{"status":"ok","report":{"etf":{"aum":20082100000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"NVIDIA CORP","ticker":"","weight":null},{"name":"APPLE INC","ticker":"","weight":null},{"name":"AMAZON.COM INC","ticker":"","weight":null},{"name":"MICROSOFT CORP","ticker":"","weight":null},{"name":"AT&T INC","ticker":"","weight":null},{"name":"BANK OF AMERICA CORP","ticker":"","weight":null},{"name":"ALPHABET INC-CL A","ticker":"","weight":null},{"name":"PFIZER INC","ticker":"","weight":null},{"name":"BROADCOM INC","ticker":"","weight":null},{"name":"ALPHABET INC-CL C","ticker":"","weight":null}],"base_index":"S&P 500","aum_display":"20조 821억","expense_ratio":0.0068,"dividend_yield":null,"holdings_count":10,"tracking_error":0.1},"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":"2026-10-23T09:31:20.416019+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":34.3,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.8,"direction":"higher_better","percentile":44}],"summary":"RSI 34","percentile":36}},"is_etf":true,"signals":[],"summary":"TIGER 미국S&P500(360750)은(는) S&P 500를 추종하는 ETF입니다, 순자산 20조 821억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.95,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.95%","value_pct":0.95},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.9476},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-186.7884343367623,"grade":"F","trend":"하락","atr_14":207.85714285714286,"rsi_14":34.30232558139535,"sma_20":25852.75,"sma_60":26236.35,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.3로 약세 구간입니다. MACD(-186.79)가 시그널선(-138.40)을 하회합니다(데드크로스). 현재가가 SMA20(25853)과 SMA60(26236) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25289~26416 (현재 위치 -7%).","bb_lower":25289.407519798126,"bb_upper":26416.092480201874,"macd_signal":-138.39510807027506},"change_pct":-0.32,"chart_data":[{"date":"2024-10-23","open":19709,"high":19768,"low":19695,"close":19729,"volume":6634884},{"date":"2024-10-24","open":19592,"high":19611,"low":19547,"close":19592,"volume":10479263},{"date":"2024-10-25","open":19578,"high":19729,"low":19568,"close":19719,"volume":11208750},{"date":"2024-10-28","open":19777,"high":19837,"low":19733,"close":19738,"volume":4020729},{"date":"2024-10-29","open":19738,"high":19782,"low":19645,"close":19738,"volume":1728926},{"date":"2024-10-30","open":19799,"high":19799,"low":19719,"close":19739,"volume":6682000},{"date":"2024-10-31","open":19572,"high":19572,"low":19479,"close":19503,"volume":5273843},{"date":"2024-11-01","open":19199,"high":19282,"low":19160,"close":19257,"volume":4101582},{"date":"2024-11-04","open":19248,"high":19248,"low":19141,"close":19228,"volume":9479114},{"date":"2024-11-05","open":19200,"high":19263,"low":19161,"close":19243,"volume":4429768},{"date":"2024-11-06","open":19421,"high":20034,"low":19411,"close":19994,"volume":8569836},{"date":"2024-11-07","open":20288,"high":20322,"low":20204,"close":20254,"volume":22477976},{"date":"2024-11-08","open":20229,"high":20249,"low":20165,"close":20234,"volume":7269120},{"date":"2024-11-11","open":20436,"high":20499,"low":20424,"close":20465,"volume":8463340},{"date":"2024-11-12","open":20483,"high":20573,"low":20483,"close":20558,"volume":5455212},{"date":"2024-11-13","open":20574,"high":20599,"low":20494,"close":20499,"volume":8686009},{"date":"2024-11-14","open":20549,"high":20594,"low":20484,"close":20519,"volume":4961279},{"date":"2024-11-15","open":20426,"high":20453,"low":20209,"close":20209,"volume":4317603},{"date":"2024-11-18","open":20047,"high":20052,"low":19946,"close":20052,"volume":3790210},{"date":"2024-11-19","open":20053,"high":20078,"low":20021,"close":20048,"volume":2756884},{"date":"2024-11-20","open":20121,"high":20185,"low":20091,"close":20141,"volume":2633091},{"date":"2024-11-21","open":20204,"high":20244,"low":20115,"close":20170,"volume":2482485},{"date":"2024-11-22","open":20347,"high":20377,"low":20303,"close":20367,"volume":3442428},{"date":"2024-11-25","open":20465,"high":20514,"low":20436,"close":20514,"volume":4818915},{"date":"2024-11-26","open":20499,"high":20519,"low":20399,"close":20460,"volume":6247496},{"date":"2024-11-27","open":20508,"high":20578,"low":20498,"close":20548,"volume":4059911},{"date":"2024-11-28","open":20431,"high":20494,"low":20419,"close":20479,"volume":2671312},{"date":"2024-11-29","open":20484,"high":20544,"low":20451,"close":20494,"volume":3881604},{"date":"2024-12-02","open":20552,"high":20667,"low":20552,"close":20622,"volume":5203290},{"date":"2024-12-03","open":20745,"high":20755,"low":20691,"close":20735,"volume":4845731},{"date":"2024-12-04","open":20906,"high":20949,"low":20803,"close":20867,"volume":4381021},{"date":"2024-12-05","open":20974,"high":21049,"low":20974,"close":21034,"volume":3197577},{"date":"2024-12-06","open":21014,"high":21194,"low":20979,"close":21058,"volume":3935902},{"date":"2024-12-09","open":21235,"high":21400,"low":21215,"close":21377,"volume":4415271},{"date":"2024-12-10","open":21185,"high":21185,"low":21083,"close":21103,"volume":5006590},{"date":"2024-12-11","open":21200,"high":21205,"low":21093,"close":21152,"volume":3013697},{"date":"2024-12-12","open":21245,"high":21309,"low":21210,"close":21274,"volume":3974396},{"date":"2024-12-13","open":21270,"high":21270,"low":21176,"close":21225,"volume":4309201},{"date":"2024-12-16","open":21195,"high":21289,"low":21118,"close":21230,"volume":3949748},{"date":"2024-12-17","open":21299,"high":21334,"low":21270,"close":21319,"volume":2988923},{"date":"2024-12-18","open":21279,"high":21279,"low":21235,"close":21260,"volume":2853321},{"date":"2024-12-19","open":20843,"high":20848,"low":20794,"close":20843,"volume":5443273},{"date":"2024-12-20","open":20784,"high":20813,"low":20675,"close":20764,"volume":4952003},{"date":"2024-12-23","open":21024,"high":21166,"low":21024,"close":21166,"volume":4196944},{"date":"2024-12-24","open":21190,"high":21270,"low":21181,"close":21265,"volume":3089230},{"date":"2024-12-26","open":21520,"high":21647,"low":21505,"close":21647,"volume":3843765},{"date":"2024-12-27","open":21647,"high":21917,"low":21608,"close":21608,"volume":4433392},{"date":"2024-12-30","open":21520,"high":21520,"low":21363,"close":21500,"volume":3851213},{"date":"2025-01-02","open":21246,"high":21246,"low":21162,"close":21211,"volume":7241865},{"date":"2025-01-03","open":21112,"high":21117,"low":21053,"close":21117,"volume":4957253},{"date":"2025-01-06","open":21348,"high":21426,"low":21309,"close":21363,"volume":3547555},{"date":"2025-01-07","open":21393,"high":21417,"low":21167,"close":21211,"volume":6853307},{"date":"2025-01-08","open":21078,"high":21093,"low":20979,"close":21083,"volume":4482475},{"date":"2025-01-09","open":21073,"high":21123,"low":21004,"close":21103,"volume":3854484},{"date":"2025-01-10","open":21053,"high":21136,"low":20963,"close":21132,"volume":3485727},{"date":"2025-01-13","open":20989,"high":21004,"low":20838,"close":20882,"volume":6538686},{"date":"2025-01-14","open":20965,"high":20985,"low":20883,"close":20965,"volume":5606672},{"date":"2025-01-15","open":20914,"high":20914,"low":20848,"close":20882,"volume":3459497},{"date":"2025-01-16","open":21211,"high":21226,"low":21109,"close":21216,"volume":4701494},{"date":"2025-01-17","open":21177,"high":21201,"low":21099,"close":21201,"volume":4011824},{"date":"2025-01-20","open":21378,"high":21397,"low":21230,"close":21299,"volume":3461080},{"date":"2025-01-21","open":21250,"high":21294,"low":21019,"close":21157,"volume":9754742},{"date":"2025-01-22","open":21265,"high":21334,"low":21195,"close":21314,"volume":3917921},{"date":"2025-01-23","open":21357,"high":21400,"low":21347,"close":21377,"volume":3194190},{"date":"2025-01-24","open":21427,"high":21496,"low":21378,"close":21407,"volume":4875677},{"date":"2025-01-31","open":21422,"high":21682,"low":21422,"close":21648,"volume":5889964},{"date":"2025-02-03","open":21407,"high":21412,"low":21215,"close":21250,"volume":6721116},{"date":"2025-02-04","open":21462,"high":21506,"low":21363,"close":21407,"volume":7059825},{"date":"2025-02-05","open":21407,"high":21437,"low":21240,"close":21245,"volume":5231473},{"date":"2025-02-06","open":21426,"high":21530,"low":21421,"close":21510,"volume":5097901},{"date":"2025-02-07","open":21515,"high":21554,"low":21480,"close":21505,"volume":5426620},{"date":"2025-02-10","open":21505,"high":21540,"low":21441,"close":21446,"volume":7483306},{"date":"2025-02-11","open":21510,"high":21540,"low":21495,"close":21500,"volume":6053761},{"date":"2025-02-12","open":21564,"high":21599,"low":21526,"close":21555,"volume":8098194},{"date":"2025-02-13","open":21545,"high":21579,"low":21467,"close":21476,"volume":7634669},{"date":"2025-02-14","open":21559,"high":21644,"low":21555,"close":21614,"volume":4822000},{"date":"2025-02-17","open":21584,"high":21619,"low":21545,"close":21614,"volume":4293318},{"date":"2025-02-18","open":21608,"high":21662,"low":21583,"close":21633,"volume":4371586},{"date":"2025-02-19","open":21634,"high":21653,"low":21584,"close":21594,"volume":6401915},{"date":"2025-02-20","open":21639,"high":21653,"low":21545,"close":21550,"volume":8788083},{"date":"2025-02-21","open":21490,"high":21500,"low":21421,"close":21456,"volume":5645510},{"date":"2025-02-24","open":21229,"high":21229,"low":21048,"close":21122,"volume":7120490},{"date":"2025-02-25","open":21009,"high":21014,"low":20944,"close":20979,"volume":7696948},{"date":"2025-02-26","open":20914,"high":20969,"low":20876,"close":20964,"volume":7475394},{"date":"2025-02-27","open":20958,"high":21127,"low":20900,"close":21122,"volume":10007606},{"date":"2025-02-28","open":20886,"high":21009,"low":20842,"close":21009,"volume":9244650},{"date":"2025-03-04","open":20974,"high":20984,"low":20857,"close":20984,"volume":19116078},{"date":"2025-03-05","open":20753,"high":20788,"low":20671,"close":20689,"volume":15764450},{"date":"2025-03-06","open":20660,"high":20660,"low":20540,"close":20615,"volume":9925506},{"date":"2025-03-07","open":20410,"high":20425,"low":20335,"close":20345,"volume":11392585},{"date":"2025-03-10","open":20290,"high":20485,"low":20261,"close":20414,"volume":20036186},{"date":"2025-03-11","open":19992,"high":20094,"low":19805,"close":20084,"volume":13860050},{"date":"2025-03-12","open":19892,"high":19916,"low":19818,"close":19833,"volume":8534439},{"date":"2025-03-13","open":19916,"high":19965,"low":19798,"close":19823,"volume":19260144},{"date":"2025-03-14","open":19789,"high":19844,"low":19699,"close":19769,"volume":8987719},{"date":"2025-03-17","open":19916,"high":19940,"low":19848,"close":19858,"volume":15270965},{"date":"2025-03-18","open":20053,"high":20133,"low":20016,"close":20133,"volume":16498336},{"date":"2025-03-19","open":19970,"high":20030,"low":19950,"close":20005,"volume":14279900},{"date":"2025-03-20","open":20310,"high":20419,"low":20300,"close":20374,"volume":15082399},{"date":"2025-03-21","open":20329,"high":20404,"low":20261,"close":20271,"volume":14468867},{"date":"2025-03-24","open":20421,"high":20537,"low":20421,"close":20527,"volume":27623579},{"date":"2025-03-25","open":20733,"high":20768,"low":20719,"close":20719,"volume":12283219},{"date":"2025-03-26","open":20758,"high":20793,"low":20709,"close":20714,"volume":9066934},{"date":"2025-03-27","open":20526,"high":20556,"low":20481,"close":20541,"volume":14255188},{"date":"2025-03-28","open":20445,"high":20483,"low":20417,"close":20478,"volume":7370595},{"date":"2025-03-31","open":20021,"high":20021,"low":19937,"close":19981,"volume":5145916},{"date":"2025-04-01","open":20172,"high":20211,"low":20107,"close":20182,"volume":5194705},{"date":"2025-04-02","open":20325,"high":20335,"low":20183,"close":20222,"volume":7308500},{"date":"2025-04-03","open":19749,"high":19869,"low":19719,"close":19784,"volume":8488749},{"date":"2025-04-04","open":19194,"high":19204,"low":18812,"close":18904,"volume":11755594},{"date":"2025-04-07","open":17502,"high":17858,"low":17410,"close":17502,"volume":15350675},{"date":"2025-04-08","open":18393,"high":18570,"low":18353,"close":18506,"volume":9075282},{"date":"2025-04-09","open":17929,"high":18027,"low":17634,"close":17837,"volume":7957340},{"date":"2025-04-10","open":19588,"high":19617,"low":19331,"close":19391,"volume":8646625},{"date":"2025-04-11","open":18693,"high":18997,"low":18392,"close":18958,"volume":10067900},{"date":"2025-04-14","open":18949,"high":18998,"low":18845,"close":18919,"volume":5952143},{"date":"2025-04-15","open":18834,"high":18904,"low":18770,"close":18879,"volume":4814660},{"date":"2025-04-16","open":18759,"high":18794,"low":18533,"close":18628,"volume":6267959},{"date":"2025-04-17","open":18317,"high":18539,"low":18312,"close":18525,"volume":4713203},{"date":"2025-04-18","open":18490,"high":18530,"low":18406,"close":18530,"volume":1602364},{"date":"2025-04-21","open":18342,"high":18362,"low":18176,"close":18245,"volume":4962993},{"date":"2025-04-22","open":18053,"high":18153,"low":17998,"close":18073,"volume":6102557},{"date":"2025-04-23","open":18835,"high":18865,"low":18708,"close":18727,"volume":4927941},{"date":"2025-04-24","open":18824,"high":18884,"low":18780,"close":18884,"volume":3990138},{"date":"2025-04-25","open":19291,"high":19446,"low":19291,"close":19401,"volume":3884497},{"date":"2025-04-28","open":19420,"high":19455,"low":19345,"close":19455,"volume":2884404},{"date":"2025-04-29","open":19489,"high":19578,"low":19465,"close":19489,"volume":4703665},{"date":"2025-04-30","open":19490,"high":19495,"low":19287,"close":19321,"volume":4664966},{"date":"2025-05-02","open":19641,"high":19879,"low":19420,"close":19420,"volume":3872084},{"date":"2025-05-07","open":19382,"high":19392,"low":19115,"close":19297,"volume":5377624},{"date":"2025-05-08","open":19295,"high":19470,"low":19251,"close":19405,"volume":3314248},{"date":"2025-05-09","open":19475,"high":19656,"low":19407,"close":19455,"volume":4312113},{"date":"2025-05-12","open":19599,"high":19786,"low":19554,"close":19766,"volume":2856187},{"date":"2025-05-13","open":20240,"high":20309,"low":20125,"close":20235,"volume":4983290},{"date":"2025-05-14","open":20467,"high":20511,"low":20324,"close":20506,"volume":3849558},{"date":"2025-05-15","open":20369,"high":20369,"low":20066,"close":20106,"volume":3413658},{"date":"2025-05-16","open":20246,"high":20295,"low":20131,"close":20156,"volume":3353241},{"date":"2025-05-19","open":20255,"high":20323,"low":20190,"close":20210,"volume":2972059},{"date":"2025-05-20","open":20358,"high":20423,"low":20255,"close":20289,"volume":1872504},{"date":"2025-05-21","open":20280,"high":20280,"low":20106,"close":20116,"volume":2824421},{"date":"2025-05-22","open":19785,"high":19825,"low":19695,"close":19805,"volume":2488066},{"date":"2025-05-23","open":19817,"high":19852,"low":19643,"close":19672,"volume":2853400},{"date":"2025-05-26","open":19671,"high":19701,"low":19549,"close":19652,"volume":3072034},{"date":"2025-05-27","open":19681,"high":19726,"low":19618,"close":19726,"volume":1532282},{"date":"2025-05-28","open":19963,"high":20018,"low":19889,"close":19988,"volume":1849911},{"date":"2025-05-29","open":20210,"high":20328,"low":20185,"close":20200,"volume":2719061},{"date":"2025-05-30","open":19835,"high":20023,"low":19790,"close":19983,"volume":2821494},{"date":"2025-06-02","open":19983,"high":19983,"low":19770,"close":19795,"volume":2810923},{"date":"2025-06-04","open":20132,"high":20182,"low":20062,"close":20062,"volume":2327227},{"date":"2025-06-05","open":19973,"high":19988,"low":19855,"close":19894,"volume":3877543},{"date":"2025-06-09","open":19984,"high":20061,"low":19905,"close":19934,"volume":3663897},{"date":"2025-06-10","open":19949,"high":20146,"low":19944,"close":20121,"volume":4376969},{"date":"2025-06-11","open":20200,"high":20314,"low":20155,"close":20314,"volume":4128969},{"date":"2025-06-12","open":20239,"high":20239,"low":19957,"close":20032,"volume":5454539},{"date":"2025-06-13","open":19973,"high":20055,"low":19855,"close":20008,"volume":3686324},{"date":"2025-06-16","open":20052,"high":20107,"low":19980,"close":20062,"volume":3362811},{"date":"2025-06-17","open":20061,"high":20126,"low":20029,"close":20111,"volume":4056873},{"date":"2025-06-18","open":20206,"high":20251,"low":20131,"close":20171,"volume":3088549},{"date":"2025-06-19","open":20175,"high":20279,"low":20130,"close":20195,"volume":3470073},{"date":"2025-06-20","open":20145,"high":20155,"low":20023,"close":20037,"volume":4256745},{"date":"2025-06-23","open":20060,"high":20230,"low":20045,"close":20230,"volume":3763946},{"date":"2025-06-24","open":20324,"high":20359,"low":20266,"close":20324,"volume":5419165},{"date":"2025-06-25","open":20323,"high":20423,"low":20284,"close":20398,"volume":3970169},{"date":"2025-06-26","open":20328,"high":20368,"low":20274,"close":20343,"volume":4625255},{"date":"2025-06-27","open":20471,"high":20521,"low":20428,"close":20516,"volume":3769795},{"date":"2025-06-30","open":20675,"high":20680,"low":20496,"close":20566,"volume":5208376},{"date":"2025-07-01","open":20575,"high":20655,"low":20545,"close":20625,"volume":6259277},{"date":"2025-07-02","open":20625,"high":20768,"low":20620,"close":20743,"volume":2920208},{"date":"2025-07-03","open":20729,"high":20853,"low":20715,"close":20813,"volume":3513252},{"date":"2025-07-04","open":20971,"high":21056,"low":20877,"close":20926,"volume":2819292},{"date":"2025-07-07","open":20930,"high":21035,"low":20920,"close":20990,"volume":5247650},{"date":"2025-07-08","open":20981,"high":20981,"low":20887,"close":20951,"volume":3842530},{"date":"2025-07-09","open":20965,"high":21020,"low":20955,"close":21000,"volume":3673706},{"date":"2025-07-10","open":21104,"high":21124,"low":21030,"close":21030,"volume":3664040},{"date":"2025-07-11","open":21178,"high":21178,"low":21079,"close":21163,"volume":4684185},{"date":"2025-07-14","open":21099,"high":21114,"low":21045,"close":21109,"volume":3785501},{"date":"2025-07-15","open":21242,"high":21350,"low":21232,"close":21316,"volume":4932140},{"date":"2025-07-16","open":21208,"high":21277,"low":21183,"close":21208,"volume":3821944},{"date":"2025-07-17","open":21296,"high":21445,"low":21291,"close":21445,"volume":4142692},{"date":"2025-07-18","open":21549,"high":21632,"low":21525,"close":21607,"volume":4587085},{"date":"2025-07-21","open":21561,"high":21571,"low":21518,"close":21528,"volume":4650411},{"date":"2025-07-22","open":21460,"high":21514,"low":21430,"close":21489,"volume":4466537},{"date":"2025-07-23","open":21469,"high":21474,"low":21370,"close":21445,"volume":8834165},{"date":"2025-07-24","open":21494,"high":21514,"low":21340,"close":21385,"volume":13607773},{"date":"2025-07-25","open":21490,"high":21618,"low":21480,"close":21593,"volume":9446458},{"date":"2025-07-28","open":21736,"high":21790,"low":21706,"close":21790,"volume":5485702},{"date":"2025-07-29","open":21829,"high":21888,"low":21819,"close":21864,"volume":4322826},{"date":"2025-07-30","open":21769,"high":21769,"low":21600,"close":21684,"volume":5910409},{"date":"2025-07-31","open":21897,"high":22040,"low":21837,"close":21902,"volume":12084372},{"date":"2025-08-01","open":21708,"high":21807,"low":21659,"close":21753,"volume":8045607},{"date":"2025-08-04","open":21313,"high":21328,"low":21249,"close":21298,"volume":10219209},{"date":"2025-08-05","open":21546,"high":21660,"low":21512,"close":21635,"volume":9425419},{"date":"2025-08-06","open":21447,"high":21615,"low":21437,"close":21590,"volume":8690848},{"date":"2025-08-07","open":21630,"high":21694,"low":21561,"close":21595,"volume":9373838},{"date":"2025-08-08","open":21569,"high":21698,"low":21545,"close":21669,"volume":6468843},{"date":"2025-08-11","open":21793,"high":21858,"low":21788,"close":21823,"volume":7255515},{"date":"2025-08-12","open":21798,"high":21833,"low":21744,"close":21803,"volume":15426525},{"date":"2025-08-13","open":21917,"high":21955,"low":21872,"close":21872,"volume":8065880},{"date":"2025-08-14","open":21907,"high":21995,"low":21887,"close":21927,"volume":12994494},{"date":"2025-08-18","open":22065,"high":22075,"low":21941,"close":21941,"volume":4631478},{"date":"2025-08-19","open":22006,"high":22026,"low":21966,"close":22001,"volume":5907024},{"date":"2025-08-20","open":21951,"high":22016,"low":21928,"close":21976,"volume":7649257},{"date":"2025-08-21","open":21961,"high":22001,"low":21933,"close":21986,"volume":6775441},{"date":"2025-08-22","open":21961,"high":21971,"low":21779,"close":21793,"volume":8462961},{"date":"2025-08-25","open":22026,"high":22076,"low":21996,"close":22006,"volume":5180508},{"date":"2025-08-26","open":22025,"high":22094,"low":21902,"close":22070,"volume":9356554},{"date":"2025-08-27","open":22164,"high":22223,"low":22164,"close":22199,"volume":3988725},{"date":"2025-08-28","open":22145,"high":22145,"low":22071,"close":22095,"volume":5935164},{"date":"2025-08-29","open":22109,"high":22214,"low":22104,"close":22209,"volume":3308913},{"date":"2025-09-01","open":22144,"high":22189,"low":22080,"close":22085,"volume":5356495},{"date":"2025-09-02","open":22114,"high":22164,"low":22060,"close":22060,"volume":5108172},{"date":"2025-09-03","open":22046,"high":22066,"low":21976,"close":21996,"volume":5410271},{"date":"2025-09-04","open":22036,"high":22150,"low":22026,"close":22105,"volume":4998423},{"date":"2025-09-05","open":22278,"high":22317,"low":22243,"close":22303,"volume":4605110},{"date":"2025-09-08","open":22179,"high":22248,"low":22149,"close":22199,"volume":6038986},{"date":"2025-09-09","open":22184,"high":22238,"low":22144,"close":22214,"volume":6403704},{"date":"2025-09-10","open":22278,"high":22315,"low":22253,"close":22268,"volume":6998112},{"date":"2025-09-11","open":22343,"high":22392,"low":22314,"close":22387,"volume":8332973},{"date":"2025-09-12","open":22530,"high":22535,"low":22476,"close":22496,"volume":6498253},{"date":"2025-09-15","open":22541,"high":22556,"low":22482,"close":22531,"volume":3534867},{"date":"2025-09-16","open":22570,"high":22570,"low":22466,"close":22466,"volume":4681923},{"date":"2025-09-17","open":22437,"high":22477,"low":22407,"close":22432,"volume":5506294},{"date":"2025-09-18","open":22491,"high":22645,"low":22491,"close":22625,"volume":4353229},{"date":"2025-09-19","open":22714,"high":22803,"low":22704,"close":22744,"volume":5383567},{"date":"2025-09-22","open":22903,"high":22912,"low":22783,"close":22788,"volume":6089399},{"date":"2025-09-23","open":22897,"high":22981,"low":22897,"close":22946,"volume":6094746},{"date":"2025-09-24","open":22853,"high":22932,"low":22823,"close":22932,"volume":2487546},{"date":"2025-09-25","open":22936,"high":22946,"low":22882,"close":22887,"volume":3834402},{"date":"2025-09-26","open":22887,"high":23011,"low":22887,"close":22986,"volume":4418916},{"date":"2025-09-29","open":23046,"high":23051,"low":22941,"close":22946,"volume":4618280},{"date":"2025-09-30","open":22946,"high":23031,"low":22923,"close":23006,"volume":4431294},{"date":"2025-10-01","open":23046,"high":23124,"low":22971,"close":22971,"volume":4040984},{"date":"2025-10-02","open":23159,"high":23218,"low":23144,"close":23149,"volume":6056216},{"date":"2025-10-10","open":23507,"high":23635,"low":23507,"close":23595,"volume":7067036},{"date":"2025-10-13","open":23293,"high":23407,"low":23233,"close":23298,"volume":9661190},{"date":"2025-10-14","open":23362,"high":23481,"low":23248,"close":23298,"volume":8461235},{"date":"2025-10-15","open":23388,"high":23408,"low":23294,"close":23343,"volume":6621517},{"date":"2025-10-16","open":23363,"high":23378,"low":23284,"close":23333,"volume":6682064},{"date":"2025-10-17","open":23074,"high":23128,"low":23025,"close":23045,"volume":6791951},{"date":"2025-10-20","open":23313,"high":23392,"low":23303,"close":23367,"volume":3438857},{"date":"2025-10-21","open":23589,"high":23669,"low":23550,"close":23659,"volume":6082850},{"date":"2025-10-22","open":23719,"high":23773,"low":23669,"close":23753,"volume":3675907},{"date":"2025-10-23","open":23609,"high":23808,"low":23560,"close":23773,"volume":3997126},{"date":"2025-10-24","open":23857,"high":23932,"low":23813,"close":23912,"volume":4511605},{"date":"2025-10-27","open":24159,"high":24179,"low":24070,"close":24159,"volume":7077081},{"date":"2025-10-28","open":24268,"high":24383,"low":24253,"close":24343,"volume":5778879},{"date":"2025-10-29","open":24342,"high":24405,"low":24317,"close":24387,"volume":5024232},{"date":"2025-10-30","open":24194,"high":24238,"low":24105,"close":24189,"volume":9620247},{"date":"2025-10-31","open":24178,"high":24193,"low":24079,"close":24099,"volume":8865331},{"date":"2025-11-03","open":24124,"high":24203,"low":24064,"close":24089,"volume":7328042,"rsi_14":70.0,"sma_20":23639.45,"sma_60":22678.22,"sma_120":21621.55},{"date":"2025-11-04","open":24105,"high":24223,"low":24050,"close":24050,"volume":3972723,"rsi_14":67.91,"sma_20":23691.65,"sma_60":22724.1,"sma_120":21660.24},{"date":"2025-11-05","open":24035,"high":24149,"low":23956,"close":24149,"volume":7531432,"rsi_14":69.78,"sma_20":23750.55,"sma_60":22766.02,"sma_120":21699.34},{"date":"2025-11-06","open":24164,"high":24228,"low":24115,"close":24213,"volume":4410894,"rsi_14":81.66,"sma_20":23803.75,"sma_60":22809.75,"sma_120":21736.39},{"date":"2025-11-07","open":24025,"high":24184,"low":24000,"close":24174,"volume":5684758,"rsi_14":75.85,"sma_20":23832.75,"sma_60":22852.75,"sma_120":21769.2},{"date":"2025-11-10","open":24238,"high":24318,"low":24169,"close":24228,"volume":5168163,"rsi_14":71.5,"sma_20":23879.25,"sma_60":22895.4,"sma_120":21800.21},{"date":"2025-11-11","open":24527,"high":24690,"low":24507,"close":24610,"volume":4305752,"rsi_14":76.6,"sma_20":23944.85,"sma_60":22941.87,"sma_120":21837.73},{"date":"2025-11-12","open":24639,"high":24819,"low":24619,"close":24789,"volume":3469578,"rsi_14":78.71,"sma_20":24017.25,"sma_60":22991.67,"sma_120":21876.34},{"date":"2025-11-13","open":24780,"high":24924,"low":24750,"close":24844,"volume":5091753,"rsi_14":77.64,"sma_20":24092.85,"sma_60":23041.2,"sma_120":21914.94},{"date":"2025-11-14","open":24705,"high":24705,"low":24080,"close":24179,"volume":7817444,"rsi_14":50.48,"sma_20":24149.5,"sma_60":23078.73,"sma_120":21947.34},{"date":"2025-11-17","open":24179,"high":24328,"low":24125,"close":24298,"volume":4225901,"rsi_14":48.9,"sma_20":24196.05,"sma_60":23118.02,"sma_120":21982.18},{"date":"2025-11-18","open":24199,"high":24199,"low":23916,"close":23960,"volume":4843718,"rsi_14":40.82,"sma_20":24211.1,"sma_60":23150.68,"sma_120":22016.79},{"date":"2025-11-19","open":23846,"high":23960,"low":23792,"close":23871,"volume":4491245,"rsi_14":42.84,"sma_20":24217.0,"sma_60":23182.28,"sma_120":22051.78},{"date":"2025-11-20","open":24283,"high":24383,"low":24243,"close":24323,"volume":5129098,"rsi_14":54.31,"sma_20":24244.5,"sma_60":23221.25,"sma_120":22090.7},{"date":"2025-11-21","open":23771,"high":23850,"low":23726,"close":23821,"volume":5140305,"rsi_14":45.64,"sma_20":24240.0,"sma_60":23255.08,"sma_120":22124.83},{"date":"2025-11-24","open":24055,"high":24159,"low":23975,"close":24144,"volume":3157257,"rsi_14":51.4,"sma_20":24239.25,"sma_60":23290.73,"sma_120":22159.44},{"date":"2025-11-25","open":24373,"high":24392,"low":24283,"close":24308,"volume":3179146,"rsi_14":52.32,"sma_20":24237.5,"sma_60":23328.03,"sma_120":22193.66},{"date":"2025-11-26","open":24406,"high":24531,"low":24312,"close":24511,"volume":5048272,"rsi_14":54.2,"sma_20":24243.7,"sma_60":23366.58,"sma_120":22231.38},{"date":"2025-11-27","open":24650,"high":24685,"low":24551,"close":24610,"volume":2460139,"rsi_14":58.15,"sma_20":24273.95,"sma_60":23411.58,"sma_120":22273.03},{"date":"2025-11-28","open":24610,"high":24774,"low":24566,"close":24774,"volume":2460282,"rsi_14":59.33,"sma_20":24316.9,"sma_60":23457.42,"sma_120":22313.83},{"date":"2025-12-01","open":24774,"high":24779,"low":24610,"close":24665,"volume":4771479,"rsi_14":53.28,"sma_20":24354.85,"sma_60":23503.48,"sma_120":22355.11},{"date":"2025-12-02","open":24685,"high":24749,"low":24625,"close":24630,"volume":4211149,"rsi_14":50.34,"sma_20":24393.05,"sma_60":23549.38,"sma_120":22395.77},{"date":"2025-12-03","open":24715,"high":24814,"low":24690,"close":24764,"volume":4301395,"rsi_14":51.47,"sma_20":24433.05,"sma_60":23598.62,"sma_120":22435.99},{"date":"2025-12-04","open":24769,"high":24903,"low":24744,"close":24893,"volume":3045528,"rsi_14":64.77,"sma_20":24476.35,"sma_60":23648.2,"sma_120":22475.68},{"date":"2025-12-05","open":24898,"high":24958,"low":24873,"close":24893,"volume":3728136,"rsi_14":63.34,"sma_20":24521.6,"sma_60":23694.47,"sma_120":22517.72},{"date":"2025-12-08","open":24933,"high":24948,"low":24859,"close":24893,"volume":6003532,"rsi_14":71.61,"sma_20":24564.15,"sma_60":23742.47,"sma_120":22559.96},{"date":"2025-12-09","open":24854,"high":24878,"low":24824,"close":24864,"volume":8226395,"rsi_14":73.28,"sma_20":24586.1,"sma_60":23789.72,"sma_120":22601.52},{"date":"2025-12-10","open":24804,"high":24839,"low":24749,"close":24824,"volume":5425636,"rsi_14":66.19,"sma_20":24597.05,"sma_60":23835.4,"sma_120":22642.33},{"date":"2025-12-11","open":24844,"high":24859,"low":24725,"close":24804,"volume":5235025,"rsi_14":85.64,"sma_20":24604.3,"sma_60":23878.78,"sma_120":22682.47},{"date":"2025-12-12","open":25032,"high":25092,"low":25003,"close":25092,"volume":4834289,"rsi_14":85.36,"sma_20":24659.3,"sma_60":23925.17,"sma_120":22724.82},{"date":"2025-12-15","open":25082,"high":25082,"low":24819,"close":24829,"volume":5380572,"rsi_14":70.69,"sma_20":24695.1,"sma_60":23966.57,"sma_120":22766.28},{"date":"2025-12-16","open":24784,"high":24814,"low":24581,"close":24695,"volume":6119681,"rsi_14":61.21,"sma_20":24741.05,"sma_60":24006.78,"sma_120":22805.0},{"date":"2025-12-17","open":24690,"high":24829,"low":24650,"close":24829,"volume":5485874,"rsi_14":57.38,"sma_20":24798.2,"sma_60":24049.83,"sma_120":22844.08},{"date":"2025-12-18","open":24516,"high":24581,"low":24462,"close":24551,"volume":4912528,"rsi_14":42.99,"sma_20":24818.75,"sma_60":24084.98,"sma_120":22880.19},{"date":"2025-12-19","open":24675,"high":24739,"low":24615,"close":24680,"volume":4217076,"rsi_14":50.46,"sma_20":24870.85,"sma_60":24120.33,"sma_120":22917.85},{"date":"2025-12-22","open":24938,"high":25027,"low":24923,"close":24998,"volume":4900344,"rsi_14":59.69,"sma_20":24922.85,"sma_60":24160.28,"sma_120":22956.74},{"date":"2025-12-23","open":25082,"high":25181,"low":25082,"close":25151,"volume":4192816,"rsi_14":60.1,"sma_20":24974.4,"sma_60":24200.17,"sma_120":22996.51},{"date":"2025-12-24","open":25201,"high":25236,"low":24705,"close":24720,"volume":8119221,"rsi_14":46.09,"sma_20":24994.0,"sma_60":24233.05,"sma_120":23032.15},{"date":"2025-12-26","open":24769,"high":24893,"low":24452,"close":24655,"volume":8168154,"rsi_14":44.78,"sma_20":24996.25,"sma_60":24265.58,"sma_120":23066.27},{"date":"2025-12-29","open":24655,"high":24662,"low":24471,"close":24471,"volume":6295114,"rsi_14":41.45,"sma_20":24981.0,"sma_60":24293.38,"sma_120":23098.27},{"date":"2025-12-30","open":24427,"high":24566,"low":24338,"close":24566,"volume":4667732,"rsi_14":44.12,"sma_20":24976.0,"sma_60":24323.43,"sma_120":23130.12},{"date":"2026-01-02","open":24417,"high":24511,"low":24362,"close":24501,"volume":9698565,"rsi_14":43.69,"sma_20":24969.5,"sma_60":24351.4,"sma_120":23160.88},{"date":"2026-01-05","open":24486,"high":24566,"low":24476,"close":24476,"volume":8548444,"rsi_14":43.6,"sma_20":24955.0,"sma_60":24379.53,"sma_120":23191.78},{"date":"2026-01-06","open":24601,"high":24685,"low":24596,"close":24655,"volume":7252625,"rsi_14":41.09,"sma_20":24943.0,"sma_60":24407.7,"sma_120":23223.75},{"date":"2026-01-07","open":24809,"high":24849,"low":24774,"close":24774,"volume":8175407,"rsi_14":48.82,"sma_20":24937.0,"sma_60":24430.45,"sma_120":23256.47},{"date":"2026-01-08","open":24764,"high":24774,"low":24655,"close":24670,"volume":11086320,"rsi_14":49.46,"sma_20":24925.75,"sma_60":24456.38,"sma_120":23287.22},{"date":"2026-01-09","open":24804,"high":24913,"low":24794,"close":24893,"volume":7275676,"rsi_14":51.36,"sma_20":24927.25,"sma_60":24486.07,"sma_120":23320.28},{"date":"2026-01-12","open":25042,"high":25