{"status":"ok","report":{"etf":{"aum":980200000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"차이나전기차 TRS 251126-03","ticker":"","weight":null},{"name":"BYD CO LTD -A","ticker":"","weight":null},{"name":"GEM CO LTD-A","ticker":"","weight":null},{"name":"ZHEJIANG SANHUA INTELLIGEN-A","ticker":"","weight":null},{"name":"FUYAO GLASS INDUSTRY GROUP-A","ticker":"","weight":null},{"name":"SHENZHEN INOVANCE TECHNOLO-A","ticker":"","weight":null},{"name":"SUNWODA ELECTRONIC CO LTD-A","ticker":"","weight":null},{"name":"EVE ENERGY CO LTD-A","ticker":"","weight":null},{"name":"CONTEMPORARY AMPEREX TECHN-A","ticker":"","weight":null},{"name":"LI AUTO INC-CLASS A","ticker":"","weight":null}],"base_index":"Solactive China Electric Vehicle and Battery Index(PR)","aum_display":"9,802억","expense_ratio":0.49,"dividend_yield":null,"holdings_count":10,"tracking_error":2.28},"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":"2026-10-23T09:42:32.107366+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":"F","metrics":[{"name":"RSI (14)","unit":"","value":10.5,"direction":null,"percentile":10},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.3,"direction":"higher_better","percentile":31}],"summary":"RSI 10","percentile":24}},"is_etf":true,"signals":[],"summary":"TIGER 차이나전기차SOLACTIVE(371460)은(는) Solactive China Electric Vehicle and Battery Index(PR)를 추종하는 ETF입니다, 순자산 9,802억. 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.27,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.27%","value_pct":1.27},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.2704},"catalysts":["RSI 10 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-419.448761059366,"grade":"D","trend":"하락","atr_14":209.64285714285714,"rsi_14":10.472972972972968,"sma_20":8785.75,"sma_60":9820.083333333334,"comment":"하락 추세, RSI 10","analysis":"RSI(14) 10.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-419.45)가 시그널선(-372.61)을 하회합니다(데드크로스). 현재가가 SMA20(8786)과 SMA60(9820) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7947~9625 (현재 위치 17%).","bb_lower":7946.754916581748,"bb_upper":9624.745083418253,"macd_signal":-372.6051052415204},"change_pct":4.17,"chart_data":[{"date":"2024-10-23","open":9014,"high":9202,"low":8950,"close":9093,"volume":2679091},{"date":"2024-10-24","open":9123,"high":9182,"low":8905,"close":8945,"volume":1889295},{"date":"2024-10-25","open":8951,"high":9406,"low":8921,"close":9267,"volume":3380992},{"date":"2024-10-28","open":9266,"high":9350,"low":9133,"close":9197,"volume":2241832},{"date":"2024-10-29","open":9262,"high":9326,"low":9129,"close":9178,"volume":1858541},{"date":"2024-10-30","open":9280,"high":9280,"low":9040,"close":9105,"volume":2336623},{"date":"2024-10-31","open":9009,"high":9063,"low":8870,"close":8955,"volume":2208119},{"date":"2024-11-01","open":8915,"high":8915,"low":8747,"close":8747,"volume":1868985},{"date":"2024-11-04","open":8768,"high":9054,"low":8738,"close":8975,"volume":1914719},{"date":"2024-11-05","open":9120,"high":9375,"low":9015,"close":9329,"volume":3166943},{"date":"2024-11-06","open":9286,"high":9583,"low":9246,"close":9306,"volume":4419044},{"date":"2024-11-07","open":9183,"high":9465,"low":9183,"close":9430,"volume":3024398},{"date":"2024-11-08","open":9583,"high":9701,"low":9400,"close":9400,"volume":2484733},{"date":"2024-11-11","open":9187,"high":9642,"low":9098,"close":9632,"volume":4321377},{"date":"2024-11-12","open":9667,"high":10018,"low":9632,"close":9632,"volume":4882660},{"date":"2024-11-13","open":9592,"high":9825,"low":9494,"close":9746,"volume":2268172},{"date":"2024-11-14","open":9716,"high":9854,"low":9474,"close":9479,"volume":1492917},{"date":"2024-11-15","open":9430,"high":9475,"low":9242,"close":9242,"volume":1899006},{"date":"2024-11-18","open":9157,"high":9251,"low":9024,"close":9044,"volume":1684398},{"date":"2024-11-19","open":9053,"high":9311,"low":8964,"close":9311,"volume":1742046},{"date":"2024-11-20","open":9301,"high":9375,"low":9226,"close":9281,"volume":1334597},{"date":"2024-11-21","open":9286,"high":9414,"low":9261,"close":9301,"volume":1247329},{"date":"2024-11-22","open":9321,"high":9406,"low":9153,"close":9173,"volume":1275583},{"date":"2024-11-25","open":9113,"high":9320,"low":9078,"close":9108,"volume":1874842},{"date":"2024-11-26","open":9152,"high":9157,"low":8875,"close":8915,"volume":1905577},{"date":"2024-11-27","open":8910,"high":8979,"low":8772,"close":8950,"volume":1373131},{"date":"2024-11-28","open":9034,"high":9123,"low":8885,"close":8915,"volume":1106496},{"date":"2024-11-29","open":8915,"high":9207,"low":8880,"close":9034,"volume":1325935},{"date":"2024-12-02","open":9045,"high":9218,"low":9020,"close":9158,"volume":1242955},{"date":"2024-12-03","open":9157,"high":9236,"low":9048,"close":9093,"volume":1121693},{"date":"2024-12-04","open":9158,"high":9223,"low":9069,"close":9069,"volume":1205448},{"date":"2024-12-05","open":9078,"high":9167,"low":8999,"close":9034,"volume":895560},{"date":"2024-12-06","open":9048,"high":9350,"low":9048,"close":9301,"volume":1454156},{"date":"2024-12-09","open":9311,"high":9459,"low":9266,"close":9365,"volume":1393698},{"date":"2024-12-10","open":9756,"high":9983,"low":9464,"close":9494,"volume":3091681},{"date":"2024-12-11","open":9435,"high":9514,"low":9356,"close":9410,"volume":837828},{"date":"2024-12-12","open":9380,"high":9543,"low":9360,"close":9484,"volume":1528350},{"date":"2024-12-13","open":9484,"high":9484,"low":9256,"close":9286,"volume":988653},{"date":"2024-12-16","open":9251,"high":9286,"low":9113,"close":9128,"volume":1202408},{"date":"2024-12-17","open":9123,"high":9355,"low":9058,"close":9222,"volume":1462509},{"date":"2024-12-18","open":9227,"high":9351,"low":9227,"close":9227,"volume":1300228},{"date":"2024-12-19","open":9109,"high":9351,"low":9104,"close":9331,"volume":1378319},{"date":"2024-12-20","open":9326,"high":9366,"low":9247,"close":9267,"volume":835646},{"date":"2024-12-23","open":9267,"high":9346,"low":9218,"close":9237,"volume":1004460},{"date":"2024-12-24","open":9241,"high":9390,"low":9222,"close":9370,"volume":1191398},{"date":"2024-12-26","open":9371,"high":9455,"low":9371,"close":9435,"volume":1352439},{"date":"2024-12-27","open":9440,"high":9643,"low":9440,"close":9504,"volume":1581843},{"date":"2024-12-30","open":9523,"high":9592,"low":9494,"close":9558,"volume":652200},