"2026-06-17","close":57625.0},{"date":"2026-06-18","close":57640.0},{"date":"2026-06-19","close":57650.0},{"date":"2026-06-22","close":57650.0},{"date":"2026-06-23","close":57650.0},{"date":"2026-06-24","close":57660.0},{"date":"2026-06-25","close":57675.0},{"date":"2026-06-26","close":57675.0},{"date":"2026-06-29","close":57685.0},{"date":"2026-06-30","close":57685.0},{"date":"2026-07-01","close":57685.0},{"date":"2026-07-02","close":57700.0},{"date":"2026-07-03","close":57710.0},{"date":"2026-07-06","close":57710.0},{"date":"2026-07-07","close":57715.0},{"date":"2026-07-08","close":57725.0},{"date":"2026-07-09","close":57740.0},{"date":"2026-07-10","close":57745.0},{"date":"2026-07-13","close":57750.0},{"date":"2026-07-14","close":57750.0},{"date":"2026-07-15","close":57770.0},{"date":"2026-07-16","close":57780.0},{"date":"2026-07-20","close":57785.0},{"date":"2026-07-21","close":57785.0},{"date":"2026-07-22","close":57785.0},{"date":"2026-07-23","close":57800.0},{"date":"2026-07-24","close":57810.0},{"date":"2026-07-27","close":57815.0},{"date":"2026-07-28","close":57820.0},{"date":"2026-07-29","close":57825.0},{"date":"2026-07-30","close":57835.0},{"date":"2026-07-31","close":57845.0},{"date":"2026-08-03","close":57850.0},{"date":"2026-08-04","close":57855.0},{"date":"2026-08-05","close":57860.0},{"date":"2026-08-06","close":57870.0},{"date":"2026-08-07","close":57875.0},{"date":"2026-08-10","close":57880.0},{"date":"2026-08-11","close":57885.0},{"date":"2026-08-12","close":57890.0},{"date":"2026-08-13","close":57905.0},{"date":"2026-08-14","close":57915.0},{"date":"2026-08-18","close":57915.0},{"date":"2026-08-19","close":57925.0},{"date":"2026-08-20","close":57935.0},{"date":"2026-08-21","close":57945.0},{"date":"2026-08-24","close":57950.0},{"date":"2026-08-25","close":57955.0},{"date":"2026-08-26","close":57960.0},{"date":"2026-08-27","close":57970.0},{"date":"2026-08-28","close":57980.0},{"date":"2026-08-31","close":57980.0},{"date":"2026-09-01","close":57990.0},{"date":"2026-09-02","close":57990.0},{"date":"2026-09-03","close":58005.0},{"date":"2026-09-04","close":58015.0},{"date":"2026-09-07","close":58020.0},{"date":"2026-09-08","close":58025.0},{"date":"2026-09-09","close":58025.0},{"date":"2026-09-10","close":58045.0},{"date":"2026-09-11","close":58050.0},{"date":"2026-09-14","close":58050.0},{"date":"2026-09-15","close":58050.0},{"date":"2026-09-16","close":58065.0},{"date":"2026-09-17","close":58080.0},{"date":"2026-09-18","close":58085.0},{"date":"2026-09-21","close":58090.0},{"date":"2026-09-22","close":58115.0},{"date":"2026-09-23","close":58125.0},{"date":"2026-09-28","close":58125.0},{"date":"2026-09-29","close":58130.0},{"date":"2026-09-30","close":58130.0},{"date":"2026-10-01","close":58150.0},{"date":"2026-10-02","close":58165.0},{"date":"2026-10-06","close":58160.0},{"date":"2026-10-07","close":58190.0},{"date":"2026-10-08","close":58190.0},{"date":"2026-10-12","close":58195.0},{"date":"2026-10-13","close":58200.0},{"date":"2026-10-14","close":58210.0},{"date":"2026-10-15","close":58220.0},{"date":"2026-10-16","close":58230.0},{"date":"2026-10-19","close":58235.0},{"date":"2026-10-20","close":58235.0},{"date":"2026-10-21","close":58245.0},{"date":"2026-10-22","close":58260.0},{"date":"2026-10-23","close":58270.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":33090.0,"foreign_net":-74.0,"institution_net":-33016.0},{"date":"2026-10-21","retail_net":-62149.0,"foreign_net":36.0,"institution_net":62113.0},{"date":"2026-10-20","retail_net":-19737.0,"foreign_net":-21.0,"institution_net":19758.0},{"date":"2026-10-19","retail_net":-78663.0,"foreign_net":-114.0,"institution_net":78777.0},{"date":"2026-10-16","retail_net":-63619.0,"foreign_net":-4.0,"institution_net":63623.0},{"date":"2026-10-15","retail_net":-214418.0,"foreign_net":-261.0,"institution_net":214679.0},{"date":"2026-10-14","retail_net":-156765.0,"foreign_net":-477.0,"institution_net":157242.0},{"date":"2026-10-13","retail_net":-211911.0,"foreign_net":-374.0,"institution_net":212285.0},{"date":"2026-10-12","retail_net":-333648.0,"foreign_net":-220.0,"institution_net":333868.0},{"date":"2026-10-08","retail_net":68611.0,"foreign_net":-177.0,"institution_net":-68434.0},{"date":"2026-10-07","retail_net":-4780.0,"foreign_net":2133.0,"institution_net":2647.0},{"date":"2026-10-06","retail_net":14527.0,"foreign_net":-5981.0,"institution_net":-8546.0},{"date":"2026-10-02","retail_net":21978.0,"foreign_net":40.0,"institution_net":-22018.0},{"date":"2026-10-01","retail_net":-43855.0,"foreign_net":-26.0,"institution_net":43881.0},{"date":"2026-09-30","retail_net":-14792.0,"foreign_net":-2.0,"institution_net":14794.0},{"date":"2026-09-29","retail_net":-55657.0,"foreign_net":-21.0,"institution_net":55678.0},{"date":"2026-09-28","retail_net":-6886.0,"foreign_net":-7.0,"institution_net":6893.0},{"date":"2026-09-23","retail_net":39341.0,"foreign_net":90.0,"institution_net":-39431.0},{"date":"2026-09-22","retail_net":103525.0,"foreign_net":2978.0,"institution_net":-106503.0},{"date":"2026-09-21","retail_net":2714.0,"foreign_net":-191.0,"institution_net":-2523.0},{"date":"2026-09-18","retail_net":22227.0,"foreign_net":301.0,"institution_net":-22528.0},{"date":"2026-09-17","retail_net":-2796.0,"foreign_net":-3.0,"institution_net":2799.0},{"date":"2026-09-16","retail_net":3893.0,"foreign_net":-20.0,"institution_net":-3873.0},{"date":"2026-09-15","retail_net":2980.0,"foreign_net":-20.0,"institution_net":-2960.0},{"date":"2026-09-14","retail_net":28927.0,"foreign_net":784.0,"institution_net":-29711.0},{"date":"2026-09-11","retail_net":7089.0,"foreign_net":-12.0,"institution_net":-7077.0},{"date":"2026-09-10","retail_net":21331.0,"foreign_net":149.0,"institution_net":-21480.0},{"date":"2026-09-09","retail_net":24392.0,"foreign_net":-56.0,"institution_net":-24336.0},{"date":"2026-09-08","retail_net":44789.0,"foreign_net":-248.0,"institution_net":-44541.0},{"date":"2026-09-07","retail_net":-37805.0,"foreign_net":-41.0,"institution_net":37846.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":33090.0,"foreign_net":-74.0,"institution_net":-33016.0},"d3":{"retail_net":-48796.0,"foreign_net":-59.0,"institution_net":48855.0},"d7":{"retail_net":-562261.0,"foreign_net":-915.0,"institution_net":563176.0},"d14":{"retail_net":-1051339.0,"foreign_net":-5520.0,"institution_net":1056859.0},"d30":{"retail_net":-868067.0,"foreign_net":-1839.0,"institution_net":869906.0}},"analysis":"최근 5일 외국인 순매수 -177.00, 기관 순매수 19.13만. 30일 누적: 외국인 -1839.00, 기관 86.99만.","foreign_flow":-177.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":191255.0},"insider_trades":[],"price_analysis":{"current":58265.0,"low_30d":58020.0,"support":58045.0,"high_30d":58270.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"resistance":58245.0,"position_in_range":98.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 96 과매수 구간","외국인 30일 누적 순매도"],"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 CD금리투자KIS(합성)","phase":"above-fold","symbol_resolved":true}