107,"low":24928,"close":25087,"volume":7274867,"rsi_14":61.74,"sma_20":24940.5,"sma_60":24518.27,"sma_120":23353.25},{"date":"2026-01-13","open":25226,"high":25345,"low":25226,"close":25335,"volume":9089959,"rsi_14":63.64,"sma_20":24967.25,"sma_60":24554.8,"sma_120":23389.21},{"date":"2026-01-14","open":25340,"high":25400,"low":25300,"close":25310,"volume":12212620,"rsi_14":57.41,"sma_20":24978.25,"sma_60":24595.68,"sma_120":23422.97},{"date":"2026-01-15","open":25022,"high":25176,"low":24998,"close":25166,"volume":15368340,"rsi_14":50.35,"sma_20":24995.25,"sma_60":24628.8,"sma_120":23454.18},{"date":"2026-01-16","open":25196,"high":25335,"low":25196,"close":25315,"volume":12065200,"rsi_14":66.39,"sma_20":25026.5,"sma_60":24659.55,"sma_120":23487.29},{"date":"2026-01-19","open":25315,"high":25320,"low":25007,"close":25112,"volume":7622293,"rsi_14":61.68,"sma_20":25040.75,"sma_60":24685.32,"sma_120":23519.03},{"date":"2026-01-20","open":25012,"high":25087,"low":24968,"close":24998,"volume":20098920,"rsi_14":63.95,"sma_20":25063.25,"sma_60":24708.83,"sma_120":23550.17},{"date":"2026-01-21","open":24864,"high":24873,"low":24690,"close":24754,"volume":24223020,"rsi_14":54.63,"sma_20":25067.0,"sma_60":24725.95,"sma_120":23579.77},{"date":"2026-01-22","open":24953,"high":25037,"low":24898,"close":24948,"volume":14581740,"rsi_14":60.32,"sma_20":25064.5,"sma_60":24742.2,"sma_120":23609.27},{"date":"2026-01-23","open":24963,"high":25092,"low":24953,"close":25057,"volume":17232820,"rsi_14":62.91,"sma_20":25059.75,"sma_60":24757.22,"sma_120":23638.03},{"date":"2026-01-26","open":24695,"high":24700,"low":24501,"close":24566,"volume":13921400,"rsi_14":48.26,"sma_20":25052.0,"sma_60":24763.23,"sma_120":23662.05},{"date":"2026-01-27","open":24844,"high":24908,"low":24814,"close":24834,"volume":6970577,"rsi_14":51.1,"sma_20":25061.0,"sma_60":24777.07,"sma_120":23689.85},{"date":"2026-01-28","open":24685,"high":24730,"low":24506,"close":24586,"volume":10204590,"rsi_14":48.52,"sma_20":25066.75,"sma_60":24788.22,"sma_120":23713.74},{"date":"2026-01-29","open":24581,"high":24601,"low":24416,"close":24591,"volume":10364410,"rsi_14":43.17,"sma_20":25064.75,"sma_60":24798.53,"sma_120":23738.38},{"date":"2026-01-30","open":24576,"high":24650,"low":24531,"close":24556,"volume":9668717,"rsi_14":38.24,"sma_20":25064.25,"sma_60":24808.93,"sma_120":23766.52},{"date":"2026-02-02","open":24730,"high":24879,"low":24625,"close":24730,"volume":9824466,"rsi_14":36.36,"sma_20":25073.75,"sma_60":24820.6,"sma_120":23793.31},{"date":"2026-02-03","open":25019,"high":25043,"low":24939,"close":24959,"volume":11780010,"rsi_14":42.16,"sma_20":25085.75,"sma_60":24835.03,"sma_120":23822.39},{"date":"2026-02-04","open":24755,"high":24810,"low":24730,"close":24785,"volume":8717526,"rsi_14":41.7,"sma_20":25083.0,"sma_60":24847.2,"sma_120":23849.97},{"date":"2026-02-05","open":24839,"high":24939,"low":24795,"close":24929,"volume":9531299,"rsi_14":41.59,"sma_20":25092.75,"sma_60":24860.88,"sma_120":23878.14},{"date":"2026-02-06","open":24536,"high":24640,"low":24461,"close":24630,"volume":14713050,"rsi_14":40.18,"sma_20":25076.25,"sma_60":24863.2,"sma_120":23902.53},{"date":"2026-02-09","open":25118,"high":25143,"low":24989,"close":24989,"volume":7937817,"rsi_14":48.77,"sma_20":25068.0,"sma_60":24868.52,"sma_120":23930.09},{"date":"2026-02-10","open":25043,"high":25078,"low":24934,"close":25053,"volume":8364041,"rsi_14":54.1,"sma_20":25050.5,"sma_60":24874.02,"sma_120":23957.61},{"date":"2026-02-11","open":25033,"high":25033,"low":24894,"close":24894,"volume":6462102,"rsi_14":47.88,"sma_20":25026.25,"sma_60":24887.93,"sma_120":23983.33},{"date":"2026-02-12","open":24810,"high":24851,"low":24730,"close":24780,"volume":5764418,"rsi_14":43.92,"sma_20":25003.5,"sma_60":24897.95,"sma_120":24007.98},{"date":"2026-02-13","open":24357,"high":24481,"low":24292,"close":24317,"volume":14354470,"rsi_14":44.39,"sma_20":24950.0,"sma_60":24905.85,"sma_120":24028.27},{"date":"2026-02-19","open":24615,"high":24690,"low":24601,"close":24601,"volume":11479380,"rsi_14":44.68,"sma_20":24921.0,"sma_60":24919.98,"sma_120":24051.13},{"date":"2026-02-20","open":24596,"high":24611,"low":24556,"close":24581,"volume":9704072,"rsi_14":48.65,"sma_20":24896.75,"sma_60":24926.25,"sma_120":24073.75},{"date":"2026-02-23","open":24541,"high":24541,"low":24382,"close":24392,"volume":7853810,"rsi_14":46.32,"sma_20":24875.25,"sma_60":24937.7,"sma_120":24096.39},{"date":"2026-02-24","open":24392,"high":24496,"low":24387,"close":24397,"volume":6594963,"rsi_14":47.03,"sma_20":24844.25,"sma_60":24943.87,"sma_120":24117.3},{"date":"2026-02-25","open":24506,"high":24551,"low":24302,"close":24317,"volume":10906280,"rsi_14":42.0,"sma_20":24803.75,"sma_60":24945.97,"sma_120":24137.0},{"date":"2026-02-26","open":24411,"high":24491,"low":24292,"close":24407,"volume":12659780,"rsi_14":38.7,"sma_20":24792.5,"sma_60":24946.17,"sma_120":24156.38},{"date":"2026-02-27","open":24332,"high":24456,"low":24302,"close":24446,"volume":13416520,"rsi_14":42.67,"sma_20":24769.75,"sma_60":24942.33,"sma_120":24176.96},{"date":"2026-03-03","open":24705,"high":24800,"low":24645,"close":24670,"volume":13568377,"rsi_14":41.72,"sma_20":24764.85,"sma_60":24937.53,"sma_120":24197.47},{"date":"2026-03-04","open":24750,"high":24884,"low":24665,"close":24695,"volume":14739202,"rsi_14":48.68,"sma_20":24764.2,"sma_60":24934.98,"sma_120":24219.23},{"date":"2026-03-05","open":24859,"high":24889,"low":24700,"close":24815,"volume":8179165,"rsi_14":41.71,"sma_20":24771.3,"sma_60":24935.02,"sma_120":24242.2},{"date":"2026-03-06","open":24944,"high":24993,"low":24820,"close":24919,"volume":9393797,"rsi_14":42.97,"sma_20":24774.85,"sma_60":24934.53,"sma_120":24266.58},{"date":"2026-03-09","open":24471,"high":24506,"low":24302,"close":24506,"volume":7772178,"rsi_14":37.69,"sma_20":24746.25,"sma_60":24925.0,"sma_120":24286.6},{"date":"2026-03-10","open":24575,"high":24725,"low":24526,"close":24630,"volume":9072740,"rsi_14":43.52,"sma_20":24732.6,"sma_60":24917.53,"sma_120":24306.0},{"date":"2026-03-11","open":24696,"high":24781,"low":24566,"close":24611,"volume":8815632,"rsi_14":55.45,"sma_20":24710.7,"sma_60":24909.73,"sma_120":24326.1},{"date":"2026-03-12","open":24596,"high":24641,"low":24497,"close":24576,"volume":6942183,"rsi_14":44.79,"sma_20":24702.05,"sma_60":24901.85,"sma_120":24345.78},{"date":"2026-03-13","open":24570,"high":24660,"low":24506,"close":24640,"volume":4921318,"rsi_14":47.95,"sma_20":24678.65,"sma_60":24895.72,"sma_120":24365.56},{"date":"2026-03-16","open":24640,"high":24680,"low":24541,"close":24665,"volume":7304522,"rsi_14":56.26,"sma_20":24653.25,"sma_60":24890.33,"sma_120":24384.56},{"date":"2026-03-17","open":24666,"high":24681,"low":24576,"close":24596,"volume":21264938,"rsi_14":53.11,"sma_20":24632.35,"sma_60":24878.95,"sma_120":24402.06},{"date":"2026-03-18","open":24660,"high":24780,"low":24640,"close":24745,"volume":12277065,"rsi_14":61.24,"sma_20":24624.7,"sma_60":24874.48,"sma_120":24420.53},{"date":"2026-03-19","open":24575,"high":24595,"low":24481,"close":24536,"volume":15396092,"rsi_14":50.43,"sma_20":24629.85,"sma_60":24868.78,"sma_120":24437.78},{"date":"2026-03-20","open":24391,"high":24526,"low":24322,"close":24501,"volume":13317586,"rsi_14":47.94,"sma_20":24619.0,"sma_60":24860.25,"sma_120":24455.04},{"date":"2026-03-23","open":24247,"high":24247,"low":24088,"close":24237,"volume":15078387,"rsi_14":36.95,"sma_20":24595.95,"sma_60":24851.98,"sma_120":24468.48},{"date":"2026-03-24","open":24297,"high":24332,"low":24167,"close":24242,"volume":11765016,"rsi_14":36.18,"sma_20":24582.65,"sma_60":24841.63,"sma_120":24480.98},{"date":"2026-03-25","open":24332,"high":24476,"low":24312,"close":24416,"volume":8165351,"rsi_14":38.22,"sma_20":24577.8,"sma_60":24828.85,"sma_120":24494.57},{"date":"2026-03-26","open":24431,"high":24545,"low":24423,"close":24461,"volume":8929035,"rsi_14":35.99,"sma_20":24579.2,"sma_60":24814.23,"sma_120":24507.2},{"date":"2026-03-27","open":24307,"high":24307,"low":24137,"close":24302,"volume":6449343,"rsi_14":42.61,"sma_20":24568.15,"sma_60":24804.22,"sma_120":24518.63},{"date":"2026-03-30","open":23749,"high":23896,"low":23600,"close":23894,"volume":10677538,"rsi_14":27.88,"sma_20":24534.7,"sma_60":24788.48,"sma_120":24527.03},{"date":"2026-03-31","open":23779,"high":24297,"low":23749,"close":24227,"volume":11640072,"rsi_14":40.31,"sma_20":24512.55,"sma_60":24781.38,"sma_120":24537.38},{"date":"2026-04-01","open":24396,"high":24456,"low":24322,"close":24426,"volume":12162631,"rsi_14":46.52,"sma_20":24499.1,"sma_60":24776.02,"sma_120":24549.72},{"date":"2026-04-02","open":24550,"high":24585,"low":24347,"close":24357,"volume":9615206,"rsi_14":43.4,"sma_20":24476.2,"sma_60":24770.58,"sma_120":24560.99},{"date":"2026-04-03","open":24580,"high":24585,"low":24436,"close":24451,"volume":12743769,"rsi_14":45.17,"sma_20":24452.8,"sma_60":24767.13,"sma_120":24573.33},{"date":"2026-04-06","open":24446,"high":24536,"low":24436,"close":24486,"volume":12361891,"rsi_14":47.5,"sma_20":24451.8,"sma_60":24761.27,"sma_120":24584.48},{"date":"2026-04-07","open":24615,"high":24625,"low":24456,"close":24491,"volume":12680922,"rsi_14":43.76,"sma_20":24444.85,"sma_60":24753.48,"sma_120":24591.97},{"date":"2026-04-08","open":24745,"high":24780,"low":24630,"close":24705,"volume":14953448,"rsi_14":54.14,"sma_20":24449.6,"sma_60":24751.02,"sma_120":24603.7},{"date":"2026-04-09","open":24815,"high":24839,"low":24730,"close":24810,"volume":14223706,"rsi_14":57.33,"sma_20":24461.35,"sma_60":24746.55,"sma_120":24616.31},{"date":"2026-04-10","open":24855,"high":25024,"low":24845,"close":24984,"volume":12553845,"rsi_14":68.48,"sma_20":24478.5,"sma_60":24741.72,"sma_120":24629.99},{"date":"2026-04-13","open":24944,"high":24988,"low":24859,"close":24944,"volume":15907869,"rsi_14":67.11,"sma_20":24492.45,"sma_60":24732.07,"sma_120":24643.43},{"date":"2026-04-14","open":25138,"high":25297,"low":25138,"close":25208,"volume":10929868,"rsi_14":68.49,"sma_20":24523.1,"sma_60":24727.23,"sma_120":24661.46},{"date":"2026-04-15","open":25358,"high":25412,"low":25353,"close":25392,"volume":19442868,"rsi_14":70.39,"sma_20":24555.4,"sma_60":24727.87,"sma_120":24678.33},{"date":"2026-04-16","open":25590,"high":25670,"low":25505,"close":25655,"volume":17189119,"rsi_14":78.37,"sma_20":24611.4,"sma_60":24730.42,"sma_120":24694.98},{"date":"2026-04-17","open":25800,"high":25835,"low":25736,"close":25815,"volume":11593807,"rsi_14":94.94,"sma_20":24677.05,"sma_60":24739.02,"sma_120":24712.17},{"date":"2026-04-20","open":25844,"high":25869,"low":25750,"close":25869,"volume":14227220,"rsi_14":94.19,"sma_20":24758.65,"sma_60":24750.45,"sma_120":24729.64},{"date":"2026-04-21","open":25904,"high":25939,"low":25859,"close":25884,"volume":12155553,"rsi_14":93.55,"sma_20":24840.75,"sma_60":24766.22,"sma_120":24746.08},{"date":"2026-04-22","open":25959,"high":25994,"low":25884,"close":25919,"volume":9863292,"rsi_14":97.62,"sma_20":24915.9,"sma_60":24779.32,"sma_120":24760.76},{"date":"2026-04-23","open":26034,"high":26059,"low":25919,"close":26024,"volume":20184183,"rsi_14":97.64,"sma_20":24994.05,"sma_60":24792.33,"sma_120":24774.78},{"date":"2026-04-24","open":26093,"high":26133,"low":26038,"close":26103,"volume":7949653,"rsi_14":97.7,"sma_20":25084.15,"sma_60":24814.93,"sma_120":24789.08},{"date":"2026-04-27","open":26103,"high":26162,"low":26073,"close":26133,"volume":7198534,"rsi_14":97.73,"sma_20":25196.15,"sma_60":24833.53,"sma_120":24805.3},{"date":"2026-04-28","open":26186,"high":26251,"low":26128,"close":26133,"volume":6274204,"rsi_14":97.41,"sma_20":25291.5,"sma_60":24856.3,"sma_120":24822.26},{"date":"2026-04-29","open":26130,"high":26165,"low":26030,"close":26150,"volume":7145687,"rsi_14":97.25,"sma_20":25377.65,"sma_60":24880.32,"sma_120":24839.42},{"date":"2026-04-30","open":26314,"high":26349,"low":26050,"close":26095,"volume":14022515,"rsi_14":92.76,"sma_20":25464.5,"sma_60":24904.0,"sma_120":24856.47},{"date":"2026-05-04","open":26330,"high":26395,"low":26265,"close":26275,"volume":18696101,"rsi_14":96.18,"sma_20":25555.6,"sma_60":24927.75,"sma_120":24874.17},{"date":"2026-05-06","open":26385,"high":26390,"low":26136,"close":26220,"volume":29825116,"rsi_14":91.06,"sma_20":25642.2,"sma_60":24946.75,"sma_120":24890.89},{"date":"2026-05-07","open":26334,"high":26484,"low":26309,"close":26484,"volume":29037318,"rsi_14":91.62,"sma_20":25741.8,"sma_60":24973.08,"sma_120":24910.14},{"date":"2026-05-08","open":26485,"high":26754,"low":26460,"close":26754,"volume":14192271,"rsi_14":91.64,"sma_20":25844.15,"sma_60":25001.48,"sma_120":24931.18},{"date":"2026-05-11","open":26753,"high":26978,"low":26733,"close":26913,"volume":11244859,"rsi_14":91.65,"sma_20":25949.25,"sma_60":25037.55,"sma_120":24950.38},{"date":"2026-05-12","open":27012,"high":27212,"low":27012,"close":27212,"volume":11093098,"rsi_14":92.96,"sma_20":26060.65,"sma_60":25072.6,"sma_120":24970.56},{"date":"2026-05-13","open":27267,"high":27456,"low":27267,"close":27342,"volume":15755434,"rsi_14":93.44,"sma_20":26180.5,"sma_60":25108.73,"sma_120":24991.38},{"date":"2026-05-14","open":27477,"high":27562,"low":27452,"close":27527,"volume":16900109,"rsi_14":93.98,"sma_20":26296.35,"sma_60":25150.6,"sma_120":25019.27},{"date":"2026-05-15","open":27691,"high":27811,"low":27666,"close":27696,"volume":19509308,"rsi_14":94.18,"sma_20":26411.55,"sma_60":25197.22,"sma_120":25047.58},{"date":"2026-05-18","open":27511,"high":27511,"low":27292,"close":27292,"volume":14759455,"rsi_14":76.79,"sma_20":26493.3,"sma_60":25244.85,"sma_120":25075.35},{"date":"2026-05-19","open":27353,"high":27557,"low":27353,"close":27537,"volume":17291468,"rsi_14":78.84,"sma_20":26579.35,"sma_60":25291.8,"sma_120":25105.89},{"date":"2026-05-20","open":27472,"high":27522,"low":27373,"close":27452,"volume":19230101,"rsi_14":76.17,"sma_20":26658.4,"sma_60":25337.67,"sma_120":25131.96},{"date":"2026-05-21","open":27456,"high":27701,"low":27436,"close":27676,"volume":16487399,"rsi_14":78.01,"sma_20":26747.95,"sma_60":25390.45,"sma_120":25164.08},{"date":"2026-05-22","open":27716,"high":28060,"low":27711,"close":28030,"volume":15824001,"rsi_14":82.0,"sma_20":26853.45,"sma_60":25449.05,"sma_120":25196.46},{"date":"2026-05-26","open":28200,"high":28229,"low":28010,"close":28015,"volume":17994519,"rsi_14":80.45,"sma_20":26952.95,"sma_60":25508.73,"sma_120":25227.35},{"date":"2026-05-27","open":28046,"high":28071,"low":27891,"close":27951,"volume":14853453,"rsi_14":80.17,"sma_20":27045.2,"sma_60":25565.83,"sma_120":25256.0},{"date":"2026-05-28","open":27961,"high":28096,"low":27921,"close":27931,"volume":15286359,"rsi_14":77.55,"sma_20":27134.95,"sma_60":25621.93,"sma_120":25282.13},{"date":"2026-05-29","open":27936,"high":28230,"low":27936,"close":28230,"volume":9406253,"rsi_14":77.81,"sma_20":27239.65,"sma_60":25681.23,"sma_120":25309.38},{"date":"2026-06-01","open":28330,"high":28545,"low":28245,"close":28295,"volume":11310417,"rsi_14":76.98,"sma_20":27346.85,"sma_60":25741.2,"sma_120":25338.09},{"date":"2026-06-02","open":28349,"high":28479,"low":28259,"close":28449,"volume":12351404,"rsi_14":75.61,"sma_20":27464.55,"sma_60":25801.75,"sma_120":25368.38},{"date":"2026-06-04","open":28479,"high":28534,"low":28369,"close":28529,"volume":9678394,"rsi_14":75.1,"sma_20":27577.3,"sma_60":25861.9,"sma_120":25398.22},{"date":"2026-06-05","open":28699,"high":28929,"low":28649,"close":28774,"volume":8771104,"rsi_14":75.71,"sma_20":27705.0,"sma_60":25933.0,"sma_120":25429.0},{"date":"2026-06-08","open":28419,"high":28499,"low":28060,"close":28100,"volume":19379948,"rsi_14":56.9,"sma_20":27785.8,"sma_60":25990.82,"sma_120":25454.17},{"date":"2026-06-09","open":28100,"high":28100,"low":27761,"close":27801,"volume":28486438,"rsi_14":59.02,"sma_20":27838.2,"sma_60":26043.98,"sma_120":25476.86},{"date":"2026-06-10","open":27825,"high":27855,"low":27631,"close":27806,"volume":38293892,"rsi_14":55.22,"sma_20":27882.85,"sma_60":26097.82,"sma_120":25499.83},{"date":"2026-06