{"date":"2025-01-02","open":9554,"high":9554,"low":9054,"close":9084,"volume":1200468},{"date":"2025-01-03","open":9133,"high":9147,"low":8910,"close":8930,"volume":1528980},{"date":"2025-01-06","open":8930,"high":9073,"low":8895,"close":8925,"volume":1441379},{"date":"2025-01-07","open":8926,"high":8926,"low":8758,"close":8817,"volume":1690046},{"date":"2025-01-08","open":8816,"high":8841,"low":8589,"close":8737,"volume":1561718},{"date":"2025-01-09","open":8738,"high":8901,"low":8703,"close":8871,"volume":1035044},{"date":"2025-01-10","open":8867,"high":8985,"low":8792,"close":8886,"volume":716450},{"date":"2025-01-13","open":8870,"high":8989,"low":8796,"close":8841,"volume":1014745},{"date":"2025-01-14","open":8842,"high":9183,"low":8822,"close":9178,"volume":1432021},{"date":"2025-01-15","open":9162,"high":9177,"low":9029,"close":9029,"volume":760725},{"date":"2025-01-16","open":9133,"high":9162,"low":8959,"close":9024,"volume":785628},{"date":"2025-01-17","open":9024,"high":9128,"low":8984,"close":9093,"volume":801041},{"date":"2025-01-20","open":9074,"high":9371,"low":9074,"close":9257,"volume":1450871},{"date":"2025-01-21","open":9256,"high":9385,"low":9197,"close":9301,"volume":1292396},{"date":"2025-01-22","open":9301,"high":9301,"low":9093,"close":9128,"volume":1240757},{"date":"2025-01-23","open":9137,"high":9320,"low":9093,"close":9098,"volume":1008435},{"date":"2025-01-24","open":9099,"high":9312,"low":9074,"close":9242,"volume":942612},{"date":"2025-01-31","open":9277,"high":9465,"low":9277,"close":9321,"volume":991980},{"date":"2025-02-03","open":9188,"high":9282,"low":8975,"close":9069,"volume":632351},{"date":"2025-02-04","open":9147,"high":9345,"low":9108,"close":9291,"volume":842911},{"date":"2025-02-05","open":9320,"high":9360,"low":9251,"close":9281,"volume":1589766},{"date":"2025-02-06","open":9282,"high":9677,"low":9237,"close":9608,"volume":2745040},{"date":"2025-02-07","open":9726,"high":10013,"low":9691,"close":9830,"volume":4556116},{"date":"2025-02-10","open":9994,"high":10078,"low":9855,"close":9984,"volume":2072700},{"date":"2025-02-11","open":9988,"high":10136,"low":9869,"close":9924,"volume":1840639},{"date":"2025-02-12","open":9925,"high":10063,"low":9801,"close":10063,"volume":1957850},{"date":"2025-02-13","open":10136,"high":10206,"low":10097,"close":10112,"volume":1625769},{"date":"2025-02-14","open":10073,"high":10296,"low":9994,"close":10221,"volume":1583682},{"date":"2025-02-17","open":10241,"high":10310,"low":10098,"close":10137,"volume":2114045},{"date":"2025-02-18","open":10191,"high":10403,"low":10176,"close":10265,"volume":3585997},{"date":"2025-02-19","open":10265,"high":10423,"low":10161,"close":10384,"volume":2761757},{"date":"2025-02-20","open":10414,"high":10439,"low":10266,"close":10414,"volume":1386635},{"date":"2025-02-21","open":10428,"high":10685,"low":10413,"close":10651,"volume":3018022},{"date":"2025-02-24","open":10622,"high":10760,"low":10439,"close":10523,"volume":2993222},{"date":"2025-02-25","open":10469,"high":10681,"low":10325,"close":10582,"volume":2557203},{"date":"2025-02-26","open":10592,"high":10820,"low":10533,"close":10785,"volume":4222467},{"date":"2025-02-27","open":10799,"high":10992,"low":10749,"close":10893,"volume":3335302},{"date":"2025-02-28","open":10755,"high":10874,"low":10582,"close":10597,"volume":2286504},{"date":"2025-03-04","open":10542,"high":10542,"low":10314,"close":10443,"volume":1671978},{"date":"2025-03-05","open":10458,"high":10586,"low":10458,"close":10542,"volume":1274321},{"date":"2025-03-06","open":10646,"high":10685,"low":10537,"close":10631,"volume":1761118},{"date":"2025-03-07","open":10632,"high":10671,"low":10476,"close":10508,"volume":1949143},{"date":"2025-03-10","open":10557,"high":10611,"low":10413,"close":10453,"volume":1278036},{"date":"2025-03-11","open":10280,"high":10463,"low":10161,"close":10379,"volume":1834202},{"date":"2025-03-12","open":10479,"high":10577,"low":10449,"close":10513,"volume":1254179},{"date":"2025-03-13","open":10513,"high":10572,"low":10305,"close":10305,"volume":814111},{"date":"2025-03-14","open":10384,"high":10756,"low":10379,"close":10710,"volume":2421552},{"date":"2025-03-17","open":10779,"high":10809,"low":10581,"close":10631,"volume":1787751},{"date":"2025-03-18","open":10676,"high":10746,"low":10589,"close":10681,"volume":1953954},{"date":"2025-03-19","open":10691,"high":10849,"low":10612,"close":10760,"volume":3227480},{"date":"2025-03-20","open":10800,"high":10874,"low":10765,"close":10785,"volume":2024528},{"date":"2025-03-21","open":10785,"high":10785,"low":10394,"close":10414,"volume":2007283},{"date":"2025-03-24","open":10408,"high":10502,"low":10186,"close":10379,"volume":1212758},{"date":"2025-03-25","open":10563,"high":10563,"low":9776,"close":10394,"volume":1328356},{"date":"2025-03-26","open":10394,"high":10464,"low":10340,"close":10409,"volume":1104068},{"date":"2025-03-27","open":10330,"high":10661,"low":10330,"close":10518,"volume":1508468},{"date":"2025-03-28","open":10523,"high":10577,"low":10385,"close":10434,"volume":793782},{"date":"2025-03-31","open":10365,"high":10399,"low":10197,"close":10256,"volume":1550218},{"date":"2025-04-01","open":10265,"high":10359,"low":10166,"close":10171,"volume":998504},{"date":"2025-04-02","open":10176,"high":10196,"low":10062,"close":10077,"volume":694437},{"date":"2025-04-03","open":9989,"high":10033,"low":9712,"close":9944,"volume":1168351},{"date":"2025-04-04","open":9870,"high":9870,"low":9584,"close":9608,"volume":918759},{"date":"2025-04-07","open":9198,"high":9237,"low":8540,"close":8609,"volume":3075891},{"date":"2025-04-08","open":8727,"high":8885,"low":8653,"close":8678,"volume":2236145},{"date":"2025-04-09","open":8535,"high":8753,"low":8011,"close":8703,"volume":2088832},{"date":"2025-04-10","open":8896,"high":9232,"low":8713,"close":8960,"volume":1472826},{"date":"2025-04-11","open":8802,"high":9188,"low":8778,"close":9148,"volume":1285125},{"date":"2025-04-14","open":9257,"high":9257,"low":9025,"close":9064,"volume":983897},{"date":"2025-04-15","open":9063,"high":9137,"low":8984,"close":9024,"volume":729846},{"date":"2025-04-16","open":9019,"high":9098,"low":8747,"close":8772,"volume":1155522},{"date":"2025-04-17","open":8773,"high":8916,"low":8773,"close":8911,"volume":825443},{"date":"2025-04-18","open":8920,"high":8920,"low":8811,"close":8866,"volume":355329},{"date":"2025-04-21","open":8866,"high":9039,"low":8806,"close":9039,"volume":849064},{"date":"2025-04-22","open":9034,"high":9093,"low":8959,"close":9034,"volume":420233},{"date":"2025-04-23","open":9143,"high":9391,"low":9119,"close":9316,"volume":1713437},{"date":"2025-04-24","open":9425,"high":9450,"low":9267,"close":9321,"volume":804797},{"date":"2025-04-25","open":9454,"high":9518,"low":9395,"close":9454,"volume":1101336},{"date":"2025-04-28","open":9529,"high":9529,"low":9294,"close":9326,"volume":803775},{"date":"2025-04-29","open":9326,"high":9435,"low":9321,"close":9351,"volume":857402},{"date":"2025-04-30","open":9351,"high":9406,"low":9282,"close":9346,"volume":624351},{"date":"2025-05-02","open":9355,"high":9528,"low":9345,"close":9395,"volume":647340},{"date":"2025-05-07","open":9401,"high":9514,"low":9346,"close":9356,"volume":487573},{"date":"2025-05-08","open":9355,"high":9523,"low":9315,"close":9464,"volume":919524},{"date":"2025-05-09","open":9533,"high":9578,"low":9365,"close":9479,"volume":853974},{"date":"2025-05-12","open":9523,"high":9756,"low":9513,"close":9736,"volume":1359542},{"date":"2025-05-13","open":9806,"high":10009,"low":9796,"close":9875,"volume":984756},{"date":"2025-05-14","open":9825,"high":10020,"low":9800,"close":9929,"volume":1111802},{"date":"2025-05-15","open":9929,"high":9978,"low":9731,"close":9746,"volume":784138},{"date":"2025-05-16","open":9747,"high":9865,"low":9682,"close":9786,"volume":699551},{"date":"2025-05-19","open":9786,"high":9846,"low":9643,"close":9707,"volume":673330},{"date":"2025-05-20","open":9716,"high":9879,"low":9672,"close":9835,"volume":1069833},{"date":"2025-05-21","open":9845,"high":10072,"low":9810,"close":9998,"volume":1470630},{"date":"2025-05-22","open":9999,"high":9999,"low":9865,"close":9890,"volume":763017},{"date":"2025-05-23","open":9889,"high":10077,"low":9800,"close":9850,"volume":1481860},{"date":"2025-05-26","open":9846,"high":9910,"low":9504,"close":9524,"volume":1066896},{"date":"2025-05-27","open":9435,"high":9519,"low":9277,"close":9425,"volume":1484794},{"date":"2025-05-28","open":9405,"high":9464,"low":9296,"close":9306,"volume":1699367},{"date":"2025-05-29","open":9311,"high":9459,"low":9301,"close":9380,"volume":1362400},{"date":"2025-05-30","open":9380,"high":9380,"low":9246,"close":9306,"volume":898143},{"date":"2025-06-02","open":9307,"high":9307,"low":9000,"close":9054,"volume":974112},{"date":"2025-06-04","open":9158,"high":9391,"low":9158,"close":9326,"volume":962533},{"date":"2025-06-05","open":9325,"high":9335,"low":9177,"close":9271,"volume":639306},{"date":"2025-06-09","open":9168,"high":9218,"low":9049,"close":9059,"volume":1971756},{"date":"2025-06-10","open":9034,"high":9128,"low":8149,"close":9029,"volume":1581059},{"date":"2025-06-11","open":9044,"high":9340,"low":9026,"close":9311,"volume":1955441},{"date":"2025-06-12","open":9307,"high":9307,"low":9104,"close":9148,"volume":874881},{"date":"2025-06-13","open":9142,"high":9152,"low":8984,"close":9029,"volume":1186640},{"date":"2025-06-16","open":8871,"high":9035,"low":8624,"close":8960,"volume":680383},{"date":"2025-06-17","open":8946,"high":8975,"low":8911,"close":8965,"volume":1062347},{"date":"2025-06-18","open":8945,"high":9039,"low":8935,"close":9024,"volume":1230569},{"date":"2025-06-19","open":8999,"high":9133,"low":8950,"close":8955,"volume":644405},{"date":"2025-06-20","open":8956,"high":8980,"low":8852,"close":8886,"volume":769943},{"date":"2025-06-23","open":8807,"high":8990,"low":8807,"close":8990,"volume":1099834},{"date":"2025-06-24","open":8999,"high":9177,"low":8950,"close":9103,"volume":1204890},{"date":"2025-06-25","open":9128,"high":9311,"low":9118,"close":9311,"volume":1241165},{"date":"2025-06-26","open":9266,"high":9335,"low":9187,"close":9217,"volume":782616},{"date":"2025-06-27","open":9157,"high":9261,"low":9098,"close":9103,"volume":837711},{"date":"2025-06-30","open":9129,"high":9178,"low":9054,"close":9074,"volume":538321},{"date":"2025-07-01","open":9079,"high":9099,"low":8995,"close":9054,"volume":757516},{"date":"2025-07-02","open":9054,"high":9124,"low":9030,"close":9049,"volume":568427},{"date":"2025-07-03","open":9039,"high":9222,"low":9014,"close":9202,"volume":846436},{"date":"2025-07-04","open":9203,"high":9312,"low":9148,"close":9178,"volume":932349},{"date":"2025-07-07","open":9152,"high":9231,"low":9078,"close":9133,"volume":812635},{"date":"2025-07-08","open":9134,"high":9257,"low":9124,"close":9158,"volume":801401},{"date":"2025-07-09","open":9173,"high":9312,"low":9173,"close":9257,"volume":708487},{"date":"2025-07-10","open":9257,"high":9297,"low":9183,"close":9252,"volume":795143},{"date":"2025-07-11","open":9315,"high":9400,"low":9222,"close":9281,"volume":1240029},{"date":"2025-07-14","open":9271,"high":9365,"low":9236,"close":9306,"volume":733921},{"date":"2025-07-15","open":9307,"high":9450,"low":9272,"close":9316,"volume":1043869},{"date":"2025-07-16","open":9340,"high":9429,"low":9340,"close":9375,"volume":910808},{"date":"2025-07-17","open":9376,"high":9598,"low":9376,"close":9588,"volume":1242076},{"date":"2025-07-18","open":9642,"high":9691,"low":9563,"close":9657,"volume":1416246},{"date":"2025-07-21","open":9672,"high":9765,"low":9672,"close":9751,"volume":1325704},{"date":"2025-07-22","open":9737,"high":9841,"low":9702,"close":9806,"volume":1563643},{"date":"2025-07-23","open":9821,"high":9925,"low":9786,"close":9791,"volume":1472351},{"date":"2025-07-24","open":9791,"high":9870,"low":9752,"close":9796,"volume":1108220},{"date":"2025-07-25","open":9795,"high":9835,"low":9721,"close":9741,"volume":1684864},{"date":"2025-07-28","open":9780,"high":9874,"low":9731,"close":9825,"volume":884304},{"date":"2025-07-29","open":9821,"high":9915,"low":9801,"close":9880,"volume":742353},{"date":"2025-07-30","open":9859,"high":9869,"low":9489,"close":9568,"volume":1359836},{"date":"2025-07-31","open":9539,"high":9539,"low":9356,"close":9356,"volume":1406310},{"date":"2025-08-01","open":9341,"high":9381,"low":9267,"close":9326,"volume":970444},{"date":"2025-08-04","open":9325,"high":9325,"low":9197,"close":9281,"volume":881077},{"date":"2025-08-05","open":9307,"high":9371,"low":9277,"close":9346,"volume":817673},{"date":"2025-08-06","open":9297,"high":9391,"low":9297,"close":9356,"volume":555781