-11","open":27357,"high":27626,"low":27287,"close":27626,"volume":44141107,"rsi_14":53.27,"sma_20":27903.55,"sma_60":26147.57,"sma_120":25521.64},{"date":"2026-06-12","open":27835,"high":27930,"low":27791,"close":27811,"volume":29405218,"rsi_14":52.56,"sma_20":27927.0,"sma_60":26199.98,"sma_120":25545.16},{"date":"2026-06-15","open":28000,"high":28170,"low":27930,"close":28150,"volume":45769601,"rsi_14":52.29,"sma_20":27958.2,"sma_60":26259.22,"sma_120":25569.08},{"date":"2026-06-16","open":28310,"high":28380,"low":28240,"close":28285,"volume":40118578,"rsi_14":54.9,"sma_20":27987.6,"sma_60":26318.18,"sma_120":25596.33},{"date":"2026-06-17","open":28175,"high":28264,"low":28110,"close":28195,"volume":45536375,"rsi_14":54.43,"sma_20":28032.75,"sma_60":26379.15,"sma_120":25623.97},{"date":"2026-06-18","open":28196,"high":28265,"low":28111,"close":28260,"volume":49430244,"rsi_14":55.85,"sma_20":28068.9,"sma_60":26441.77,"sma_120":25651.01},{"date":"2026-06-19","open":28505,"high":28540,"low":28260,"close":28285,"volume":28824535,"rsi_14":51.08,"sma_20":28110.55,"sma_60":26509.2,"sma_120":25680.59},{"date":"2026-06-22","open":28264,"high":28499,"low":28239,"close":28499,"volume":36627616,"rsi_14":53.81,"sma_20":28151.7,"sma_60":26580.13,"sma_120":25710.88},{"date":"2026-06-23","open":28479,"high":28509,"low":28120,"close":28175,"volume":25650400,"rsi_14":45.2,"sma_20":28158.95,"sma_60":26642.77,"sma_120":25735.81},{"date":"2026-06-24","open":28065,"high":28225,"low":28015,"close":28175,"volume":20686537,"rsi_14":43.62,"sma_20":28166.95,"sma_60":26704.65,"sma_120":25759.44},{"date":"2026-06-25","open":28285,"high":28400,"low":28235,"close":28325,"volume":23357054,"rsi_14":41.63,"sma_20":28185.65,"sma_60":26771.67,"sma_120":25787.94},{"date":"2026-06-26","open":28211,"high":28265,"low":27762,"close":27821,"volume":27598615,"rsi_14":44.43,"sma_20":28180.15,"sma_60":26837.08,"sma_120":25812.78},{"date":"2026-06-29","open":28076,"high":28275,"low":28011,"close":28255,"volume":25053103,"rsi_14":58.56,"sma_20":28181.4,"sma_60":26904.18,"sma_120":25842.78},{"date":"2026-06-30","open":28384,"high":28574,"low":28384,"close":28569,"volume":17784081,"rsi_14":62.9,"sma_20":28195.15,"sma_60":26973.22,"sma_120":25874.62},{"date":"2026-07-01","open":28759,"high":28929,"low":28699,"close":28794,"volume":26956898,"rsi_14":69.44,"sma_20":28212.35,"sma_60":27047.13,"sma_120":25908.86},{"date":"2026-07-02","open":28774,"high":28899,"low":28729,"close":28804,"volume":60074654,"rsi_14":67.55,"sma_20":28226.05,"sma_60":27119.65,"sma_120":25943.39},{"date":"2026-07-03","open":28788,"high":28803,"low":28534,"close":28534,"volume":12527289,"rsi_14":58.45,"sma_20":28217.6,"sma_60":27188.27,"sma_120":25974.77},{"date":"2026-07-06","open":28559,"high":28653,"low":28404,"close":28484,"volume":45133943,"rsi_14":55.19,"sma_20":28240.3,"sma_60":27255.97,"sma_120":26004.72},{"date":"2026-07-07","open":28534,"high":28594,"low":28324,"close":28454,"volume":45243408,"rsi_14":56.47,"sma_20":28276.45,"sma_60":27319.6,"sma_120":26035.31},{"date":"2026-07-08","open":28235,"high":28240,"low":27851,"close":27851,"volume":74523325,"rsi_14":44.49,"sma_20":28282.1,"sma_60":27371.4,"sma_120":26058.97},{"date":"2026-07-09","open":27850,"high":28030,"low":27761,"close":28005,"volume":37545543,"rsi_14":46.73,"sma_20":28304.5,"sma_60":27422.9,"sma_120":26082.31},{"date":"2026-07-10","open":28105,"high":28239,"low":27980,"close":28015,"volume":114128260,"rsi_14":43.1,"sma_20":28318.15,"sma_60":27475.22,"sma_120":26103.64},{"date":"2026-07-13","open":28030,"high":28195,"low":28010,"close":28165,"volume":45992823,"rsi_14":51.04,"sma_20":28322.35,"sma_60":27525.63,"sma_120":26126.43},{"date":"2026-07-14","open":27866,"high":27891,"low":27597,"close":27841,"volume":51729611,"rsi_14":45.79,"sma_20":28303.6,"sma_60":27567.58,"sma_120":26147.72},{"date":"2026-07-15","open":27866,"high":27986,"low":27817,"close":27856,"volume":61403957,"rsi_14":43.39,"sma_20":28290.05,"sma_60":27605.37,"sma_120":26167.89},{"date":"2026-07-16","open":27865,"high":27925,"low":27791,"close":27791,"volume":103874562,"rsi_14":50.75,"sma_20":28270.05,"sma_60":27639.43,"sma_120":26189.22},{"date":"2026-07-20","open":27561,"high":27596,"low":27292,"close":27297,"volume":41119786,"rsi_14":33.19,"sma_20":28224.05,"sma_60":27664.33,"sma_120":26207.39},{"date":"2026-07-21","open":27217,"high":27349,"low":27202,"close":27302,"volume":64175456,"rsi_14":24.34,"sma_20":28167.55,"sma_60":27689.07,"sma_120":26227.64},{"date":"2026-07-22","open":27537,"high":27567,"low":27457,"close":27457,"volume":34661160,"rsi_14":22.04,"sma_20":28135.0,"sma_60":27715.8,"sma_120":26247.56},{"date":"2026-07-23","open":27411,"high":27441,"low":27177,"close":27212,"volume":44228537,"rsi_14":19.57,"sma_20":28090.2,"sma_60":27736.7,"sma_120":26264.52},{"date":"2026-07-24","open":27102,"high":27127,"low":26828,"close":26898,"volume":50503355,"rsi_14":18.7,"sma_20":28022.2,"sma_60":27751.02,"sma_120":26282.97},{"date":"2026-07-27","open":27012,"high":27377,"low":26973,"close":27377,"volume":23805357,"rsi_14":31.8,"sma_20":28003.4,"sma_60":27772.83,"sma_120":26303.18},{"date":"2026-07-28","open":26999,"high":27043,"low":26734,"close":26764,"volume":14480178,"rsi_14":26.69,"sma_20":27932.15,"sma_60":27784.4,"sma_120":26320.35},{"date":"2026-07-29","open":26833,"high":26958,"low":26444,"close":26589,"volume":16581808,"rsi_14":29.66,"sma_20":27833.15,"sma_60":27791.72,"sma_120":26336.02},{"date":"2026-07-30","open":26270,"high":26385,"low":26105,"close":26110,"volume":23824168,"rsi_14":22.67,"sma_20":27698.95,"sma_60":27791.95,"sma_120":26347.97},{"date":"2026-07-31","open":26325,"high":26680,"low":26325,"close":26545,"volume":38426684,"rsi_14":30.85,"sma_20":27586.0,"sma_60":27796.45,"sma_120":26362.1},{"date":"2026-08-03","open":26745,"high":26770,"low":26625,"close":26700,"volume":27039695,"rsi_14":30.93,"sma_20":27490.75,"sma_60":27804.45,"sma_120":26375.6},{"date":"2026-08-04","open":27010,"high":27150,"low":26790,"close":27125,"volume":20424047,"rsi_14":40.48,"sma_20":27419.25,"sma_60":27815.12,"sma_120":26394.1},{"date":"2026-08-05","open":27470,"high":27495,"low":27325,"close":27405,"volume":26030770,"rsi_14":44.08,"sma_20":27363.25,"sma_60":27825.97,"sma_120":26413.72},{"date":"2026-08-06","open":27255,"high":27295,"low":27080,"close":27275,"volume":18577903,"rsi_14":43.43,"sma_20":27331.0,"sma_60":27831.98,"sma_120":26434.77},{"date":"2026-08-07","open":27230,"high":27270,"low":27075,"close":27075,"volume":33434339,"rsi_14":46.51,"sma_20":27281.0,"sma_60":27829.68,"sma_120":26451.14},{"date":"2026-08-10","open":27050,"high":27297,"low":27025,"close":27275,"volume":20032086,"rsi_14":49.67,"sma_20":27203.35,"sma_60":27809.22,"sma_120":26458.97},{"date":"2026-08-11","open":27255,"high":27270,"low":27150,"close":27215,"volume":17347788,"rsi_14":47.11,"sma_20":27155.8,"sma_60":27804.02,"sma_120":26477.31},{"date":"2026-08-12","open":27075,"high":27180,"low":27035,"close":27135,"volume":23437266,"rsi_14":49.03,"sma_20":27120.5,"sma_60":27794.65,"sma_120":26495.93},{"date":"2026-08-13","open":27185,"high":27280,"low":27090,"close":27280,"volume":34604505,"rsi_14":54.94,"sma_20":27091.7,"sma_60":27794.43,"sma_120":26519.64},{"date":"2026-08-14","open":27375,"high":27475,"low":27300,"close":27410,"volume":39803599,"rsi_14":50.46,"sma_20":27072.6,"sma_60":27792.32,"sma_120":26542.06},{"date":"2026-08-18","open":27190,"high":27190,"low":26955,"close":26995,"volume":33972715,"rsi_14":53.49,"sma_20":27057.45,"sma_60":27784.7,"sma_120":26561.18},{"date":"2026-08-19","open":26950,"high":26950,"low":26570,"close":26635,"volume":31446139,"rsi_14":50.64,"sma_20":27024.05,"sma_60":27767.33,"sma_120":26578.89},{"date":"2026-08-20","open":26600,"high":26725,"low":26500,"close":26670,"volume":45547439,"rsi_14":59.18,"sma_20":26984.7,"sma_60":27744.65,"sma_120":26596.85},{"date":"2026-08-21","open":26375,"high":26380,"low":26170,"close":26295,"volume":44138887,"rsi_14":45.82,"sma_20":26938.8,"sma_60":27715.97,"sma_120":26612.35},{"date":"2026-08-24","open":26390,"high":26395,"low":26160,"close":26235,"volume":34002395,"rsi_14":41.97,"sma_20":26905.6,"sma_60":27687.37,"sma_120":26626.6},{"date":"2026-08-25","open":26190,"high":26355,"low":26150,"close":26355,"volume":31380488,"rsi_14":35.14,"sma_20":26854.45,"sma_60":27661.1,"sma_120":26641.52},{"date":"2026-08-26","open":26310,"high":26420,"low":26235,"close":26335,"volume":43512278,"rsi_14":27.04,"sma_20":26833.0,"sma_60":27629.52,"sma_120":26655.38},{"date":"2026-08-27","open":26435,"high":26540,"low":26310,"close":26365,"volume":20669455,"rsi_14":29.6,"sma_20":26821.75,"sma_60":27597.35,"sma_120":26669.28},{"date":"2026-08-28","open":26405,"high":26455,"low":26270,"close":26280,"volume":13128099,"rsi_14":31.21,"sma_20":26830.25,"sma_60":27561.18,"sma_120":26681.47},{"date":"2026-08-31","open":26275,"high":26305,"low":26125,"close":26130,"volume":23135629,"rsi_14":22.28,"sma_20":26809.5,"sma_60":27521.18,"sma_120":26691.54},{"date":"2026-09-01","open":26130,"high":26175,"low":26030,"close":26120,"volume":26542026,"rsi_14":22.83,"sma_20":26780.5,"sma_60":27476.95,"sma_120":26704.97},{"date":"2026-09-02","open":26015,"high":26020,"low":25815,"close":25860,"volume":23856159,"rsi_14":20.96,"sma_20":26717.25,"sma_60":27439.6,"sma_120":26715.21},{"date":"2026-09-03","open":25860,"high":25930,"low":25770,"close":25840,"volume":34666749,"rsi_14":15.22,"sma_20":26639.0,"sma_60":27406.9,"sma_120":26725.44},{"date":"2026-09-04","open":26020,"high":26120,"low":25955,"close":25980,"volume":37728305,"rsi_14":15.62,"sma_20":26574.25,"sma_60":27376.45,"sma_120":26737.13},{"date":"2026-09-07","open":25785,"high":25790,"low":25535,"close":25660,"volume":37361117,"rsi_14":16.37,"sma_20":26503.5,"sma_60":27343.67,"sma_120":26745.62},{"date":"2026-09-08","open":25660,"high":25710,"low":25565,"close":25660,"volume":35619003,"rsi_14":20.0,"sma_20":26422.75,"sma_60":27307.8,"sma_120":26753.89},{"date":"2026-09-09","open":25475,"high":25570,"low":25430,"close":25460,"volume":34377417,"rsi_14":16.2,"sma_20":26335.0,"sma_60":27262.95,"sma_120":26761.08},{"date":"2026-09-10","open":25445,"high":25485,"low":25335,"close":25425,"volume":45891748,"rsi_14":20.0,"sma_20":26249.5,"sma_60":27215.28,"sma_120":26766.73},{"date":"2026-09-11","open":25425,"high":25475,"low":25330,"close":25440,"volume":40380076,"rsi_14":21.71,"sma_20":26157.5,"sma_60":27169.35,"sma_120":26774.25},{"date":"2026-09-14","open":25370,"high":25470,"low":25335,"close":25445,"volume":26849686,"rsi_14":14.73,"sma_20":26059.25,"sma_60":27122.43,"sma_120":26782.1},{"date":"2026-09-15","open":25485,"high":25640,"low":25445,"close":25625,"volume":43209611,"rsi_14":25.52,"sma_20":25990.75,"sma_60":27078.1,"sma_120":26793.65},{"date":"2026-09-16","open":25695,"high":25865,"low":25690,"close":25800,"volume":39362953,"rsi_14":32.29,"sma_20":25949.0,"sma_60":27033.1,"sma_120":26806.62},{"date":"2026-09-17","open":25935,"high":26070,"low":25860,"close":26055,"volume":30779941,"rsi_14":43.63,"sma_20":25918.25,"sma_60":26997.75,"sma_120":26820.26},{"date":"2026-09-18","open":26130,"high":26320,"low":26125,"close":26280,"volume":24713667,"rsi_14":54.08,"sma_20":25917.5,"sma_60":26966.15,"sma_120":26835.4},{"date":"2026-09-21","open":26370,"high":26435,"low":26335,"close":26340,"volume":25784046,"rsi_14":55.82,"sma_20":25922.75,"sma_60":26933.07,"sma_120":26852.37},{"date":"2026-09-22","open":26475,"high":26510,"low":26090,"close":26225,"volume":38439063,"rsi_14":60.46,"sma_20":25916.25,"sma_60":26906.47,"sma_120":26871.78},{"date":"2026-09-23","open":26075,"high":26200,"low":25965,"close":26200,"volume":27225020,"rsi_14":60.29,"sma_20":25909.5,"sma_60":26872.22,"sma_120":26888.2},{"date":"2026-09-28","open":26035,"high":26125,"low":25955,"close":26105,"volume":33017382,"rsi_14":53.67,"sma_20":25896.5,"sma_60":26831.13,"sma_120":26902.17},{"date":"2026-09-29","open":25955,"high":25970,"low":25770,"close":25855,"volume":33054164,"rsi_14":55.96,"sma_20":25875.25,"sma_60":26782.15,"sma_120":26914.64},{"date":"2026-09-30","open":25800,"high":25935,"low":25790,"close":25825,"volume":40291792,"rsi_14":54.95,"sma_20":25860.0,"sma_60":26732.5,"sma_120":26926.08},{"date":"2026-10-01","open":25910,"high":26040,"low":25860,"close":25965,"volume":33405731,"rsi_14":65.73,"sma_20":25852.25,"sma_60":26689.67,"sma_120":26938.38},{"date":"2026-10-02","open":25935,"high":26030,"low":25765,"close":25780,"volume":35697646,"rsi_14":60.11,"sma_20":25848.25,"sma_60":26644.58,"sma_120":26949.11},{"date":"2026-10-06","open":25950,"high":26000,"low":25900,"close":25975,"volume":29523169,"rsi_14":63.82,"sma_20":25855.0,"sma_60":26603.25,"sma_120":26959.67},{"date":"2026-10-07","open":26040,"high":26060,"low":25980,"close":26025,"volume":25833518,"rsi_14":64.65,"sma_20":25857.25,"sma_60":26572.82,"sma_120":26969.78},{"date":"2026-10-08","open":25960,"high":25965,"low":25855,"close":25865,"volume":68805493,"rsi_14":56.12,"sma_20":25867.5,"sma_60":26537.13,"sma_120":26977.12},{"date":"2026-10-12","open":26050,"high":26060,"low":25905,"close":25945,"volume":42229503,"rsi_14":53.89,"sma_20":25881.75,"sma_60":26502.62,"sma_120":26985.44},{"date":"2026-10-13","open":25865,"high":26060,"low":25825,"close":26030,"volume":46996668,"rsi_14":49.26,"sma_20":25910.25,"sma_60":26467.02,"sma_120":26992.28},{"date":"2026-10-14","open":25975,"high":26015,"low":25920,"close":25970,"volume":30301951,"rsi_14":39.87,"sma_20":25937.5,"sma_60":26435.83,"sma_120":26997.08},{"date":"2026-10-15","open":25610,"high":25855,"low":25595,"close":25700,"volume":29583648,"rsi_14":31.61,"sma_20":25950.5,"sma_60":26399.9,"sma_120":26997.43},{"date":"2026-10-16","open":25725,"high":25910,"low":25650,"close":25650,"volume":35540633,"rsi_14":32.84,"sma_20":25960.75,"sma_60":26364.2,"sma_120":26996.05},{"date":"2026-10-19","open":25510,"high":25570,"low":25445,"close":25505,"volume":25615213,"rsi_14":30.64,"sma_20":25954.75,"sma_60":26334.32,"sma_120":26993.0},{"date":"2026-10-20","open":25440,"high":25450,"low":25300,"close":25385,"volume":24945141,"rsi_14":30.22,"sma_20":25934.0,"sma_60":26302.35,"sma_120":26988.83},{"date":"2026-10-21","open":25415,"high":25540,"low":25380,"close":25425,"volume":20547230,"rsi_14":36.65,"sma_20":25902.5,"sma_60":26268.48,"sma_120":26984.69},{"date":"2026-10-22","open":25445,"high":25490,"low":25280,"close":25285,"volume":27441694,"rsi_14":34.3,"sma_20":25852.75,"sma_60":26236.35,"sma_120":26978.52},{"date":"2026-10-23","open":25225,"high":25235,"low":25090,"close":25205,"volume":39730921}],"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25205.0,"price_history":[{"date":"2020-08-07","close":9404.4658},{"date":"2020-08-10","close":9427.9492},{"date":"2020-08-11","close":9437.3447},{"date":"2020-08-12","close":9399.7646},{"date":"2020-08-13","close":9446.7402},{"date":"2020-08-14","close":9484.3213},{"date":"2020-08-18","close":9479.623},{"date":"2020-08-19","close":9498.4121},{"date":"2020-08-20","close":9442.043},{"date":"2020-08-21","close":9521.9014},{"date":"2020-08-24","close":9606.458},{"date":"2020-08-25","close":9676.9219},{"date":"2020-08-26","close":9686.3135},{"date":"2020-08-27","close":9747.3838},{"date":"2020-08-28","close":9836.6367},{"date":"2020-08-31","close":9883.6104},{"date":"2020-09-01","close":9813.1484},{"date":"2020-09-02","close":9935.2852},{"date":"2020-09-03","close":10052.7227},{"date":"2020-09-04","close":9705.1045},{"date":"2020-09-07","close":9550.085},{"date":"2020-09-08","close":9667.5234},{"date":"2020-09-09","close":9371.5801},{"date":"2020-09-10","close":9554.7822},{"date":"2020-09-11","close":9460.835},{"date":"2020-09-14","close":9465.5293},{"date":"2020-09-15","close":9484.3213},{"date":"2020-09-16","close":9493.7158},{"date":"2020-09-17","close":9254.1426},{"date":"2020-09-18","close":9249.4453},{"date":"2020-09-21","close":9070.9346},{"date":"2020-09-22","close":9028.6572},{"date":"2020-09-23","close":9136.7031},{"date":"2020-09-24","close":8962.8955},{"date":"2020-09-25","close":9038.0547},{"