},{"date":"2025-08-07","open":9356,"high":9381,"low":9282,"close":9316,"volume":537164},{"date":"2025-08-08","open":9315,"high":9340,"low":9286,"close":9291,"volume":579452},{"date":"2025-08-11","open":9302,"high":9480,"low":9282,"close":9435,"volume":1044390},{"date":"2025-08-12","open":9435,"high":9495,"low":9391,"close":9445,"volume":1282527},{"date":"2025-08-13","open":9449,"high":9597,"low":9449,"close":9553,"volume":1404426},{"date":"2025-08-14","open":9568,"high":9652,"low":9484,"close":9543,"volume":978426},{"date":"2025-08-18","open":9592,"high":9815,"low":9573,"close":9731,"volume":1737576},{"date":"2025-08-19","open":9747,"high":9875,"low":9653,"close":9801,"volume":1502149},{"date":"2025-08-20","open":9751,"high":9929,"low":9721,"close":9919,"volume":1551926},{"date":"2025-08-21","open":9940,"high":10043,"low":9930,"close":9954,"volume":1616147},{"date":"2025-08-22","open":9983,"high":10121,"low":9958,"close":10082,"volume":1655154},{"date":"2025-08-25","open":10121,"high":10319,"low":10121,"close":10206,"volume":2276815},{"date":"2025-08-26","open":10212,"high":10385,"low":10197,"close":10345,"volume":1555788},{"date":"2025-08-27","open":10325,"high":10528,"low":10291,"close":10340,"volume":1290977},{"date":"2025-08-28","open":10324,"high":10324,"low":9914,"close":10008,"volume":1721504},{"date":"2025-08-29","open":10137,"high":10830,"low":10137,"close":10661,"volume":3492478},{"date":"2025-09-01","open":10661,"high":10805,"low":10602,"close":10666,"volume":1908683},{"date":"2025-09-02","open":10670,"high":10838,"low":10596,"close":10705,"volume":1665547},{"date":"2025-09-03","open":10736,"high":10953,"low":10681,"close":10760,"volume":2492846},{"date":"2025-09-04","open":10755,"high":11042,"low":10568,"close":10572,"volume":2163588},{"date":"2025-09-05","open":10626,"high":11091,"low":10626,"close":11091,"volume":3262981},{"date":"2025-09-08","open":11136,"high":11477,"low":11108,"close":11403,"volume":4558135},{"date":"2025-09-09","open":11413,"high":11494,"low":11275,"close":11418,"volume":1807328},{"date":"2025-09-10","open":11402,"high":11457,"low":11150,"close":11284,"volume":2599261},{"date":"2025-09-11","open":11280,"high":11408,"low":11067,"close":11398,"volume":1900064},{"date":"2025-09-12","open":11443,"high":11556,"low":11329,"close":11378,"volume":1739775},{"date":"2025-09-15","open":11392,"high":12030,"low":11368,"close":11798,"volume":4314105},{"date":"2025-09-16","open":11804,"high":11863,"low":11641,"close":11774,"volume":2305819},{"date":"2025-09-17","open":11803,"high":12258,"low":11803,"close":12228,"volume":4374363},{"date":"2025-09-18","open":12228,"high":12465,"low":12139,"close":12149,"volume":4074164},{"date":"2025-09-19","open":12189,"high":12382,"low":12145,"close":12224,"volume":2815435},{"date":"2025-09-22","open":12234,"high":12249,"low":12036,"close":12135,"volume":2336726},{"date":"2025-09-23","open":12134,"high":12411,"low":11996,"close":12085,"volume":3746389},{"date":"2025-09-24","open":12209,"high":12481,"low":12105,"close":12461,"volume":4301815},{"date":"2025-09-25","open":12510,"high":12920,"low":12500,"close":12861,"volume":4604259},{"date":"2025-09-26","open":12856,"high":13098,"low":12658,"close":12797,"volume":2727268},{"date":"2025-09-29","open":12777,"high":13143,"low":12609,"close":13064,"volume":2837964},{"date":"2025-09-30","open":13075,"high":13386,"low":13065,"close":13381,"volume":4347620},{"date":"2025-10-01","open":13400,"high":13519,"low":13380,"close":13435,"volume":1391963},{"date":"2025-10-02","open":13440,"high":13663,"low":13440,"close":13643,"volume":2474948},{"date":"2025-10-10","open":13637,"high":13642,"low":13024,"close":13069,"volume":3144032},{"date":"2025-10-13","open":12679,"high":12906,"low":12466,"close":12842,"volume":3101094},{"date":"2025-10-14","open":13040,"high":13134,"low":12392,"close":12402,"volume":3264900},{"date":"2025-10-15","open":12432,"high":12649,"low":12338,"close":12649,"volume":2743349},{"date":"2025-10-16","open":12649,"high":12778,"low":12516,"close":12580,"volume":2063665},{"date":"2025-10-17","open":12541,"high":12625,"low":12204,"close":12204,"volume":3021676},{"date":"2025-10-20","open":12254,"high":12481,"low":12254,"close":12298,"volume":3145806},{"date":"2025-10-21","open":12386,"high":12643,"low":12352,"close":12599,"volume":2535181},{"date":"2025-10-22","open":12535,"high":12599,"low":12386,"close":12520,"volume":1901753},{"date":"2025-10-23","open":12495,"high":12658,"low":12401,"close":12629,"volume":1477213},{"date":"2025-10-24","open":12762,"high":12905,"low":12718,"close":12871,"volume":2447130},{"date":"2025-10-27","open":12911,"high":13084,"low":12733,"close":12926,"volume":2070470},{"date":"2025-10-28","open":12936,"high":13104,"low":12877,"close":12990,"volume":2797015},{"date":"2025-10-29","open":13035,"high":13302,"low":12931,"close":13272,"volume":1742834},{"date":"2025-10-30","open":13301,"high":13406,"low":13143,"close":13301,"volume":2190958},{"date":"2025-10-31","open":13172,"high":13474,"low":13059,"close":13069,"volume":1671223},{"date":"2025-11-03","open":13054,"high":13108,"low":12708,"close":12891,"volume":2326224,"rsi_14":60.39,"sma_20":13022.41,"sma_60":11618.89,"sma_120":10559.35},{"date":"2025-11-04","open":12887,"high":12976,"low":12565,"close":12570,"volume":2021039,"rsi_14":48.38,"sma_20":12981.4,"sma_60":11674.31,"sma_120":10585.52},{"date":"2025-11-05","open":12505,"high":12925,"low":12470,"close":12881,"volume":2296539,"rsi_14":55.64,"sma_20":12953.39,"sma_60":11733.9,"sma_120":10614.18},{"date":"2025-11-06","open":12826,"high":13074,"low":12826,"close":13034,"volume":1833502,"rsi_14":66.94,"sma_20":12922.65,"sma_60":11795.91,"sma_120":10641.98},{"date":"2025-11-07","open":12965,"high":13222,"low":12861,"close":13138,"volume":2966086,"rsi_14":67.07,"sma_20":12926.14,"sma_60":11860.34,"sma_120":10669.48},{"date":"2025-11-10","open":13139,"high":13322,"low":12956,"close":13005,"volume":2257463,"rsi_14":58.82,"sma_20":12934.38,"sma_60":11922.91,"sma_120":10695.39},{"date":"2025-11-11","open":13015,"high":13253,"low":12966,"close":13020,"volume":1609307,"rsi_14":61.18,"sma_20":12965.63,"sma_60":11983.33,"sma_120":10722.97},{"date":"2025-11-12","open":12976,"high":13109,"low":12857,"close":12921,"volume":1607535,"rsi_14":56.55,"sma_20":12979.38,"sma_60":12041.92,"sma_120":10749.39},{"date":"2025-11-13","open":12920,"high":13578,"low":12920,"close":13514,"volume":4024609,"rsi_14":62.5,"sma_20":13026.65,"sma_60":12108.67,"sma_120":10781.48},{"date":"2025-11-14","open":13365,"high":13469,"low":13138,"close":13232,"volume":1869525,"rsi_14":55.48,"sma_20":13078.68,"sma_60":12170.85,"sma_120":10810.11},{"date":"2025-11-17","open":13154,"high":13233,"low":12936,"close":13079,"volume":1857398,"rsi_14":51.54,"sma_20":13118.17,"sma_60":12227.26,"sma_120":10836.06},{"date":"2025-11-18","open":13050,"high":13154,"low":12664,"close":12664,"volume":1581925,"rsi_14":39.95,"sma_20":13121.4,"sma_60":12275.51,"sma_120":10859.44},{"date":"2025-11-19","open":12722,"high":12980,"low":12722,"close":12856,"volume":1327371,"rsi_14":43.02,"sma_20":13138.39,"sma_60":12325.01,"sma_120":10884.77},{"date":"2025-11-20","open":12856,"high":12940,"low":12604,"close":12604,"volume":1426606,"rsi_14":42.75,"sma_20":13137.13,"sma_60":12369.68,"sma_120":10910.73},{"date":"2025-11-21","open":12411,"high":12554,"low":12169,"close":12248,"volume":1860387,"rsi_14":40.5,"sma_20":13105.63,"sma_60":12406.19,"sma_120":10934.53},{"date":"2025-11-24","open":12248,"high":12342,"low":12055,"close":12258,"volume":1729439,"rsi_14":44.94,"sma_20":13071.9,"sma_60":12440.77,"sma_120":10959.4},{"date":"2025-11-25","open":12243,"high":12386,"low":12203,"close":12258,"volume":937955,"rsi_14":38.72,"sma_20":13034.95,"sma_60":12473.03,"sma_120":10983.66},{"date":"2025-11-26","open":12277,"high":12307,"low":12065,"close":12263,"volume":1953878,"rsi_14":35.25,"sma_20":12983.98,"sma_60":12505.46,"sma_120":11008.57},{"date":"2025-11-27","open":12224,"high":12486,"low":12224,"close":12233,"volume":1238181,"rsi_14":32.18,"sma_20":12929.97,"sma_60":12542.95,"sma_120":11035.37},{"date":"2025-11-28","open":12214,"high":12426,"low":12199,"close":12392,"volume":609500,"rsi_14":38.04,"sma_20":12895.7,"sma_60":12572.13,"sma_120":11061.21},{"date":"2025-12-01","open":12397,"high":12570,"low":12397,"close":12510,"volume":721525,"rsi_14":40.45,"sma_20":12876.42,"sma_60":12603.22,"sma_120":11088.5},{"date":"2025-12-02","open":12570,"high":12619,"low":12382,"close":12421,"volume":509068,"rsi_14":40.6,"sma_20":12868.92,"sma_60":12632.13,"sma_120":11116.84},{"date":"2025-12-03","open":12421,"high":12491,"low":12283,"close":12288,"volume":652522,"rsi_14":22.08,"sma_20":12838.9,"sma_60":12657.89,"sma_120":11144.29},{"date":"2025-12-04","open":12209,"high":12451,"low":12209,"close":12406,"volume":645473,"rsi_14":29.68,"sma_20":12807.14,"sma_60":12688.81,"sma_120":11170.37},{"date":"2025-12-05","open":12416,"high":12500,"low":12308,"close":12476,"volume":691972,"rsi_14":34.53,"sma_20":12773.62,"sma_60":12712.14,"sma_120":11198.42},{"date":"2025-12-08","open":12476,"high":12678,"low":12476,"close":12634,"volume":889666,"rsi_14":49.12,"sma_20":12754.88,"sma_60":12732.89,"sma_120":11228.79},{"date":"2025-12-09","open":12634,"high":12678,"low":12431,"close":12491,"volume":615708,"rsi_14":38.85,"sma_20":12728.13,"sma_60":12750.98,"sma_120":11258.55},{"date":"2025-12-10","open":12491,"high":12575,"low":12367,"close":12560,"volume":526505,"rsi_14":48.46,"sma_20":12709.89,"sma_60":12772.47,"sma_120":11288.84},{"date":"2025-12-11","open":12560,"high":12693,"low":12495,"close":12585,"volume":609455,"rsi_14":64.89,"sma_20":12662.86,"sma_60":12792.47,"sma_120":11318.84},{"date":"2025-12-12","open":12609,"high":12629,"low":12411,"close":12604,"volume":800209,"rsi_14":65.19,"sma_20":12631.09,"sma_60":12813.14,"sma_120":11349.59},{"date":"2025-12-15","open":12466,"high":12594,"low":12273,"close":12337,"volume":1087578,"rsi_14":52.8,"sma_20":12593.61,"sma_60":12822.22,"sma_120":11378.67},{"date":"2025-12-16","open":12283,"high":12387,"low":12130,"close":12204,"volume":946180,"rsi_14":48.05,"sma_20":12570.36,"sma_60":12829.47,"sma_120":11405.76},{"date":"2025-12-17","open":12204,"high":12495,"low":12204,"close":12451,"volume":649689,"rsi_14":56.21,"sma_20":12549.85,"sma_60":12833.22,"sma_120":11433.96},{"date":"2025-12-18","open":12426,"high":12426,"low":12224,"close":12238,"volume":707274,"rsi_14":45.75,"sma_20":12531.34,"sma_60":12834.72,"sma_120":11458.63},{"date":"2025-12-19","open":12238,"high":12456,"low":12238,"close":12367,"volume":519245,"rsi_14":46.05,"sma_20":12537.32,"sma_60":12837.13,"sma_120":11485.17},{"date":"2025-12-22","open":12357,"high":12530,"low":12357,"close":12466,"volume":886772,"rsi_14":51.22,"sma_20":12547.8,"sma_60":12842.72,"sma_120":11513.5},{"date":"2025-12-23","open":12466,"high":12738,"low":12466,"close":12649,"volume":1098538,"rsi_14":59.63,"sma_20":12567.53,"sma_60":12852.21,"sma_120":11543.63},{"date":"2025-12-24","open":12649,"high":12688,"low":12456,"close":12461,"volume":530890,"rsi_14":51.4,"sma_20":12577.5,"sma_60":12852.21,"sma_120":11572.34},{"date":"2025-12-26","open":12431,"high":12639,"low":12431,"close":12540,"volume":828102,"rsi_14":51.65,"sma_20":12593.0,"sma_60":12846.79,"sma_120":11601.76},{"date":"2025-12-29","open":12540,"high":12625,"low":12360,"close":12360,"volume":882443,"rsi_14":40.28,"sma_20":12584.5,"sma_60":12837.12,"sma_120":11627.22},{"date":"2025-12-30","open":12360,"high":12650,"low":12240,"close":12630,"volume":901283,"rsi_14":50.0,"sma_20":12583.5,"sma_60":12827.44,"sma_120":11655.13},{"date":"2026-01-02","open":12600,"high":12770,"low":12460,"close":12755,"volume":835246,"rsi_14":51.19,"sma_20":12593.25,"sma_60":12814.52,"sma_120":11684.46},{"date":"2026-01-05","open":12755,"high":12930,"low":12665,"close":12880,"volume":1416173,"rsi_14":53.21,"sma_20":12616.0,"sma_60":12802.76,"sma_120":11714.63},{"date":"2026-01-06","open":12900,"high":13105,"low":12900,"close":13045,"volume":1202417,"rsi_14":55.86,"sma_20":12641.0,"sma_60":12790.26,"sma_120":11745.34},{"date":"2026-01-07","open":13050,"high":13145,"low":12895,"close":12960,"volume":871990,"rsi_14":60.21,"sma_20":12658.25,"sma_60":12786.0,"sma_120":11775.39},{"date":"2026-01-08","open":12960,"high":12980,"low":12835,"close":12835,"volume":846858,"rsi_14":60.47,"sma_20":12661.25,"sma_60":12783.5,"sma_120":11804.14},{"date":"2026-01-09","open":12850,"high":13150,"low":12850,"close":12995,"volume":1058668,"rsi_14":58.9,"sma_20":12679.5,"sma_60":12791.09,"sma_120":11834.01},{"date":"2026-01-12","open":13005,"high":13125,"low":12820,"close":13105,"volume":1214252,"rsi_14":66.82,"sma_20":12699.75,"sma_60":12796.34,"sma_120":11864.72},{"date":"2026-01-13","open":13135,"high":13355,"low":13135,"close":13215,"volume":1388043,"rsi_14":66.51,"sma_20":12724.25,"sma_60":12804.59,"sma_120":11895.85},{"date":"2026-01-14","open":13215,"high":13345,"low":12955,"close":13035,"volume":1069620,"rsi_14":59.64,"sma_20":12738.75,"sma_60":12816.17,"sma_120":11923.68},{"date":"2026-01-15","open":12990,"high":13185,"low":12915,"close":13010,"volume":773024,"rsi_14":55.31,"sma_20":12765.5,"sma_60":12825.76,"sma_120":11950.72},{"date":"2026-01-16","open":13050,"high":13260,"low":12345,"close":13115,"volume":1265394,"rsi_14":62.97,"sma_20":12804.25,"sma_60":12832.01,"sma_120":11977.84},{"date":"2026-01-19","open":13095,"high":13250,"low":12990,"close":13080,"volume":988817,"rsi_14":60.31,"sma_20":12828.75,"sma_60":12839.0,"sma_120":12004.22},{"date":"2026-01-20","open":13090,"high":13240,"low":13000,"close":13050,"volume":1109726,"rsi_14":70.91,"sma_20":12862.5,"sma_60":12843.66,"sma_120":12030.47},{"date":"2026-01-21","open":12965,"high":13180,"low":12950,"close":13065,"volume":1191236,"rsi_14":65.59,"sma_20":12890.5,"sma_60":12844.48,"sma_120":12056.81},{"date":"2026-01-22","open":13065,"high":13155,"low":12880,"close":12895,"volume":984888,"rsi_14":54.86,"sma_20":12905.0,"sma_60":12841.57,"sma_120":12082.18},{"date":"2026-01-23","open":12895,"high":13110,"low":12895,"close":13095,"volume":983478,"rsi_14":57.1,"sma_20":12920.25,"sma_60":12840.91,"sma_120":12108.51},{"date":"2026-01-26","open":13090,"high":13090,"low":12625,"close":12645,"volume":1012486,"rsi_14":38.89,"sma_20":12922.5,"sma_60":12827.99,"sma_120":12130.64},{"date":"2026-01-27","open":12640,"high":12760,"low":12370,"close":12570,"volume":1029936,"rsi_14":39.11,"sma_20":12917.0,"sma_60":12813.32,"sma_120":12154.76},{"date":"2026-01-28","open":12525,"high":12565,"low":12090,"close":12290,"volume":2130273,"rsi_14":35.99,"sma_20":12913.5,"sma_60":12797.9,"sma_120":12178.35},{"date":"2026-01-29","open":12290,"high":12290,"low":12085,"close":12155,"volume":1589866,"rsi_14":28.12,"sma_20":12889.75,"sma_60":12783.22,"sma_120":12201.06},{"date":"2026-01-30","open":12065,"high":12160,"low":11840,"close":12095,"volume":2444131,"rsi_14":22.99,"sma_20":12856.75,"sma_60":12772.97,"sma_120":12223.64},{"date":"2026-02-02","open":12090,"high":12295,"low":11960,"close":12100,"volume":1368934,"rsi_14":18.41,"sma_20":12817.75,"sma_60":12757.55,"sma_120":12245.73},{"date":"2026-02-03","open":12120,"high":12130,"low":11955,"close":12100,"volume":947630,"rsi_14":20.5,"sma_20":12770.5,"sma_60":12739.55,"sma_120":12267.73},{"date":"2026-02-04","open":12075,"high":12370,"low":12030,"close":12350,"volume":949821,"rsi_14":31.77,"sma_20":12740.0,"sma_60":12723.96,"sma_120":12292.15},{"date":"2026-02-05","open":12345,"high":12460,"low":12140,"close":12360,"volume":876711,"rsi_14":27.99,"sma_20":12716.25,"sma_60":12710.79,"sma_120":12316.85},{"date":"2026-02-06","open":12250,"high":12670,"low":12155,"close":12580,"volume":1494755,"rsi_14":36.84,"sma_20":12695.5,"sma_60":12701.04,"sma_120":12342.19},{"date":"2026-02-09","open":12605,"high":12730,"low":12510,"close":12580,"volume":637676,"rsi_14":37.43,"sma_20":12669.25,"sma_60":12692.96,"sma_120":12367.44},{"date":"2026-02-10","open":12580,"high":12672,"low":12520,"close":12520,"volume":647696,"rsi_14":35.77,"sma_20":12634.5,"sma_60":12673.87,"sma_120":12391.27},{"date":"2026-02-11","open":12525,"high":12710,"low":12525,"close":12625,"volume":541100,"rsi_14":42.7,"sma_20":12614.0,"sma_60":12661.28,"sma_120":12416.06},{"date":"2026-02-12","open":12625,"high":12660,"low":12555,"close":12590,"volume":644536,"rsi_14":35.01,"sma_20":12593.0,"sma_60":12650.7,"sma_120":12438.98},{"date":"2026-02-13","open":12585,"high":12590,"low":12435,"close":12500,"volume":794751,"rsi_14":44.53,"sma_20":12562.25,"sma_60":12645.62,"sma_120":12460.56},{"date":"2026-02-19","open":12520,"high":12820,"low":12520,"close":12570,"volume":585171,"rsi_14":50.0,"sma_20":12536.75,"sma_60":12638.45,"sma_120":12481.73},{"date":"2026-02-20","open":12565,"high":12605,"low":12460,"close":12560,"volume":890763,"rsi_14":62.86,"sma_20":12512.25,"sma_60":12635.36,"sma_120":12502.52},{"date":"2026-02-23","open":12560,"high":12730,"low":12480,"close":12610,"volume":1447435,"rsi_14":73.58,"sma_20":12489.5,"sma_60":12639.11,"sma_120":12522.65},{"date":"2026-02-24","open":12525,"high":12715,"low":12525,"close":12600,"volume":1802154,"rsi_14":77.6,"sma_20":12474.75,"sma_60":12642.52,"sma_120":12541.64},{"date":"2026-02-25","open":12595,"high":12710,"low":12570,"close":12600,"volume":1635842,"rsi_14":77.47,"sma_20":12450.0,"sma_60":12645.93,"sma_120":12559.48},{"date":"2026-02-26","open":12580,"high":12620,"low":12275,"close":12310,"volume":1731535,"rsi_14":58.75,"sma_20":12433.25,"sma_60":12644.42,"sma_120":12574.94},{"date":"2026-02-27","open":12310,"high":12430,"low":12235,"close":12280,"volume":1698967,"rsi_14":46.43,"sma_20":12418.75,"sma_60":12642.92,"sma_120":12592.93},{"date":"2026-03-03","open":12255,"high":12620,"low":12255,"close":12365,"volume":2198420,"rsi_14":56.02,"sma_20":12429.43,"sma_60":12642.48,"sma_120":12607.3},{"date":"2026-03-04","open":12305,"high":12350,"low":12000,"close":12290,"volume":2660320,"rsi_14":42.75,"sma_20":12443.07,"sma_60":12638.77,"sma_120":12621.0},{"date":"2026-03-05","open":12295,"high":12450,"low":12285,"close":12325,"volume":1166200,"rsi_14":44.62,"sma_20":12461.48,"sma_60":12637.16,"sma_120":12634.65},{"date":"2026-03-06","open":12325,"high":12505,"low":12310,"close":12360,"volume":630338,"rsi_14":48.99,"sma_20":12481.41,"sma_60":12638.39,"sma_120":12648.14},{"date":"2026-03-09","open":12275,"high":12600,"low":12050,"close":12590,"volume":2312599,"rsi_14":54.47,"sma_20":12512.97,"sma_60":12641.49,"sma_120":12665.15},{"date":"2026-03-10","open":12435,"high":12860,"low":12435,"close":12775,"volume":1040350,"rsi_14":62.25,"sma_20":12541.38,"sma_60":12646.54,"sma_120":12679.34},{"date":"2026-03-11","open":12775,"high":13335,"low":12775,"close":13130,"volume":1644900,"rsi_14":74.15,"sma_20":12587.25,"sma_60":12654.92,"sma_120":12693.9},{"date":"2026-03-12","open":13130,"high":13325,"low":13130,"close":13290,"volume":899759,"rsi_14":75.55,"sma_20":12630.2,"sma_60":12668.4,"sma_120":12709.69},{"date":"2026-03-13","open":13285,"high":13615,"low":13270,"close":13500,"volume