date":"2020-09-28","close":9235.3506},{"date":"2020-09-29","close":9315.2119},{"date":"2020-10-05","close":9272.9326},{"date":"2020-10-06","close":9348.0918},{"date":"2020-10-07","close":9254.1426},{"date":"2020-10-08","close":9376.2793},{"date":"2020-10-12","close":9479.623},{"date":"2020-10-13","close":9601.7588},{"date":"2020-10-14","close":9564.1768},{"date":"2020-10-15","close":9409.1592},{"date":"2020-10-16","close":9451.4385},{"date":"2020-10-19","close":9451.4385},{"date":"2020-10-20","close":9282.3271},{"date":"2020-10-21","close":9287.0234},{"date":"2020-10-22","close":9183.6787},{"date":"2020-10-23","close":9249.4453},{"date":"2020-10-26","close":9178.9814},{"date":"2020-10-27","close":9099.1201},{"date":"2020-10-28","close":9033.3584},{"date":"2020-10-29","close":8887.582},{"date":"2020-10-30","close":8708.8906},{"date":"2020-11-02","close":8802.9414},{"date":"2020-11-03","close":8944.0137},{"date":"2020-11-04","close":9118.0},{"date":"2020-11-05","close":9249.667},{"date":"2020-11-06","close":9254.3711},{"date":"2020-11-09","close":9381.3369},{"date":"2020-11-10","close":9315.5039},{"date":"2020-11-11","close":9339.0156},{"date":"2020-11-12","close":9353.124},{"date":"2020-11-13","close":9339.0156},{"date":"2020-11-16","close":9494.1953},{"date":"2020-11-17","close":9461.2783},{"date":"2020-11-18","close":9381.3369},{"date":"2020-11-19","close":9428.3613},{"date":"2020-11-20","close":9404.8486},{"date":"2020-11-23","close":9376.6338},{"date":"2020-11-24","close":9475.3838},{"date":"2020-11-25","close":9550.624},{"date":"2020-11-26","close":9513.0039},{"date":"2020-11-27","close":9498.9004},{"date":"2020-11-30","close":9447.1709},{"date":"2020-12-01","close":9574.1348},{"date":"2020-12-02","close":9522.4082},{"date":"2020-12-03","close":9531.8145},{"date":"2020-12-04","close":9418.9551},{"date":"2020-12-07","close":9456.5752},{"date":"2020-12-08","close":9465.9814},{"date":"2020-12-09","close":9531.8145},{"date":"2020-12-10","close":9451.875},{"date":"2020-12-11","close":9461.2783},{"date":"2020-12-14","close":9517.708},{"date":"2020-12-15","close":9461.2783},{"date":"2020-12-16","close":9578.8389},{"date":"2020-12-17","close":9621.1611},{"date":"2020-12-18","close":9668.1836},{"date":"2020-12-21","close":9710.5078},{"date":"2020-12-22","close":9663.4805},{"date":"2020-12-23","close":9672.8896},{"date":"2020-12-24","close":9663.4805},{"date":"2020-12-28","close":9686.9951},{"date":"2020-12-29","close":9734.0176},{"date":"2020-12-30","close":9649.374},{"date":"2021-01-04","close":9654.0771},{"date":"2021-01-05","close":9564.7295},{"date":"2021-01-06","close":9574.1348},{"date":"2021-01-07","close":9734.0176},{"date":"2021-01-08","close":9893.9023},{"date":"2021-01-11","close":9898.6045},{"date":"2021-01-12","close":9931.5205},{"date":"2021-01-13","close":9898.6045},{"date":"2021-01-14","close":9955.0332},{"date":"2021-01-15","close":9860.9854},{"date":"2021-01-18","close":9860.9854},{"date":"2021-01-19","close":9940.9277},{"date":"2021-01-20","close":9945.6279},{"date":"2021-01-21","close":10072.5918},{"date":"2021-01-22","close":10063.1875},{"date":"2021-01-25","close":10081.9961},{"date":"2021-01-26","close":10063.1875},{"date":"2021-01-27","close":10081.9961},{"date":"2021-01-28","close":9921.8164},{"date":"2021-01-29","close":9945.375},{"date":"2021-02-01","close":9884.1299},{"date":"2021-02-02","close":10044.3076},{"date":"2021-02-03","close":10162.0889},{"date":"2021-02-04","close":10147.9541},{"date":"2021-02-05","close":10369.3838},{"date":"2021-02-08","close":10383.5176},{"date":"2021-02-09","close":10388.2285},{"date":"2021-02-10","close":10326.9844},{"date":"2021-02-15","close":10345.8262},{"date":"2021-02-16","close":10355.251},{"date":"2021-02-17","close":10359.96},{"date":"2021-02-18","close":10331.6934},{"date":"2021-02-19","close":10279.8682},{"date":"2021-02-22","close":10265.7354},{"date":"2021-02-23","close":10279.8682},{"date":"2021-02-24","close":10199.7783},{"date":"2021-02-25","close":10355.251},{"date":"2021-02-26","close":10213.9131},{"date":"2021-03-02","close":10378.8037},{"date":"2021-03-03","close":10355.251},{"date":"2021-03-04","close":10176.2207},{"date":"2021-03-05","close":10081.998},{"date":"2021-03-08","close":10308.1367},{"date":"2021-03-09","close":10421.2051},{"date":"2021-03-10","close":10491.873},{"date":"2021-03-11","close":10571.9648},{"date":"2021-03-12","close":10609.6553},{"date":"2021-03-15","close":10652.0557},{"date":"2021-03-16","close":10670.8994},{"date":"2021-03-17","close":10666.1895},{"date":"2021-03-18","close":10637.9219},{"date":"2021-03-19","close":10538.9883},{"date":"2021-03-22","close":10501.2959},{"date":"2021-03-23","close":10571.9648},{"date":"2021-03-24","close":10543.6973},{"date":"2021-03-25","close":10515.4307},{"date":"2021-03-26","close":10567.2529},{"date":"2021-03-29","close":10642.6338},{"date":"2021-03-30","close":10718.0146},{"date":"2021-03-31","close":10666.1895},{"date":"2021-04-01","close":10722.7227},{"date":"2021-04-02","close":10816.9473},{"date":"2021-04-05","close":10826.3682},{"date":"2021-04-06","close":10840.5029},{"date":"2021-04-07","close":10821.6572},{"date":"2021-04-08","close":10887.6172},{"date":"2021-04-09","close":10920.5947},{"date":"2021-04-12","close":11014.8174},{"date":"2021-04-13","close":11061.9307},{"date":"2021-04-14","close":11010.1084},{"date":"2021-04-15","close":11000.6846},{"date":"2021-04-16","close":11052.5088},{"date":"2021-04-19","close":11113.7529},{"date":"2021-04-20","close":11038.376},{"date":"2021-04-21","close":10991.2637},{"date":"2021-04-22","close":11080.7744},{"date":"2021-04-23","close":11000.6846},{"date":"2021-04-26","close":11066.6426},{"date":"2021-04-27","close":11076.0654},{"date":"2021-04-28","close":11090.1992},{"date":"2021-04-29","close":11080.7529},{"date":"2021-04-30","close":11090.1992},{"date":"2021-05-03","close":11179.9404},{"date":"2021-05-04","close":11170.4932},{"date":"2021-05-06","close":11156.3242},{"date":"2021-05-07","close":11203.5566},{"date":"2021-05-10","close":11217.7266},{"date":"2021-05-11","close":11094.9238},{"date":"2021-05-12","close":11052.4141},{"date":"2021-05-13","close":10934.334},{"date":"2021-05-14","close":11085.4756},{"date":"2021-05-17","close":11231.8975},{"date":"2021-05-18","close":11231.8975},{"date":"2021-05-20","close":11076.0273},{"date":"2021-05-21","close":11165.7686},{"date":"2021-05-24","close":11161.0469},{"date":"2021-05-25","close":11250.791},{"date":"2021-05-26","close":11156.3242},{"date":"2021-05-27","close":11146.876},{"date":"2021-05-28","close":11175.2178},{"date":"2021-05-31","close":11127.9844},{"date":"2021-06-01","close":11076.0273},{"date":"2021-06-02","close":11127.9844},{"date":"2021-06-03","close":11161.0469},{"date":"2021-06-04","close":11137.4316},{"date":"2021-06-07","close":11179.9404},{"date":"2021-06-08","close":11213.002},{"date":"2021-06-09","close":11213.002},{"date":"2021-06-10","close":11222.4492},{"date":"2021-06-11","close":11217.7266},{"date":"2021-06-14","close":11293.2988},{"date":"2021-06-15","close":11349.9775},{"date":"2021-06-16","close":11302.7461},{"date":"2021-06-17","close":11331.085},{"date":"2021-06-18","close":11392.4863},{"date":"2021-06-21","close":11246.0684},{"date":"2021-06-22","close":11411.3779},{"date":"2021-06-23","close":11534.1836},{"date":"2021-06-24","close":11501.1211},{"date":"2021-06-25","close":11477.5039},{"date":"2021-06-28","close":11538.9092},{"date":"2021-06-29","close":11538.9092},{"date":"2021-06-30","close":11534.1836},{"date":"2021-07-01","close":11628.6475},{"date":"2021-07-02","close":11690.0527},{"date":"2021-07-05","close":11718.3916},{"date":"2021-07-06","close":11718.3916},{"date":"2021-07-07","close":11784.5156},{"date":"2021-07-08","close":11864.8125},{"date":"2021-07-09","close":11841.1963},{"date":"2021-07-12","close":11940.3828},{"date":"2021-07-13","close":11964.002},{"date":"2021-07-14","close":11949.8301},{"date":"2021-07-15","close":11907.3223},{"date":"2021-07-16","close":11860.0889},{"date":"2021-07-19","close":11808.1318},{"date":"2021-07-20","close":11732.5615},{"date":"2021-07-21","close":11897.874},{"date":"2021-07-22","close":11968.7246},{"date":"2021-07-23","close":12020.6787},{"date":"2021-07-26","close":12105.6982},{"date":"2021-07-27","close":12105.6982},{"date":"2021-07-28","close":12115.1465},{"date":"2021-07-29","close":12048.8389},{"date":"2021-07-30","close":12025.1562},{"date":"2021-08-02","close":12134.0879},{"date":"2021-08-03","close":12053.5742},{"date":"2021-08-04","close":12063.0479},{"date":"2021-08-05","close":12025.1562},{"date":"2021-08-06","close":12067.7832},{"date":"2021-08-09","close":12081.9893},{"date":"2021-08-10","close":12143.5615},{"date":"2021-08-11","close":12233.5498},{"date":"2021-08-12","close":12318.8018},{"date":"2021-08-13","close":12446.6758},{"date":"2021-08-17","close":12541.4004},{"date":"2021-08-18","close":12404.0518},{"date":"2021-08-19","close":12271.4355},{"date":"2021-08-20","close":12351.9541},{"date":"2021-08-23","close":12446.6758},{"date":"2021-08-24","close":12460.8857},{"date":"2021-08-25","close":12460.8857},{"date":"2021-08-26","close":12517.7197},{"date":"2021-08-27","close":12479.8301},{"date":"2021-08-30","close":12536.6641},{"date":"2021-08-31","close":12546.1367},{"date":"2021-09-01","close":12522.4551},{"date":"2021-09-02","close":12522.4551},{"date":"2021-09-03","close":12541.4004},{"date":"2021-09-06","close":12531.9287},{"date":"2021-09-07","close":12541.4004},{"date":"2021-09-08","close":12569.8174},{"date":"2021-09-09","close":12536.6641},{"date":"2021-09-10","close":12560.3447},{"date":"2021-09-13","close":12541.4004},{"date":"2021-09-14","close":12503.5107},{"date":"2021-09-15","close":12408.7871},{"date":"2021-09-16","close":12522.4551},{"date":"2021-09-17","close":12550.8721},{"date":"2021-09-23","close":12361.4277},{"date":"2021-09-24","close":12465.623},{"date":"2021-09-27","close":12560.3447},{"date":"2021-09-28","close":12531.9287},{"date":"2021-09-29","close":12337.7451},{"date":"2021-09-30","close":12413.5225},{"date":"2021-10-01","close":12119.8809},{"date":"2021-10-05","close":12181.4502},{"date":"2021-10-06","close":12309.3291},{"date":"2021-10-07","close":12475.0938},{"date":"2021-10-08","close":12541.4004},{"date":"2021-10-12","close":12413.5225},{"date":"2021-10-13","close":12370.8994},{"date":"2021-10-14","close":12418.2607},{"date":"2021-10-15","close":12555.6104},{"date":"2021-10-18","close":12621.9141},{"date":"2021-10-19","close":12640.8604},{"date":"2021-10-20","close":12645.5957},{"date":"2021-10-21","close":12711.9043},{"date":"2021-10-22","close":12768.7383},{"date":"2021-10-25","close":12683.4854},{"date":"2021-10-26","close":12773.4727},{"date":"2021-10-27","close":12792.4189},{"date":"2021-10-28","close":12730.7344},{"date":"2021-10-29","close":12759.2051},{"date":"2021-11-01","close":12944.2588},{"date":"2021-11-02","close":12915.7871},{"date":"2021-11-03","close":13048.6475},{"date":"2021-11-04","close":13148.2891},{"date":"2021-11-05","close":13228.9541},{"date":"2021-11-08","close":13243.1885},{"date":"2021-11-09","close":13190.9951},{"date":"2021-11-10","close":13176.7578},{"date":"2021-11-11","close":13110.3301},{"date":"2021-11-12","close":13115.0781},{"date":"2021-11-15","close":13176.7578},{"date":"2021-11-16","close":13176.7578},{"date":"2021-11-17","close":13257.4238},{"date":"2021-11-18","close":13238.4434},{"date":"2021-11-19","close":13366.5566},{"date":"2021-11-22","close":13333.3418},{"date":"2021-11-23","close":13276.4043},{"date":"2021-11-24","close":13295.3857},{"date":"2021-11-25","close":13404.5166},{"date":"2021-11-26","close":13243.1885},{"date":"2021-11-29","close":13205.2314},{"date":"2021-11-30","close":13081.8604},{"date":"2021-12-01","close":13001.1943},{"date":"2021-12-02","close":12754.458},{"date":"2021-12-03","close":12920.5332},{"date":"2021-12-06","close":12896.8066},{"date":"2021-12-07","close":13024.9219},{"date":"2021-12-08","close":13219.4648},{"date":"2021-12-09","close":13172.0166},{"date":"2021-12-10","close":13167.2686},{"date":"2021-12-13","close":13314.3604},{"date":"2021-12-14","close":13209.9746},{"date":"2021-12-15","close":13157.7783},{"date":"2021-12-16","close":13376.0508},{"date":"2021-12-17","close":13167.2686},{"date":"2021-12-20","close":12977.4707},{"date":"2021-12-21","close":13129.3115},{"date":"2021-12-22","close":13238.4434},{"date":"2021-12-23","close":13328.5977},{"date":"2021-12-24","close":13404.5166},{"date":"2021-12-27","close":13409.2627},{"date":"2021-12-28","close":13608.5527},{"date":"2021-12-29","close":13599.0615},{"date":"2021-12-30","close":13618.0391},{"date":"2022-01-03","close":13542.0},{"date":"2022-01-04","close":13712.9424},{"date":"2022-01-05","close":13684.4717},{"date":"2022-01-06","close":13432.9863},{"date":"2022-01-07","close":13523.1426},{"date":"2022-01-10","close":13423.4971},{"date":"2022-01-11","close":13333.3418},{"date":"2022-01-12","close":13447.2236},{"date":"2022-01-13","close":13404.5166},{"date":"2022-01-14","close":13257.4238},{"date":"2022-01-17","close":13285.8945},{"date":"2022-01-18","close":13209.9746},{"date":"2022-01-19","close":12977.4707},{"date":"2022-01-20","close":12982.2178},{"date":"2022-01-21","close":12744.9678},{"date":"2022-01-24","close":12650.0684},{"date":"2022-01-25","close":12507.7207},{"date":"2022-01-26","close":12521.9551},{"date":"2022-01-27","close":12341.0977},{"date":"2022-01-28","close":12564.7891},{"date":"2022-02-03","close":13107.3594},{"date":"2022-02-04","close":12988.376},{"date":"2022-02-07","close":12921.7441},{"date":"2022-02-08","close":12859.8721},{"date":"2022-02-09","close":12997.8945},{"date":"2022-02-10","close":13112.1201},{"date":"2022-02-11","close":12812.2764},{"date":"2022-02-14","close":12562.0},{"date":"2022-02-15","close":12636.1797},{"date":"2022-02-16","close":12798.0},{"date":"2022-02-17","close":12769.4434},{"date":"2022-02-18","close":12617.1445},{"date":"2022-02-21","close":12479.1172},{"date":"2022-02-22","close":12245.9102},{"date":"2022-02-23","close":12369.6553},{"date":"2022-02-24","close":11931.791},{"date":"2022-02-25","close":12279.2256},{"date":"2022-02-28","close":12364.8965},{"date":"2022-03-02","close":12469.6006},{"date":"2022-03-03","close":12674.2529},{"date":"2022-03-04","close":12645.6992},{"date":"2022-03-07","close":12569.5488},{"date":"2022-03-08","close":12336.3379},{"date":"2022-03-10","close":12574.3086},{"date":"2022-03-11","close":12598.1035},{"date":"2022-03-14","close":12621.9014},{"date":"2022-03-15","close":12426.7666},{"date":"2022-03-16","close":12674.2529},{"date":"2022-03-17","close":12688.5342},{"date":"2022-03-18","close":12731.3672},{"date":"2022-03-21","close":12955.0596},{"date":"2022-03-22","close":13002.6523},{"date":"2022-03-23","close":13145.4346},{"date":"2022-03-24","close":13074.0439},{"date":"2022-03-25","close":13231.1055},{"date":"2022-03-28","close":13307.2549},{"date":"2022-03-29","close":13397.6816},{"date":"2022-03-30","close":13430.9961},{"date":"2022-03-31","close":13407.2002},{"date":"2022-04-01","close":13259.6602},{"date":"2022-04-04","close":13264.4199},{"date":"2022-04-05","close":13312.0137},{"date":"2022-04-06","close":13226.3428},{"date":"2022-04-07","close":13083.5615},{"date":"2022-04-08","close":13240.623},{"date":"2022-04-11","close":13221.585},{"date":"2022-04-12","close":13035.9697},{"date":"2022-04-13","close":13035.9697},{"date":"2022-04-14","close":13078.8018},{"date":"2022-04-15","close":13040.7285},{"date":"2022-04-18","close":12945.541},{"date":"2022-04-19","close":13064.5254},{"date":"2022-04-20","close":13154.9561},{"date":"2022-04-21","close":13278.6982},{"date":"2022-04-22","close":13040.7285},{"date":"2022-04-25","close":12712.332},{"date":"2022-04-26","close":12874.1494},{"date":"2022-04-27","close":12750.4062},{"date":"2022-04-28","close":12898.3896},{"date":"2022-04-29","close":12879.2949},{"date":"2022-05-02","close":12519.0},{"date":"2022-05-03","close":12659.7061},{"date":"2022-05-04","close":12688.3486},{"date":"2022-05-06","close":12