":1344194,"rsi_14":78.67,"sma_20":12683.77,"sma_60":12684.26,"sma_120":12728.36},{"date":"2026-03-16","open":13500,"high":13720,"low":13325,"close":13705,"volume":1021038,"rsi_14":80.3,"sma_20":12750.7,"sma_60":12703.15,"sma_120":12747.81},{"date":"2026-03-17","open":13715,"high":13940,"low":13570,"close":13585,"volume":1135790,"rsi_14":76.19,"sma_20":12806.32,"sma_60":12719.69,"sma_120":12766.42},{"date":"2026-03-18","open":13585,"high":13595,"low":13160,"close":13250,"volume":910133,"rsi_14":65.9,"sma_20":12846.75,"sma_60":12735.08,"sma_120":12778.65},{"date":"2026-03-19","open":13250,"high":13455,"low":13175,"close":13220,"volume":748427,"rsi_14":73.51,"sma_20":12890.16,"sma_60":12752.22,"sma_120":12790.85},{"date":"2026-03-20","open":13220,"high":13640,"low":13080,"close":13525,"volume":1026770,"rsi_14":77.61,"sma_20":12945.49,"sma_60":12770.33,"sma_120":12801.78},{"date":"2026-03-23","open":13130,"high":13735,"low":13130,"close":13395,"volume":928401,"rsi_14":71.37,"sma_20":12994.75,"sma_60":12789.83,"sma_120":12812.28},{"date":"2026-03-24","open":13450,"high":13570,"low":12940,"close":13175,"volume":788351,"rsi_14":67.32,"sma_20":13030.39,"sma_60":12803.46,"sma_120":12820.3},{"date":"2026-03-25","open":13205,"high":13445,"low":13200,"close":13265,"volume":546710,"rsi_14":68.01,"sma_20":13071.08,"sma_60":12816.94,"sma_120":12829.83},{"date":"2026-03-26","open":13305,"high":13710,"low":13305,"close":13430,"volume":851587,"rsi_14":69.53,"sma_20":13120.11,"sma_60":12830.12,"sma_120":12841.16},{"date":"2026-03-27","open":13150,"high":13815,"low":13150,"close":13720,"volume":1023286,"rsi_14":70.18,"sma_20":13198.3,"sma_60":12851.35,"sma_120":12851.78},{"date":"2026-03-30","open":13720,"high":13835,"low":13500,"close":13775,"volume":1161379,"rsi_14":68.73,"sma_20":13280.77,"sma_60":12872.17,"sma_120":12859.48},{"date":"2026-03-31","open":13775,"high":13970,"low":13700,"close":13700,"volume":842511,"rsi_14":61.92,"sma_20":13348.27,"sma_60":12897.07,"sma_120":12867.09},{"date":"2026-04-01","open":13715,"high":13790,"low":13395,"close":13505,"volume":540923,"rsi_14":54.43,"sma_20":13409.7,"sma_60":12914.17,"sma_120":12870.81},{"date":"2026-04-02","open":13510,"high":13720,"low":13325,"close":13370,"volume":567503,"rsi_14":47.23,"sma_20":13462.54,"sma_60":12926.92,"sma_120":12870.72},{"date":"2026-04-03","open":13370,"high":13530,"low":13075,"close":13095,"volume":341413,"rsi_14":37.4,"sma_20":13499.7,"sma_60":12932.95,"sma_120":12867.86},{"date":"2026-04-06","open":13095,"high":13300,"low":13020,"close":13035,"volume":208592,"rsi_14":36.13,"sma_20":13514.89,"sma_60":12932.79,"sma_120":12861.53},{"date":"2026-04-07","open":13070,"high":13225,"low":12930,"close":12960,"volume":217494,"rsi_14":40.33,"sma_20":13516.98,"sma_60":12932.79,"sma_120":12859.4},{"date":"2026-04-08","open":13000,"high":13220,"low":12890,"close":13170,"volume":444899,"rsi_14":45.95,"sma_20":13511.62,"sma_60":12938.37,"sma_120":12860.94},{"date":"2026-04-09","open":13170,"high":13290,"low":13100,"close":13175,"volume":382414,"rsi_14":38.31,"sma_20":13498.41,"sma_60":12941.37,"sma_120":12866.23},{"date":"2026-04-10","open":13175,"high":13765,"low":13160,"close":13640,"volume":750983,"rsi_14":51.91,"sma_20":13497.85,"sma_60":12950.29,"sma_120":12873.31},{"date":"2026-04-13","open":13630,"high":14055,"low":13630,"close":14010,"volume":1151483,"rsi_14":63.08,"sma_20":13505.41,"sma_60":12963.54,"sma_120":12884.06},{"date":"2026-04-14","open":14000,"high":14070,"low":13850,"close":14060,"volume":688299,"rsi_14":62.5,"sma_20":13521.54,"sma_60":12980.62,"sma_120":12898.4},{"date":"2026-04-15","open":14100,"high":14270,"low":13900,"close":13930,"volume":740175,"rsi_14":56.86,"sma_20":13548.12,"sma_60":12995.95,"sma_120":12910.86},{"date":"2026-04-16","open":13940,"high":14445,"low":13940,"close":14345,"volume":906368,"rsi_14":58.82,"sma_20":13596.95,"sma_60":13016.45,"sma_120":12924.23},{"date":"2026-04-17","open":14345,"high":14395,"low":14150,"close":14245,"volume":437554,"rsi_14":55.81,"sma_20":13625.37,"sma_60":13035.87,"sma_120":12937.43},{"date":"2026-04-20","open":14245,"high":14265,"low":14070,"close":14115,"volume":417538,"rsi_14":54.72,"sma_20":13653.86,"sma_60":13053.62,"sma_120":12948.64},{"date":"2026-04-21","open":14115,"high":14265,"low":13920,"close":14195,"volume":629152,"rsi_14":60.16,"sma_20":13697.47,"sma_60":13072.45,"sma_120":12958.47},{"date":"2026-04-22","open":14195,"high":14355,"low":14120,"close":14200,"volume":521839,"rsi_14":63.49,"sma_20":13736.79,"sma_60":13094.2,"sma_120":12967.89},{"date":"2026-04-23","open":14205,"high":14290,"low":14010,"close":14075,"volume":587903,"rsi_14":67.6,"sma_20":13761.51,"sma_60":13110.54,"sma_120":12975.72},{"date":"2026-04-24","open":14075,"high":14295,"low":13970,"close":14260,"volume":544574,"rsi_14":76.12,"sma_20":13780.81,"sma_60":13137.45,"sma_120":12982.72},{"date":"2026-04-27","open":14260,"high":14350,"low":14180,"close":14205,"volume":506922,"rsi_14":76.77,"sma_20":13794.59,"sma_60":13164.7,"sma_120":12989.01},{"date":"2026-04-28","open":14210,"high":14280,"low":13960,"close":13960,"volume":463650,"rsi_14":66.74,"sma_20":13799.91,"sma_60":13192.54,"sma_120":12995.22},{"date":"2026-04-29","open":13960,"high":14650,"low":13910,"close":14645,"volume":1644087,"rsi_14":74.18,"sma_20":13849.34,"sma_60":13234.04,"sma_120":13008.63},{"date":"2026-04-30","open":14645,"high":14700,"low":14455,"close":14510,"volume":751578,"rsi_14":66.05,"sma_20":13898.84,"sma_60":13274.29,"sma_120":13023.63},{"date":"2026-05-04","open":14500,"high":14655,"low":14465,"close":14590,"volume":610700,"rsi_14":61.98,"sma_20":13966.25,"sma_60":13315.79,"sma_120":13036.67},{"date":"2026-05-06","open":14590,"high":14730,"low":14255,"close":14585,"volume":904297,"rsi_14":61.05,"sma_20":14043.75,"sma_60":13357.2,"sma_120":13048.38},{"date":"2026-05-07","open":14585,"high":14715,"low":14390,"close":14490,"volume":635665,"rsi_14":61.97,"sma_20":14120.25,"sma_60":13392.87,"sma_120":13058.41},{"date":"2026-05-08","open":14490,"high":14725,"low":14445,"close":14490,"volume":679367,"rsi_14":53.77,"sma_20":14186.25,"sma_60":13428.37,"sma_120":13069.58},{"date":"2026-05-11","open":14490,"high":14710,"low":14390,"close":14660,"volume":1360250,"rsi_14":60.4,"sma_20":14260.5,"sma_60":13463.04,"sma_120":13082.04},{"date":"2026-05-12","open":14660,