650.1592},{"date":"2022-05-09","close":12402.0},{"date":"2022-05-10","close":12316.0039},{"date":"2022-05-11","close":12306.4561},{"date":"2022-05-12","close":12139.3809},{"date":"2022-05-13","close":12201.4346},{"date":"2022-05-16","close":12306.4561},{"date":"2022-05-17","close":12320.7783},{"date":"2022-05-18","close":12406.7051},{"date":"2022-05-19","close":12020.0361},{"date":"2022-05-20","close":11953.207},{"date":"2022-05-23","close":11986.6221},{"date":"2022-05-24","close":11919.791},{"date":"2022-05-25","close":11996.1689},{"date":"2022-05-26","close":12072.5479},{"date":"2022-05-27","close":12215.7559},{"date":"2022-05-30","close":12473.5352},{"date":"2022-05-31","close":12358.9648},{"date":"2022-06-02","close":12330.3232},{"date":"2022-06-03","close":12449.665},{"date":"2022-06-07","close":12382.835},{"date":"2022-06-08","close":12497.4004},{"date":"2022-06-09","close":12387.6094},{"date":"2022-06-10","close":12268.2666},{"date":"2022-06-13","close":11805.2236},{"date":"2022-06-14","close":11743.167},{"date":"2022-06-15","close":11633.373},{"date":"2022-06-16","close":11652.4688},{"date":"2022-06-17","close":11418.5586},{"date":"2022-06-20","close":11442.4248},{"date":"2022-06-21","close":11556.9941},{"date":"2022-06-22","close":11580.8613},{"date":"2022-06-23","close":11724.0732},{"date":"2022-06-24","close":11924.5654},{"date":"2022-06-27","close":12091.6426},{"date":"2022-06-28","close":12091.6426},{"date":"2022-06-29","close":11948.4346},{"date":"2022-06-30","close":11790.9033},{"date":"2022-07-01","close":11704.9775},{"date":"2022-07-04","close":11881.6025},{"date":"2022-07-05","close":12000.9443},{"date":"2022-07-06","close":11967.5283},{"date":"2022-07-07","close":12043.9053},{"date":"2022-07-08","close":12139.3809},{"date":"2022-07-11","close":12110.7363},{"date":"2022-07-12","close":12082.0957},{"date":"2022-07-13","close":12020.0361},{"date":"2022-07-14","close":11938.8877},{"date":"2022-07-15","close":12091.6426},{"date":"2022-07-18","close":12292.1357},{"date":"2022-07-19","close":12120.2842},{"date":"2022-07-20","close":12454.4395},{"date":"2022-07-21","close":12454.4395},{"date":"2022-07-22","close":12554.6855},{"date":"2022-07-25","close":12483.0811},{"date":"2022-07-26","close":12440.1201},{"date":"2022-07-27","close":12487.8535},{"date":"2022-07-28","close":12511.7227},{"date":"2022-07-29","close":12764.7246},{"date":"2022-08-01","close":12860.2012},{"date":"2022-08-02","close":12831.5576},{"date":"2022-08-03","close":12884.0674},{"date":"2022-08-04","close":13032.0498},{"date":"2022-08-05","close":12946.125},{"date":"2022-08-08","close":12989.0889},{"date":"2022-08-09","close":12960.4443},{"date":"2022-08-10","close":12927.0312},{"date":"2022-08-11","close":13189.5801},{"date":"2022-08-12","close":13160.9395},{"date":"2022-08-16","close":13456.9053},{"date":"2022-08-17","close":13528.5107},{"date":"2022-08-18","close":13499.8672},{"date":"2022-08-19","close":13576.2441},{"date":"2022-08-22","close":13523.7344},{"date":"2022-08-23","close":13299.375},{"date":"2022-08-24","close":13275.5059},{"date":"2022-08-25","close":13375.752},{"date":"2022-08-26","close":13385.3008},{"date":"2022-08-29","close":13032.0498},{"date":"2022-08-30","close":13060.6914},{"date":"2022-08-31","close":12874.5205},{"date":"2022-09-01","close":12764.7246},{"date":"2022-09-02","close":12955.6709},{"date":"2022-09-05","close":12941.3496},{"date":"2022-09-06","close":12974.7666},{"date":"2022-09-07","close":12960.4443},{"date":"2022-09-08","close":13203.9014},{"date":"2022-09-13","close":13590.5674},{"date":"2022-09-14","close":13151.3926},{"date":"2022-09-15","close":13203.9014},{"date":"2022-09-16","close":12903.1621},{"date":"2022-09-19","close":12893.6143},{"date":"2022-09-20","close":13022.5039},{"date":"2022-09-21","close":12884.0674},{"date":"2022-09-22","close":12779.0459},{"date":"2022-09-23","close":12683.5762},{"date":"2022-09-26","close":12583.3281},{"date":"2022-09-27","close":12616.7432},{"date":"2022-09-28","close":12554.6855},{"date":"2022-09-29","close":12745.6309},{"date":"2022-09-30","close":12535.5918},{"date":"2022-10-04","close":12707.4443},{"date":"2022-10-05","close":12759.9531},{"date":"2022-10-06","close":12755.1787},{"date":"2022-10-07","close":12616.7432},{"date":"2022-10-11","close":12401.9307},{"date":"2022-10-12","close":12378.0605},{"date":"2022-10-13","close":12282.5879},{"date":"2022-10-14","close":12654.9307},{"date":"2022-10-17","close":12440.1201},{"date":"2022-10-18","close":12750.4072},{"date":"2022-10-19","close":12759.9531},{"date":"2022-10-20","close":12674.0264},{"date":"2022-10-21","close":12616.7432},{"date":"2022-10-24","close":12974.7666},{"date":"2022-10-25","close":13065.4658},{"date":"2022-10-26","close":13070.2402},{"date":"2022-10-27","close":13098.8779},{"date":"2022-10-28","close":12888.2256},{"date":"2022-10-31","close":13304.748},{"date":"2022-11-01","close":13256.8721},{"date":"2022-11-02","close":13146.7559},{"date":"2022-11-03","close":12859.502},{"date":"2022-11-04","close":12711.084},{"date":"2022-11-07","close":12658.4209},{"date":"2022-11-08","close":12644.0576},{"date":"2022-11-09","close":12514.7959},{"date":"2022-11-10","close":12399.8916},{"date":"2022-11-11","close":12591.3955},{"date":"2022-11-14","close":12658.4209},{"date":"2022-11-15","close":12605.7588},{"date":"2022-11-16","close":12730.2354},{"date":"2022-11-17","close":12811.625},{"date":"2022-11-18","close":12687.1475},{"date":"2022-11-21","close":12869.0771},{"date":"2022-11-22","close":12878.6523},{"date":"2022-11-23","close":12988.7666},{"date":"2022-11-24","close":12859.502},{"date":"2022-11-25","close":12854.7129},{"date":"2022-11-28","close":12873.8652},{"date":"2022-11-29","close":12687.1475},{"date":"2022-11-30","close":12548.3066},{"date":"2022-12-01","close":12739.8125},{"date":"2022-12-02","close":12720.6621},{"date":"2022-12-05","close":12634.4824},{"date":"2022-12-06","close":12672.7842},{"date":"2022-12-07","close":12510.0068},{"date":"2022-12-08","close":12457.3428},{"date":"2022-12-09","close":12414.2539},{"date":"2022-12-12","close":12342.4395},{"date":"2022-12-13","close":12476.4932},{"date":"2022-12-14","close":12543.5186},{"date":"2022-12-15","close":12524.3672},{"date":"2022-12-16","close":12227.5381},{"date":"2022-12-19","close":12069.5459},{"date":"2022-12-20","close":11743.9902},{"date":"2022-12-21","close":11854.1025},{"date":"2022-12-22","close":11921.1299},{"date":"2022-12-23","close":11763.1377},{"date":"2022-12-26","close":11825.3789},{"date":"2022-12-27","close":11839.7432},{"date":"2022-12-28","close":11676.9639},{"date":"2022-12-29","close":11523.7607},{"date":"2023-01-02","close":11758.3525},{"date":"2023-01-03","close":11763.1377},{"date":"2023-01-04","close":11715.2637},{"date":"2023-01-05","close":11739.2021},{"date":"2023-01-06","close":11648.2363},{"date":"2023-01-09","close":11681.752},{"date":"2023-01-10","close":11643.4482},{"date":"2023-01-11","close":11753.5654},{"date":"2023-01-12","close":11887.6191},{"date":"2023-01-13","close":11878.0439},{"date":"2023-01-16","close":11878.0439},{"date":"2023-01-17","close":11882.8311},{"date":"2023-01-18","close":11892.4062},{"date":"2023-01-19","close":11638.6621},{"date":"2023-01-20","close":11619.5127},{"date":"2023-01-25","close":11849.3164},{"date":"2023-01-26","close":11935.4951},{"date":"2023-01-27","close":11997.7334},{"date":"2023-01-30","close":11983.3242},{"date":"2023-01-31","close":11906.4785},{"date":"2023-02-01","close":12036.1562},{"date":"2023-02-02","close":12127.4121},{"date":"2023-02-03","close":12290.7109},{"date":"2023-02-06","close":12410.7871},{"date":"2023-02-07","close":12425.1934},{"date":"2023-02-08","close":12622.1133},{"date":"2023-02-09","close":12559.6758},{"date":"2023-02-10","close":12401.1768},{"date":"2023-02-13","close":12526.0566},{"date":"2023-02-14","close":12612.5088},{"date":"2023-02-15","close":12689.3555},{"date":"2023-02-16","close":12843.0479},{"date":"2023-02-17","close":12727.7803},{"date":"2023-02-20","close":12718.1738},{"date":"2023-02-21","close":12670.1436},{"date":"2023-02-22","close":12578.8877},{"date":"2023-02-23","close":12526.0566},{"date":"2023-02-24","close":12583.6914},{"date":"2023-02-27","close":12650.9316},{"date":"2023-02-28","close":12694.1582},{"date":"2023-03-02","close":12449.209},{"date":"2023-03-03","close":12454.0127},{"date":"2023-03-06","close":12641.3262},{"date":"2023-03-07","close":12684.5527},{"date":"2023-03-08","close":12674.9473},{"date":"2023-03-09","close":12698.9619},{"date":"2023-03-10","close":12405.9814},{"date":"2023-03-13","close":12329.1357},{"date":"2023-03-14","close":12180.2432},{"date":"2023-03-15","close":12324.332},{"date":"2023-03-16","close":12343.5439},{"date":"2023-03-17","close":12449.209},{"date":"2023-03-20","close":12314.7246},{"date":"2023-03-21","close":12487.6338},{"date":"2023-03-22","close":12622.1133},{"date":"2023-03-23","close":12213.8672},{"date":"2023-03-24","close":12324.332},{"date":"2023-03-27","close":12535.6631},{"date":"2023-03-28","close":12478.0264},{"date":"2023-03-29","close":12554.874},{"date":"2023-03-30","close":12636.5254},{"date":"2023-03-31","close":12713.3711},{"date":"2023-04-03","close":12991.9424},{"date":"2023-04-04","close":13083.1973},{"date":"2023-04-05","close":12958.3213},{"date":"2023-04-06","close":12987.1377},{"date":"2023-04-07","close":13025.5596},{"date":"2023-04-10","close":13044.7734},{"date":"2023-04-11","close":13121.6201},{"date":"2023-04-12","close":13131.2266},{"date":"2023-04-13","close":12963.1221},{"date":"2023-04-14","close":12987.1377},{"date":"2023-04-17","close":13107.2119},{"date":"2023-04-18","close":13203.2695},{"date":"2023-04-19","close":13236.8916},{"date":"2023-04-20","close":13217.6787},{"date":"2023-04-21","close":13227.2842},{"date":"2023-04-24","close":13251.2998},{"date":"2023-04-25","close":13256.1025},{"date":"2023-04-26","close":13164.8457},{"date":"2023-04-27","close":13135.9111},{"date":"2023-04-28","close":13338.4473},{"date":"2023-05-02","close":13468.6494},{"date":"2023-05-03","close":13323.9824},{"date":"2023-05-04","close":13073.2227},{"date":"2023-05-08","close":13164.8438},{"date":"2023-05-09","close":13208.2471},{"date":"2023-05-10","close":13193.7812},{"date":"2023-05-11","close":13256.4697},{"date":"2023-05-12","close":13333.626},{"date":"2023-05-15","close":13323.9824},{"date":"2023-05-16","close":13314.3369},{"date":"2023-05-17","close":13275.7578},{"date":"2023-05-18","close":13327.0},{"date":"2023-05-19","close":13468.6494},{"date":"2023-05-22","close":13333.626},{"date":"2023-05-23","close":13299.8701},{"date":"2023-05-24","close":13141.0},{"date":"2023-05-25","close":13246.8262},{"date":"2023-05-26","close":13285.4053},{"date":"2023-05-30","close":13487.9404},{"date":"2023-05-31","close":13410.7832},{"date":"2023-06-01","close":13367.3828},{"date":"2023-06-02","close":13348.0928},{"date":"2023-06-05","close":13516.875},{"date":"2023-06-07","close":13502.4053},{"date":"2023-06-08","close":13420.4287},{"date":"2023-06-09","close":13386.6719},{"date":"2023-06-12","close":13425.249},{"date":"2023-06-13","close":13391.4922},{"date":"2023-06-14","close":13502.4053},{"date":"2023-06-15","close":13516.875},{"date":"2023-06-16","close":13603.6758},{"date":"2023-06-19","close":13647.0771},{"date":"2023-06-20","close":13603.6758},{"date":"2023-06-21","close":13700.1201},{"date":"2023-06-22","close":13632.6074},{"date":"2023-06-23","close":13762.8096},{"date":"2023-06-26","close":13733.876},{"date":"2023-06-27","close":13651.8975},{"date":"2023-06-28","close":13815.8555},{"date":"2023-06-29","close":13941.2334},{"date":"2023-06-30","close":14023.2139},{"date":"2023-07-03","close":14027.0},{"date":"2023-07-04","close":13968.0},{"date":"2023-07-05","close":13920.0},{"date":"2023-07-06","close":13893.0},{"date":"2023-07-07","close":13907.4775},{"date":"2023-07-10","close":13830.3223},{"date":"2023-07-11","close":13784.0},{"date":"2023-07-12","close":13809.0},{"date":"2023-07-13","close":13784.0},{"date":"2023-07-14","close":13815.8555},{"date":"2023-07-17","close":13786.9219},{"date":"2023-07-18","close":13730.0},{"date":"2023-07-19","close":13965.3457},{"date":"2023-07-20","close":14008.7471},{"date":"2023-07-21","close":14095.5488},{"date":"2023-07-24","close":14042.5039},{"date":"2023-07-25","close":14017.0},{"date":"2023-07-26","close":14095.5488},{"date":"2023-07-27","close":14115.0},{"date":"2023-07-28","close":14013.5684},{"date":"2023-07-31","close":14061.0},{"date":"2023-08-01","close":14203.0},{"date":"2023-08-02","close":14246.0},{"date":"2023-08-03","close":14138.9473},{"date":"2023-08-04","close":14283.6182},{"date":"2023-08-07","close":14138.9473},{"date":"2023-08-08","close":14283.6182},{"date":"2023-08-09","close":14288.4395},{"date":"2023-08-10","close":14220.9277},{"date":"2023-08-11","close":14273.9727},{"date":"2023-08-14","close":14293.2617},{"date":"2023-08-16","close":14307.7266},{"date":"2023-08-17","close":14259.5059},{"date":"2023-08-18","close":14110.0146},{"date":"2023-08-21","close":14134.127},{"date":"2023-08-22","close":14187.1729},{"date":"2023-08-23","close":14225.75},{"date":"2023-08-24","close":14240.2148},{"date":"2023-08-25","close":13989.4561},{"date":"2023-08-28","close":14076.2598},{"date":"2023-08-29","close":14158.2363},{"date":"2023-08-30","close":14365.5947},{"date":"2023-08-31","close":14423.4639},{"date":"2023-09-01","close":14341.4863},{"date":"2023-09-04","close":14399.3516},{"date":"2023-09-05","close":14481.3301},{"date":"2023-09-06","close":14433.1084},{"date":"2023-09-07","close":14360.7754},{"date":"2023-09-08","close":14355.9512},{"date":"2023-09-11","close":14375.2402},{"date":"2023-09-12","close":14375.2402},{"date":"2023-09-13","close":14307.7266},{"date":"2023-09-14","close":14351.1279},{"date":"2023-09-15","close":14452.3984},{"date":"2023-09-18","close":14264.3291},{"date":"2023-09-19","close":14273.9727},{"date":"2023-09-20","close":14283.6182},{"date":"2023-09-21","close":14206.4609},{"date":"2023-09-22","close":14008.7471},{"date":"2023-09-25","close":13979.8145},{"date":"2023-09-26","close":14071.4375},{"date":"2023-09-27","close":13979.8145},{"date":"2023-10-04","close":13854.4346},{"date":"2023-10-05","close":13897.832},{"date":"2023-10-06","close":13868.9023},{"date":"2023-10-10","close":14138.9473},{"date":"2023-10-11","close":14100.3691},{"date":"2023-10-12","close":14211.2832},{"date":"2023-10-13","close":14196.8154},{"date":"2023-10-16","close":14191.9932},{"date":"2023-10-17","close":14273.9727},{"date":"2023-10-18","close":14245.04},{"date":"2023-10-19","close":14124.4805},{"date":"2023-10-20","close":13926.7666},{"date":"2023-10-23","close":13854.4346},{"date":"2023-10-24","close":13738.7002},{"date":"2023-10-25","close":13815.8555},{"date":"2023-10-26","close":13666.3652},{"date":"2023-10-27","close":13618.1416},{"date":"2023-10-30","close":13501.9951},{"date":"2023-10-31","close":13555.2295},{"date":"2023-11-01","close":13743.9648},{"date":"2023-11-02","close":13777.8438},{"date":"2023-11-03","close":13797.1982},{"date":"2023-11-06","close":13700.4111},{"date":"2023-11-07","close":13777.8438},{"date":"2023-11-08","close":13860.1113},{"date":"2023-11-09","close":13879.4707},{"date":"2023-11-10","close":13855.2715},{"date":"2023-11-13","close":14092.4053},{"date":"2023-11-14","close":14184.3545},{"date":"2023-11-15","close":14189.1934},{"date":"2023-11-16","close":14121.4424},{"date":"2023-11-17","close":14155.3174},{"date":"2023-11-20","close":14087.5654},{"date":"2023-11-21","close":14198.8711},{"date":"2023-11-22","close":14266.623},{"date":"2023-11-23","close":14324.6973},{"date":"2023-11-24","close":14411.8086},{"date":"2023-11-27","close":14348.8936},{"date":"2023-11-28","close":14261.7842},{"date":"2023-11-29","close":14242.4258},{"date":"2023-11-30","close":14242.4258},{"date":"2023-12-01","close":14440.8418},{"date":"2023-12-04","close":14503.7559},{"date":"2023-12-05","close":14484.3965},{"date":"2023-12-06","close":14566.667},{"date":"2023-12-07","close":14605.3838},{"date":"2023-12-08","close":14513.4346},{"date":"2023-12-11","close":14682.8145},{"date":"2023-12-12","close":14721.5312},{"date":"2023-12-13","close":14847.3555},{"date":"2023-12-14","close":14832.8379},{"date":"2023-12-15","close":14837.6758},{"date":"2023-12-18","close":14881.2305},{"date":"2023-12-19","close":15007.0557},{"date":"2023-12-20","close":15016.7344},{"date":"2023-12-21","close":14915.1074},{"date":"2023-12-22","close":14944.1436},{"date":"2023-12-26","close":14924.7861},{"date":"2023-12-27","close":14987.6973},{"date":"2023-12-28","close":14968.3389},{"date":"2024-01-02","close":15060.29},{"date":"2024-01-03","close":15007.0557},{"date":"2024-01-04","close":14958.6611},{"date":"2024-01-05","close":14948.9824},{"date":"2024-01-08","close":14978.0186},{"date":"2024-01-09","close":15176.4355},{"date":"2024-01-10","close":15210.3115},{"date":"2024-01-11","close":15258.707},{"date":"2024-01-12","close":15210.3115},{"date":"2024-01-15","close":15326.459},{"date":"2024-01-16","close":15384.5312},{"date":"2024-01-17","close":15471.6396},{"date":"2024-01-18","close":15392.0},{"date":"2024-01-19","close":15524.875},{"date":"2024-01-22","close":15737.8066},{"date":"2024-01-23","close":15684.5762},{"date":"2024-01-24","close":15810.4004},{"date":"2024-01-25","close":15776.5244},{"date":"2024-01-26","close":15791.042},{"date":"2024-01-29","close":15853.9531},{"date":"2024-01-30","close":15887.9785},{"date":"2024-01-31","close":15883.1162},{"date":"2024-02-01","close":15683.8506},{"date":"2024-02-02","close":15829.6543},{"date":"2024-02-05","close":15980.3213},{"date":"2024-02-06","close":15926.8574},{"date":"2024-02-07","close":15946.2998},{"date":"2024-02-08","close":16092.1055},{"date":"2024-02-13","close":16174.7285},{"date":"2024-02-14","close":16058.083},{"date":"2024-02-15","close":16194.167},{"date":"2024-02-16","close":16276.791},{"date":"2024-02-19","close":16237.9121},{"date":"2024-02-20","close":16208.749},{"date":"2024-02-21","close":16101.8281},{"date":"2024-02-22","close":16184.4512},{"date":"2024-02-23","close":16442.0391},{"date":"2024-02-26","close":16417.7363},{"date":"2024-02-27","close":16359.415},{"date":"2024-02-28","close":16432.3203},{"date":"2024-02-29","close":16393.4395},{"date":"2024-03-04","close":16587.8457},{"date":"2024-03-05","close":16587.8457},{"date":"2024-03-06","close":16471.2031},{"date":"2024-03-07","close":16480.9199},{"date":"2024-03-08","close":16539.2441},{"date":"2024-03-11","close":16291.373},{"date":"2024-03-12","close":16354.5527},{"date":"2024-03-13","close":16524.6641},{"date":"2024-03-14","close":16563.5449},{"date":"2024-03-15","close":16621.8691},{"date":"2024-03-18","close":16631.5879},{"date":"2024-03-19","close":16738.5117},{"date":"2024-03-20","close":16830.8555},{"date":"2024-03-21","close":16864.875},{"date":"2024-03-22","close":17064.1445},{"date":"2024-03-25","close":17039.8438},{"date":"2024-03-26","close":17010.6816},{"date":"2024-03-27","close":17107.8867},{"date":"2024-03-28","close":17161.3477},{"date":"2024-03-29","close":17389.7773},{"date":"2024-04-01","close":17292.5723},{"date":"2024-04-02","close":17209.9492},{"date":"2024-04-03","close":17020.4062},{"date":"2024-04-04","close":17083.5859},{"date":"2024-04-05","close":16942.6387},{"date":"2024-04-08","close":17088.4473},{"date":"2024-04-09","close":17137.0469},{"date":"2024-04-11","close":17112.7441},{"date":"2024-04-12","close":17370.3359},{"date":"2024-04-15","close":17302.291},{"date":"2024-04-16","close":17112.7441},{"date":"2024-04-17","close":16991.2422},{"date":"2024-04-18","close":16816.2734},{"date":"2024-04-19","close":16709.3496},{"date":"2024-04-22","close":16714.209},{"date":"2024-04-23","close":16757.9512},{"date":"2024-04-24","close":16928.0605},{"date":"2024-04-25","close":16811.4102},{"date":"2024-04-26","close":17010.6816},{"date":"2024-04-29","close":17108.1934},{"date":"2024-04-30","close":17152.0703},{"date":"2024-05-02","close":16859.5391},{"date":"2024-05-03","close":16810.7832},{"date":"2024-05-07","close":17103.3164},{"date":"2024-05-08","close":17186.1992},{"date":"2024-05-09","close":17249.582},{"date":"2024-05-10","close":17351.9648},{"date":"2024-05-13","close":17390.9707},{"date":"2024-05-14","close":17366.5918},{"date":"2024-05-16","close":17371.4688},{"date":"2024-05-17","close":17464.1055},{"date":"2024-05-20","close":17507.9863},{"date":"2024-05-21","close":17595.7441},{"date":"2024-05-22","close":17629.8711},{"date":"2024-05-23","close":17678.6289},{"date":"2024-05-24","close":17551.8652},{"date":"2024-05-27","close":17590.8691},{"date":"2024-05-28","close":17546.9883},{"date":"2024-05-29","close":17537.2363},{"date":"2024-05-30","close":17571.3652},{"date":"2024-05-31","close":17615.2461},{"date":"2024-06-03","close":17698.1289},{"date":"2024-06-04","close":17664.0039},{"date":"2024-06-05","close":17683.5039},{"date":"2024-06-07","close":17800.5156},{"date":"2024-06-10","close":17883.3984},{"date":"2024-06-11","close":17985.7852},{"date":"2024-06-12","close":18024.7891},{"date":"2024-06-13","close":18161.3047},{"date":"2024-06-14","close":18244.1855},{"date":"2024-06-17","close":18244.1855},{"date":"2024-06-18","close":18400.2051},{"date":"2024-06-19","close":18458.7129},{"date":"2024-06-20","close":18551.3438},{"date":"2024-06-21","close":18512.3418},{"date":"2024-06-24","close":18483.0898},{"date":"2024-06-25","close":18409.957},{"date":"2024-06-26","close":18517.2168},{"date":"2024-06-27","close":18453.834},{"date":"2024-06-28","close":18419.7031},{"date":"2024-07-01","close":18385.5781},{"date":"2024-07-02","close":18463.584},{"date":"2024-07-03","close":18639.1035},{"date":"2024-07-04","close":18600.1016},{"date":"2024-07-05","close":18624.4805},{"date":"2024-07-08","close":18717.1113},{"date":"2024-07-09","close":18775.6211},{"date":"2024-07-10","close":18800.0},{"date":"2024-07-11","close":18912.1348},{"date":"2024-07-12","close":18775.6211},{"date":"2024-07-15","close":18941.3867},{"date":"2024-07-16","close":19019.3926},{"date":"2024-07-17","close":18985.2617},{"date":"2024-07-18","close":18863.377},{"date":"2024-07-19","close":18775.6211},{"date":"2024-07-22","close":18648.8574},{"date":"2024-07-23","close":18731.7402},{"date":"2024-07-24","close":18604.9785},{"date":"2024-07-25","close":18322.1953},{"date":"2024-07-26","close":18297.8184},{"date":"2024-07-29","close":18473.3398},{"date":"2024-07-30","close":18442.0293},{"date":"2024-07-31","close":18358.8691},{"date":"2024-08-01","close":18466.4883},{"date":"2024-08-02","close":18011.5547},{"date":"2024-08-05","close":17287.5684},{"date":"2024-08-06","close":17620.207},{"date":"2024-08-07","close":17674.0195},{"date":"2024-08-08","close":17468.5645},{"date":"2024-08-09","close":17678.9102},{"date":"2024-08-12","close":17874.582},{"date":"2024-08-13","close":17879.4766},{"date":"2024-08-14","close":18031.1211},{"date":"2024-08-16","close":18383.3281},{"date":"2024-08-19","close":18026.2305},{"date":"2024-08-20","close":18226.791},{"date":"2024-08-21","close":18251.252},{"date":"2024-08-22","close":18280.6016},{"date":"2024-08-23","close":18251.252},{"date":"2024-08-26","close":18231.6816},{"date":"2024-08-27","close":18223.0},{"date":"2024-08-28","close":18363.7598},{"date":"2024-08-29","close":18124.0605},{"date":"2024-08-30","close":18261.0312},{"date":"2024-09-02","close":18402.8984},{"date":"2024-09-03","close":18442.0293},{"date":"2024-09-04","close":18016.4434},{"date":"2024-09-05","close":17947.9609},{"date":"2024-09-06","close":17771.8555},{"date":"2024-09-09","close":17747.3965},{"date":"2024-09-10","close":17908.8242},{"date":"2024-09-11","close":17894.1484},{"date":"2024-09-12","close":18172.9805},{"date":"2024-09-13","close":18148.5215},{"date":"2024-09-19","close":18412.6777},{"date":"2024-09-20","close":18515.4062},{"date":"2024-09-23","close":18632.8086},{"date":"2024-09-24","close":18627.918},{"date":"2024-09-25","close":18574.1094},{"date":"2024-09-26","close":18657.2676},{"date":"2024-09-27","close":18476.2695},{"date":"2024-09-30","close":18285.4902},{"date":"2024-10-02","close":18324.625},{"date":"2024-10-04","close":18559.4297},{"date":"2024-10-07","close":18867.6133},{"date":"2024-10-08","close":18759.9961},{"date":"2024-10-10","close":19068.1758},{"date":"2024-10-11","close":19038.8262},{"date":"2024-10-14","close":19234.5},{"date":"2024-10-15","close":19493.7637},{"date":"2024-10-16","close":19356.791},{"date":"2024-10-17","close":19523.1133},{"date":"2024-10-18","close":19547.5723},{"date":"2024-10-21","close":19669.8672},{"date":"2024-10-22","close":19674.7598},{"date":"2024-10-23","close":19728.5703},{"date":"2024-10-24","close":19591.5977},{"date":"2024-10-25","close":19718.7852},{"date":"2024-10-28","close":19738.3516},{"date":"2024-10-29","close":19738.3516},{"date":"2024-10-30","close":19739.0},{"date":"2024-10-31","close":19502.7891},{"date":"2024-11-01","close":19257.4062},{"date":"2024-11-04","close":19227.9609},{"date":"2024-11-05","close":19243.0},{"date":"2024-11-06","close":19993.5469},{"date":"2024-11-07","close":20253.6504},{"date":"2024-11-08","close":20234.0176},{"date":"2024-11-11","close":20464.6777},{"date":"2024-11-12","close":20557.9219},{"date":"2024-11-13","close":20499.0293},{"date":"2024-11-14","close":20518.6602},{"date":"2024-11-15","close":20209.4824},{"date":"2024-11-18","close":20052.4355},{"date":"2024-11-19","close":20047.5293},{"date":"2024-11-20","close":20140.7773},{"date":"2024-11-21","close":20170.2227},{"date":"2024-11-22","close":20366.5254},{"date":"2024-11-25","close":20513.752},{"date":"2024-11-26","close":20459.7695},{"date":"2024-11-27","close":20548.1074},{"date":"2024-11-28","close":20479.4023},{"date":"2024-11-29","close":20494.123},{"date":"2024-12-02","close":20621.7188},{"date":"2024-12-03","close":20734.5938},{"date":"2024-12-04","close":20867.0977},{"date":"2024-12-05","close":21033.959},{"date":"2024-12-06","close":21058.4961},{"date":"2024-12-09","close":21377.4883},{"date":"2024-12-10","close":21102.6621},{"date":"2024-12-11","close":21151.7402},{"date":"2024-12-12","close":21274.4316},{"date":"2024-12-13","close":21225.3555},{"date":"2024-12-16","close":21230.2617},{"date":"2024-12-17","close":21318.5977},{"date":"2024-12-18","close":21259.709},{"date":"2024-12-19","close":20842.5605},{"date":"2024-12-20","close":20764.041},{"date":"2024-12-23","close":21166.4629},{"date":"2024-12-24","close":21264.6152},{"date":"2024-12-26","close":21647.4082},{"date":"2024-12-27","close":21608.1445},{"date":"2024-12-30","close":21500.1797},{"date":"2025-01-02","close":21210.6328},{"date":"2025-01-03","close":21117.3867},{"date":"2025-01-06","close":21362.7676},{"date":"2025-01-07","close":21210.6328},{"date":"2025-01-08","close":21083.0332},{"date":"2025-01-09","close":21102.6621},{"date":"2025-01-10","close":21132.1074},{"date":"2025-01-13","close":20881.8223},{"date":"2025-01-14","close":20965.252},{"date":"2025-01-15","close":20881.8223},{"date":"2025-01-16","close":21215.5391},{"date":"2025-01-17","close":21200.8164},{"date":"2025-01-20","close":21298.9668},{"date":"2025-01-21","close":21156.6465},{"date":"2025-01-22","close":21313.6895},{"date":"2025-01-23","close":21377.4883},{"date":"2025-01-24","close":21406.9961},{"date":"2025-01-31","close":21647.9648},{"date":"2025-02-03","close":21249.6289},{"date":"2025-02-04","close":21406.9961},{"date":"2025-02-05","close":21244.709},{"date":"2025-02-06","close":21510.2715},{"date":"2025-02-07","close":21505.3535},{"date":"2025-02-10","close":21446.3418},{"date":"2025-02-11","close":21500.4336},{"date":"2025-02-12","close":21554.5293},{"date":"2025-02-13","close":21475.8457},{"date":"2025-02-14","close":21613.543},{"date":"2025-02-17","close":21613.543},{"date":"2025-02-18","close":21633.2129},{"date":"2025-02-19","close":21593.873},{"date":"2025-02-20","close":21549.6113},{"date":"2025-02-21","close":21456.1738},{"date":"2025-02-24","close":21121.7656},{"date":"2025-02-25","close":20979.1523},{"date":"2025-02-26","close":20964.4004},{"date":"2025-02-27","close":21121.7656},{"date":"2025-02-28","close":21008.6602},{"date":"2025-03-04","close":20984.0703},{"date":"2025-03-05","close":20689.0039},{"date":"2025-03-06","close":20615.2383},{"date":"2025-03-07","close":20344.7617},{"date":"2025-03-10","close":20413.6094},{"date":"2025-03-11","close":20084.1191},{"date":"2025-03-12","close":19833.3145},{"date":"2025-03-13","close":19823.4766},{"date":"2025-03-14","close":19769.3848},{"date":"2025-03-17","close":19857.9023},{"date":"2025-03-18","close":20133.2988},{"date":"2025-03-19","close":20005.4355},{"date":"2025-03-20","close":20374.2656},{"date":"2025-03-21","close":20270.9922},{"date":"2025-03-24","close":20526.7188},{"date":"2025-03-25","close":20718.5117},{"date":"2025-03-26","close":20713.5918},{"date":"2025-03-27","close":20541.4727},{"date":"2025-03-28","close":20477.5391},{"date":"2025-03-31","close":19980.8457},{"date":"2025-04-01","close":20182.4746},{"date":"2025-04-02","close":20221.8184},{"date":"2025-04-03","close":19784.1367},{"date":"2025-04-04","close":18903.8574},{"date":"2025-04-07","close":17502.2949},{"date":"2025-04-08","close":18505.5176},{"date":"2025-04-09","close":17836.7031},{"date":"2025-04-10","close":19390.7148},{"date":"2025-04-11","close":18957.9512},{"date":"2025-04-14","close":18918.6094},{"date":"2025-04-15","close":18879.2695},{"date":"2025-04-16","close":18628.4629},{"date":"2025-04-17","close":18525.1895},{"date":"2025-04-18","close":18530.1094},{"date":"2025-04-21","close":18244.877},{"date":"2025-04-22","close":18072.7559},{"date":"2025-04-23","close":18726.8184},{"date":"2025-04-24","close":18884.1875},{"date":"2025-04-25","close":19400.5527},{"date":"2025-04-28","close":19454.6465},{"date":"2025-04-29","close":19489.209},{"date":"2025-04-30","close":19321.3281},{"date":"2025-05-02","close":19420.082},{"date":"2025-05-07","close":19296.6406},{"date":"2025-05-08","close":19405.2676},{"date":"2025-05-09","close":19454.6465},{"date":"2025-05-12","close":19765.7227},{"date":"2025-05-13","close":20234.8066},{"date":"2025-05-14","close":20506.3809},{"date":"2025-05-15","close":20106.4258},{"date":"2025-05-16","close":20155.8047},{"date":"2025-05-19","close":20210.1191},{"date":"2025-05-20","close":20289.123},{"date":"2025-05-21","close":20116.3008},{"date":"2025-05-22","close":19805.2227},{"date":"2025-05-23","close":19671.9082},{"date":"2025-05-26","close":19652.1582},{"date":"2025-05-27","close":19726.2227},{"date":"2025-05-28","close":19987.9219},{"date":"2025-05-29","close":20200.2422},{"date":"2025-05-30","close":19982.9824},{"date":"2025-06-02","close":19795.3496},{"date":"2025-06-04","close":20061.9863},{"date":"2025-06-05","close":19894.1035},{"date":"2025-06-09","close":19933.6055},{"date":"2025-06-10","close":20121.2383},{"date":"2025-06-11","close":20313.8105},{"date":"2025-06-12","close":20032.3594},{"date":"2025-06-13","close":20007.6738},{"date":"2025-06-16","close":20061.9863},{"date":"2025-06-17","close":20111.3633},{"date":"2025-06-18","close":20170.6172},{"date":"2025-06-19","close":20195.3066},{"date":"2025-06-20","close":20037.2988},{"date":"2025-06-23","close":20229.8711},{"date":"2025-06-24","close":20323.6875},{"date":"2025-06-25","close":20397.752},{"date":"2025-06-26","close":20343.4375},{"date":"2025-06-27","close":20516.2578},{"date":"2025-06-30","close":20565.6348},{"date":"2025-07-01","close":20624.8887},{"date":"2025-07-02","close":20743.3926},{"date":"2025-07-03","close":20812.5215},{"date":"2025-07-04","close":20926.0898},{"date":"2025-07-07","close":20990.2812},{"date":"2025-07-08","close":20950.7773},{"date":"2025-07-09","close":21000.1543},{"date":"2025-07-10","close":21029.7812},{"date":"2025-07-11","close":21163.0996},{"date":"2025-07-14","close":21108.7852},{"date":"2025-07-15","close":21316.1699},{"date":"2025-07-16","close":21207.5371},{"date":"2025-07-17","close":21444.5508},{"date":"2025-07-18","close":21607.4961},{"date":"2025-07-21","close":21528.4902},{"date":"2025-07-22","close":21488.9902},{"date":"2025-07-23","close":21444.5508},{"date":"2025-07-24","close":21385.2969},{"date":"2025-07-25","close":21592.6816},{"date":"2025-07-28","close":21790.1934},{"date":"2025-07-29","close":21864.2598},{"date":"2025-07-30","close":21684.0527},{"date":"2025-07-31","close":21901.8848},{"date":"2025-08-01","close":21753.3613},{"date":"2025-08-04","close":21297.8965},{"date":"2025-08-05","close":21634.5449},{"date":"2025-08-06","close":21589.9902},{"date":"2025-08-07","close":21594.9395},{"date":"2025-08-08","close":21669.1992},{"date":"2025-08-11","close":21822.6719},{"date":"2025-08-12","close":21802.8672},{"date":"2025-08-13","close":21872.1777},{"date":"2025-08-14","close":21926.6367},{"date":"2025-08-18","close":21941.4883},{"date":"2025-08-19","close":22000.8965},{"date":"2025-08-20","close":21976.1406},{"date":"2025-08-21","close":21986.0449},{"date":"2025-08-22","close":21792.9668},{"date":"2025-08-25","close":22005.8477},{"date":"2025-08-26","close":22070.207},{"date":"2025-08-27","close":22198.9258},{"date":"2025-08-28","close":22094.9609},{"date":"2025-08-29","close":22208.8262},{"date":"2025-09-01","close":22085.0586},{"date":"2025-09-02","close":22060.3047},{"date":"2025-09-03","close":21995.9453},{"date":"2025-09-04","close":22104.8633},{"date":"2025-09-05","close":22302.8887},{"date":"2025-09-08","close":22198.9258},{"date":"2025-09-09","close":22213.7754},{"date":"2025-09-10","close":22268.2344},{"date":"2025-09-11","close":22387.0527},{"date":"2025-09-12","close":22495.9648},{"date":"2025-09-15","close":22530.623},{"date":"2025-09-16","close":22466.2617},{"date":"2025-09-17","close":22431.6055},{"date":"2025-09-18","close":22624.6836},{"date":"2025-09-19","close":22743.502},{"date":"2025-09-22","close":22788.0566},{"date":"2025-09-23","close":22946.4805},{"date":"2025-09-24","close":22931.6289},{"date":"2025-09-25","close":22887.0723},{"date":"2025-09-26","close":22986.0859},{"date":"2025-09-29","close":22946.4805},{"date":"2025-09-30","close":23005.8887},{"date":"2025-10-01","close":22971.2344},{"date":"2025-10-02","close":23149.457},{"date":"2025-10-10","close":23595.0215},{"date":"2025-10-13","close":23297.9766},{"date":"2025-10-14","close":23297.9766},{"date":"2025-10-15","close":23342.5352},{"date":"2025-10-16","close":23332.6328},{"date":"2025-10-17","close":23045.4922},{"date":"2025-10-20","close":23367.2891},{"date":"2025-10-21","close":23659.3789},{"date":"2025-10-22","close":23753.4434},{"date":"2025-10-23","close":23773.2461},{"date":"2025-10-24","close":23911.8652},{"date":"2025-10-27","close":24159.4004},{"date":"2025-10-28","close":24342.5762},{"date":"2025-10-29","close":24387.1328},{"date":"2025-10-30","close":24188.6211},{"date":"2025-10-31","close":24099.291},{"date":"2025-11-03","close":24089.3672},{"date":"2025-11-04","close":24049.6621},{"date":"2025-11-05","close":24148.918},{"date":"2025-11-06","close":24213.4355},{"date":"2025-11-07","close":24173.7324},{"date":"2025-11-10","close":24228.3223},{"date":"2025-11-11","close":24610.457},{"date":"2025-11-12","close":24789.1172},{"date":"2025-11-13","close":24843.709},{"date":"2025-11-14","close":24178.6953},{"date":"2025-11-17","close":24297.8027},{"date":"2025-11-18","close":23960.334},{"date":"2025-11-19","close":23871.0039},{"date":"2025-11-20","close":24322.6172},{"date":"2025-11-21","close":23821.375},{"date":"2025-11-24","close":24143.9551},{"date":"2025-11-25","close":24307.7285},{"date":"2025-11-26","close":24511.2031},{"date":"2025-11-27","close":24610.457},{"date":"2025-11-28","close":24774.2305},{"date":"2025-12-01","close":24665.0488},{"date":"2025-12-02","close":24630.3086},{"date":"2025-12-03","close":24764.3047},{"date":"2025-12-04","close":24893.3359},{"date":"2025-12-05","close":24893.3359},{"date":"2025-12-08","close":24893.3359},{"date":"2025-12-09","close":24863.5605},{"date":"2025-12-10","close":24823.8574},{"date":"2025-12-11","close":24804.0059},{"date":"2025-12-12","close":25091.8496},{"date":"2025-12-15","close":24828.8203},{"date":"2025-12-16","close":24694.8242},{"date":"2025-12-17","close":24828.8203},{"date":"2025-12-18","close":24550.9043},{"date":"2025-12-19","close":24679.9355},{"date":"2025-12-22","close":24997.5527},{"date":"2025-12-23","close":25151.4023},{"date":"2025-12-24","close":24719.6387},{"date":"2025-12-26","close":24655.123},{"date":"2025-12-29","close":24471.498},{"date":"2025-12-30","close":24565.793},{"date":"2026-01-02","close":24501.2754},{"date":"2026-01-05","close":24476.4629},{"date":"2026-01-06","close":24655.123},{"date":"2026-01-07","close":24774.2305},{"date":"2026-01-08","close":24670.0117},{"date":"2026-01-09","close":24893.3359},{"date":"2026-01-12","close":25086.8848},{"date":"2026-01-13","close":25335.0254},{"date":"2026-01-14","close":25310.2109},{"date":"2026-01-15","close":25166.2891},{"date":"2026-01-16","close":25315.1738},{"date":"2026-01-19","close":25111.6992},{"date":"2026-01-20","close":24997.5527},{"date":"2026-01-21","close":24754.377},{"date":"2026-01-22","close":24947.9277},{"date":"2026-01-23","close":25057.1074},{"date":"2026-01-26","close":24565.793},{"date":"2026-01-27","close":24833.7832},{"date":"2026-01-28","close":24585.6445},{"date":"2026-01-29","close":24590.6211},{"date":"2026-01-30","close":24555.7891},{"date":"2026-02-02","close":24729.9453},{"date":"2026-02-03","close":24958.832},{"date":"2026-02-04","close":24784.6777},{"date":"2026-02-05","close":24928.9785},{"date":"2026-02-06","close":24630.4258},{"date":"2026-02-09","close":24988.6875},{"date":"2026-02-10","close":25053.373},{"date":"2026-02-11","close":24894.1465},{"date":"2026-02-12","close":24779.7012},{"date":"2026-02-13","close":24316.9473},{"date":"2026-02-19","close":24600.5723},{"date":"2026-02-20","close":24580.668},{"date":"2026-02-23","close":24391.5879},{"date":"2026-02-24","close":24396.5605},{"date":"2026-02-25","close":24316.9473},{"date":"2026-02-26","close":24406.5137},{"date":"2026-02-27","close":24446.3203},{"date":"2026-03-03","close":24670.2324},{"date":"2026-03-04","close":24695.1133},{"date":"2026-03-05","close":24814.5332},{"date":"2026-03-06","close":24919.0254},{"date":"2026-03-09","close":24506.0312},{"date":"2026-03-10","close":24630.4258},{"date":"2026-03-11","close":24610.5234},{"date":"2026-03-12","close":24575.6934},{"date":"2026-03-13","close":24640.377},{"date":"2026-03-16","close":24665.2578},{"date":"2026-03-17","close":24595.5957},{"date":"2026-03-18","close":24744.8711},{"date":"2026-03-19","close":24535.8848},{"date":"2026-03-20","close":24501.0547},{"date":"2026-03-23","close":24237.3359},{"date":"2026-03-24","close":24242.3105},{"date":"2026-03-25","close":24416.4648},{"date":"2026-03-26","close":24461.248},{"date":"2026-03-27","close":24302.0195},{"date":"2026-03-30","close":23894.002},{"date":"2026-03-31","close":24227.3828},{"date":"2026-04-01","close":24426.416},{"date":"2026-04-02","close":24356.7559},{"date":"2026-04-03","close":24451.2969},{"date":"2026-04-06","close":24486.127},{"date":"2026-04-07","close":24491.1035},{"date":"2026-04-08","close":24705.0645},{"date":"2026-04-09","close":24809.5566},{"date":"2026-04-10","close":24983.7109},{"date":"2026-04-13","close":24943.9062},{"date":"2026-04-14","close":25207.623},{"date":"2026-04-15","close":25391.7305},{"date":"2026-04-16","close":25655.4492},{"date":"2026-04-17","close":25814.6777},{"date":"2026-04-20","close":25869.4102},{"date":"2026-04-21","close":25884.3379},{"date":"2026-04-22","close":25919.1699},{"date":"2026-04-23","close":26023.6621},{"date":"2026-04-24","close":26103.2754},{"date":"2026-04-27","close":26133.1309},{"date":"2026-04-28","close":26133.1309},{"date":"2026-04-29","close":26150.0898},{"date":"2026-04-30","close":26095.2246},{"date":"2026-05-04","close":26274.7793},{"date":"2026-05-06","close":26219.916},{"date":"2026-05-07","close":26484.2598},{"date":"2026-05-08","close":26753.5918},{"date":"2026-05-11","close":26913.1953},{"date":"2026-05-12","close":27212.4512},{"date":"2026-05-13","close":27342.1309},{"date":"2026-05-14","close":27526.6719},{"date":"2026-05-15","close":27696.252},{"date":"2026-05-18","close":27292.2539},{"date":"2026-05-19","close":27536.6465},{"date":"2026-05-20","close":27451.8574},{"date":"2026-05-21","close":27676.3008},{"date":"2026-05-22","close":28030.4219},{"date":"2026-05-26","close":28015.459},{"date":"2026-05-27","close":27950.6191},{"date":"2026-05-28","close":27930.6699},{"date":"2026-05-29","close":28229.9258},{"date":"2026-06-01","close":28294.7656},{"date":"2026-06-02","close":28449.3809},{"date":"2026-06-04","close":28529.1836},{"date":"2026-06-05","close":28773.5762},{"date":"2026-06-08","close":28100.248},{"date":"2026-06-09","close":27800.9902},{"date":"2026-06-10","close":27805.9785},{"date":"2026-06-11","close":27626.4238},{"date":"2026-06-12","close":27810.9668},{"date":"2026-06-15","close":28150.125},{"date":"2026-06-16","close":28284.791},{"date":"2026-06-17","close":28195.0137},{"date":"2026-06-18","close":28259.8516},{"date":"2026-06-19","close":28284.791},{"date":"2026-06-22","close":28499.2578},{"date":"2026-06-23","close":28175.0625},{"date":"2026-06-24","close":28175.0625},{"date":"2026-06-25","close":28324.6914},{"date":"2026-06-26","close":27820.9414},{"date":"2026-06-29","close":28254.8652},{"date":"2026-06-30","close":28569.084},{"date":"2026-07-01","close":28793.5273},{"date":"2026-07-02","close":28803.502},{"date":"2026-07-03","close":28534.1719},{"date":"2026-07-06","close":28484.2949},{"date":"2026-07-07","close":28454.3691},{"date":"2026-07-08","close":27850.8672},{"date":"2026-07-09","close":28005.4844},{"date":"2026-07-10","close":28015.459},{"date":"2026-07-13","close":28165.0879},{"date":"2026-07-14","close":27840.8926},{"date":"2026-07-15","close":27855.8555},{"date":"2026-07-16","close":27791.0156},{"date":"2026-07-20","close":27297.2422},{"date":"2026-07-21","close":27302.2285},{"date":"2026-07-22","close":27456.8457},{"date":"2026-07-23","close":27212.4512},{"date":"2026-07-24","close":26898.2324},{"date":"2026-07-27","close":27377.043},{"date":"2026-07-28","close":26763.5664},{"date":"2026-07-29","close":26589.0},{"date":"2026-07-30","close":26110.0},{"date":"2026-07-31","close":26545.0},{"date":"2026-08-03","close":26700.0},{"date":"2026-08-04","close":27125.0},{"date":"2026-08-05","close":27405.0},{"date":"2026-08-06","close":27275.0},{"date":"2026-08-07","close":27075.0},{"date":"2026-08-10","close":27275.0},{"date":"2026-08-11","close":27215.0},{"date":"2026-08-12","close":27135.0},{"date":"2026-08-13","close":27280.0},{"date":"2026-08-14","close":27410.0},{"date":"2026-08-18","close":26995.0},{"date":"2026-08-19","close":26635.0},{"date":"2026-08-20","close":26670.0},{"date":"2026-08-21","close":26295.0},{"date":"2026-08-24","close":26235.0},{"date":"2026-08-25","close":26355.0},{"date":"2026-08-26","close":26335.0},{"date":"2026-08-27","close":26365.0},{"date":"2026-08-28","close":26280.0},{"date":"2026-08-31","close":26130.0},{"date":"2026-09-01","close":26120.0},{"date":"2026-09-02","close":25860.0},{"date":"2026-09-03","close":25840.0},{"date":"2026-09-04","close":25980.0},{"date":"2026-09-07","close":25660.0},{"date":"2026-09-08","close":25660.0},{"date":"2026-09-09","close":25460.0},{"date":"2026-09-10","close":25425.0},{"date":"2026-09-11","close":25440.0},{"date":"2026-09-14","close":25445.0},{"date":"2026-09-15","close":25625.0},{"date":"2026-09-16","close":25800.0},{"date":"2026-09-17","close":26055.0},{"date":"2026-09-18","close":26280.0},{"date":"2026-09-21","close":26340.0},{"date":"2026-09-22","close":26225.0},{"date":"2026-09-23","close":26200.0},{"date":"2026-09-28","close":26105.0},{"date":"2026-09-29","close":25855.0},{"date":"2026-09-30","close":25825.0},{"date":"2026-10-01","close":25965.0},{"date":"2026-10-02","close":25780.0},{"date":"2026-10-06","close":25975.0},{"date":"2026-10-07","close":26025.0},{"date":"2026-10-08","close":25865.0},{"date":"2026-10-12","close":25945.0},{"date":"2026-10-13","close":26030.0},{"date":"2026-10-14","close":25970.0},{"date":"2026-10-15","close":25700.0},{"date":"2026-10-16","close":25650.0},{"date":"2026-10-19","close":25505.0},{"date":"2026-10-20","close":25385.0},{"date":"2026-10-21","close":25425.0},{"date":"2026-10-22","close":25285.0},{"date":"2026-10-23","close":25195.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":652659.0,"foreign_net":-27495.0,"institution_net":-625164.0},{"date":"2026-10-21","retail_net":642439.0,"foreign_net":263328.0,"institution_net":-905767.0},{"date":"2026-10-20","retail_net":544766.0,"foreign_net":-10015.0,"institution_net":-534751.0},{"date":"2026-10-19","retail_net":876724.0,"foreign_net":-166774.0,"institution_net":-709950.0},{"date":"2026-10-16","retail_net":690819.0,"foreign_net":-30958.0,"institution_net":-659861.0},{"date":"2026-10-15","retail_net":112430.0,"foreign_net":-297718.0,"institution_net":185288.0},{"date":"2026-10-14","retail_net":547855.0,"foreign_net":-59545.0,"institution_net":-488310.0},{"date":"2026-10-13","retail_net":-75759.0,"foreign_net":475695.0,"institution_net":-399936.0},{"date":"2026-10-12","retail_net":564969.0,"foreign_net":-93602.0,"institution_net":-471367.0},{"date":"2026-10-08","retail_net":910577.0,"foreign_net":-157065.0,"institution_net":-753512.0},{"date":"2026-10-07","retail_net":650667.0,"foreign_net":83161.0,"institution_net":-733828.0},{"date":"2026-10-06","retail_net":831231.0,"foreign_net":-3259.0,"institution_net":-827972.0},{"date":"2026-10-02","retail_net":1232704.0,"foreign_net":-206871.0,"institution_net":-1025833.0},{"date":"2026-10-01","retail_net":704691.0,"foreign_net":169760.0,"institution_net":-874451.0},{"date":"2026-09-30","retail_net":860569.0,"foreign_net":-37037.0,"institution_net":-823532.0},{"date":"2026-09-29","retail_net":1192914.0,"foreign_net":-48218.0,"institution_net":-1144696.0},{"date":"2026-09-28","retail_net":1555762.0,"foreign_net":-330401.0,"institution_net":-1225361.0},{"date":"2026-09-23","retail_net":1716376.0,"foreign_net":-183884.0,"institution_net":-1532492.0},{"date":"2026-09-22","retail_net":1203206.0,"foreign_net":-639799.0,"institution_net":-563407.0},{"date":"2026-09-21","retail_net":983107.0,"foreign_net":-444138.0,"institution_net":-538969.0},{"date":"2026-09-18","retail_net":814054.0,"foreign_net":650650.0,"institution_net":-1464704.0},{"date":"2026-09-17","retail_net":671236.0,"foreign_net":174666.0,"institution_net":-845902.0},{"date":"2026-09-16","retail_net":574628.0,"foreign_net":762212.0,"institution_net":-1336840.0},{"date":"2026-09-15","retail_net":553543.0,"foreign_net":1019879.0,"institution_net":-1573422.0},{"date":"2026-09-14","retail_net":555470.0,"foreign_net":-457030.0,"institution_net":-98440.0},{"date":"2026-09-11","retail_net":691093.0,"foreign_net":833249.0,"institution_net":-1524342.0},{"date":"2026-09-10","retail_net":576120.0,"foreign_net":46801.0,"institution_net":-622921.0},{"date":"2026-09-09","retail_net":634418.0,"foreign_net":12049.0,"institution_net":-646467.0},{"date":"2026-09-08","retail_net":812583.0,"foreign_net":-546110.0,"institution_net":-266473.0},{"date":"2026-09-07","retail_net":1414516.0,"foreign_net":-28646.0,"institution_net":-1385870.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":652659.0,"foreign_net":-27495.0,"institution_net":-625164.0},"d3":{"retail_net":1839864.0,"foreign_net":225818.0,"institution_net":-2065682.0},"d7":{"retail_net":4067692.0,"foreign_net":-329177.0,"institution_net":-3738515.0},"d14":{"retail_net":8886772.0,"foreign_net":-61358.0,"institution_net":-8825414.0},"d30":{"retail_net":23696367.0,"foreign_net":722885.0,"institution_net":-24419252.0}},"analysis":"최근 5일 외국인 순매수 2.81만, 기관 순매수 -343.55만. 30일 누적: 외국인 72.29만, 기관 -2441.93만.","foreign_flow":28086.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-3435493.0},"insider_trades":[],"price_analysis":{"current":25205.0,"low_30d":25100.0,"support":25241.0,"high_30d":26510.0,"change_1d":-0.3,"change_7d":-1.2,"change_30d":-1.8,"resistance":26369.0,"position_in_range":7.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 미국S&P500","phase":"above-fold","symbol_resolved":true}