"high":14745,"low":14320,"close":14415,"volume":1089696,"rsi_14":57.11,"sma_20":14299.25,"sma_60":13493.62,"sma_120":13093.29},{"date":"2026-05-13","open":14420,"high":14625,"low":14420,"close":14525,"volume":1101236,"rsi_14":57.71,"sma_20":14325.0,"sma_60":13527.04,"sma_120":13100.45},{"date":"2026-05-14","open":14550,"high":14730,"low":14355,"close":14480,"volume":735446,"rsi_14":56.42,"sma_20":14346.0,"sma_60":13557.95,"sma_120":13109.62},{"date":"2026-05-15","open":14480,"high":14480,"low":14145,"close":14150,"volume":1034211,"rsi_14":51.57,"sma_20":14357.0,"sma_60":13583.95,"sma_120":13117.33},{"date":"2026-05-18","open":14150,"high":14230,"low":13955,"close":13970,"volume":803582,"rsi_14":43.91,"sma_20":14338.25,"sma_60":13608.45,"sma_120":13127.04},{"date":"2026-05-19","open":13950,"high":14055,"low":13740,"close":14000,"volume":674149,"rsi_14":45.65,"sma_20":14326.0,"sma_60":13632.29,"sma_120":13135.37},{"date":"2026-05-20","open":13955,"high":14125,"low":13790,"close":13955,"volume":953809,"rsi_14":49.88,"sma_20":14318.0,"sma_60":13655.54,"sma_120":13145.45},{"date":"2026-05-21","open":13955,"high":14325,"low":13925,"close":14020,"volume":436516,"rsi_14":29.64,"sma_20":14309.25,"sma_60":13679.04,"sma_120":13159.07},{"date":"2026-05-22","open":14020,"high":14130,"low":13825,"close":14065,"volume":597229,"rsi_14":34.6,"sma_20":14302.5,"sma_60":13703.45,"sma_120":13172.99},{"date":"2026-05-26","open":14065,"high":14120,"low":13820,"close":13845,"volume":957505,"rsi_14":26.5,"sma_20":14291.0,"sma_60":13724.2,"sma_120":13185.06},{"date":"2026-05-27","open":13820,"high":14190,"low":13790,"close":13850,"volume":1357116,"rsi_14":26.81,"sma_20":14270.5,"sma_60":13749.87,"sma_120":13197.14},{"date":"2026-05-28","open":13755,"high":13950,"low":13575,"close":13755,"volume":1089865,"rsi_14":26.81,"sma_20":14248.0,"sma_60":13774.45,"sma_120":13208.69},{"date":"2026-05-29","open":13755,"high":13920,"low":13670,"close":13700,"volume":989708,"rsi_14":25.91,"sma_20":14235.0,"sma_60":13794.39,"sma_120":13218.44},{"date":"2026-06-01","open":13645,"high":13920,"low":13495,"close":13500,"volume":1057675,"rsi_14":15.27,"sma_20":14177.75,"sma_60":13812.26,"sma_120":13225.52},{"date":"2026-06-02","open":13450,"high":13865,"low":13370,"close":13800,"volume":1550423,"rsi_14":32.17,"sma_20":14142.25,"sma_60":13834.54,"sma_120":13235.85},{"date":"2026-06-04","open":13800,"high":13800,"low":13370,"close":13370,"volume":626564,"rsi_14":21.76,"sma_20":14081.25,"sma_60":13849.07,"sma_120":13243.73},{"date":"2026-06-05","open":13370,"high":13635,"low":13295,"close":13485,"volume":946299,"rsi_14":26.48,"sma_20":14026.25,"sma_60":13861.63,"sma_120":13251.56},{"date":"2026-06-08","open":13400,"high":13400,"low":12825,"close":13050,"volume":914183,"rsi_14":25.23,"sma_20":13954.25,"sma_60":13863.83,"sma_120":13255.19},{"date":"2026-06-09","open":13050,"high":13055,"low":12710,"close":12990,"volume":580669,"rsi_14":26.67,"sma_20":13879.25,"sma_60":13859.04,"sma_120":13256.98},{"date":"2026-06-10","open":12925,"high":13040,"low":12600,"close":12795,"volume":484215,"rsi_14":23.4,"sma_20":13786.0,"sma_60":13848.3,"sma_120":13258.35},{"date":"2026-06-11","open":12615,"high":12850,"low":12580,"close":12735,"volume":428341,"rsi_14":23.25,"sma_20":13702.0,"sma_60":13833.03,"sma_120":13258.64},{"date":"2026-06-12","open":12735,"high":13100,"low":12730,"close":13030,"volume":263649,"rsi_14":30.28,"sma_20":13627.25,"sma_60":13819.22,"sma_120":13261.19},{"date":"2026-06-15","open":13030,"high":13110,"low":12860,"close":12965,"volume":395030,"rsi_14":28.26,"sma_20":13551.5,"sma_60":13806.35,"sma_120":13263.02},{"date":"2026-06-16","open":12965,"high":13290,"low":12965,"close":13170,"volume":500026,"rsi_14":36.58,"sma_20":13502.5,"sma_60":13802.54,"sma_120":13268.81},{"date":"2026-06-17","open":13150,"high":13220,"low":12980,"close":13010,"volume":603187,"rsi_14":34.27,"sma_20":13454.5,"sma_60":13796.57,"sma_120":13274.39},{"date":"2026-06-18","open":13010,"high":13215,"low":12910,"close":13000,"volume":591534,"rsi_14":35.4,"sma_20":13404.5,"sma_60":13785.29,"sma_120":13277.81},{"date":"2026-06-19","open":13000,"high":13100,"low":12850,"close":12950,"volume":816008,"rsi_14":35.47,"sma_20":13354.25,"sma_60":13775.37,"sma_120":13282.6},{"date":"2026-06-22","open":12900,"high":13350,"low":12770,"close":13295,"volume":1148022,"rsi_14":46.24,"sma_20":13318.0,"sma_60":13774.91,"sma_120":13289.19},{"date":"2026-06-23","open":13255,"high":13390,"low":12755,"close":12755,"volume":731218,"rsi_14":32.38,"sma_20":13252.5,"sma_60":13763.93,"sma_120":13290.44},{"date":"2026-06-24","open":12745,"high":13070,"low":12625,"close":12850,"volume":759847,"rsi_14":40.11,"sma_20":13202.75,"sma_60":13751.75,"sma_120":13290.94},{"date":"2026-06-25","open":12860,"high":12945,"low":12715,"close":12805,"volume":717496,"rsi_14":36.72,"sma_20":13150.5,"sma_60":13733.94,"sma_120":13292.64},{"date":"2026-06-26","open":12740,"high":12825,"low":12000,"close":12140,"volume":757446,"rsi_14":33.69,"sma_20":13069.75,"sma_60":13704.11,"sma_120":13288.14},{"date":"2026-06-29","open":12000,"high":12430,"low":11975,"close":12395,"volume":421425,"rsi_14":40.03,"sma_20":13004.5,"sma_60":13679.8,"sma_120":13288.44},{"date":"2026-06-30","open":12395,"high":12570,"low":12285,"close":12550,"volume":269165,"rsi_14":45.84,"sma_20":12957.0,"sma_60":13661.36,"sma_120":13287.77},{"date":"2026-07-01","open":12550,"high":12780,"low":12330,"close":12530,"volume":331287,"rsi_14":46.47,"sma_20":12893.5,"sma_60":13644.86,"sma_120":13285.89},{"date":"2026-07-02","open":12530,"high":12930,"low":12510,"close":12730,"volume":803190,"rsi_14":44.66,"sma_20":12861.5,"sma_60":13636.33,"sma_120":13284.64},{"date":"2026-07-03","open":12725,"high":12980,"low":12460,"close":12850,"volume":413392,"rsi_14":47.99,"sma_20":12829.75,"sma_60":13633.25,"sma_120":13283.02},{"date":"2026-07-06","open":12835,"high":12920,"low":12410,"close":12590,"volume":186484,"rsi_14":40.07,"sma_20":12806.75,"sma_60":13627.08,"sma_120":13279.94},{"date":"2026-07-07","open":12430,"high":12770,"low":12320,"close":12355,"volume":291268,"rsi_14":39.07,"sma_20":12775.0,"sma_60":13613.5,"sma_120":13275.94},{"date":"2026-07-08","open":12355,"high":12400,"low":11800,"close":11800,"volume":395651,"rsi_14":33.05,"sma_20":12725.25,"sma_60":13590.58,"sma_120":13265.98},{"date":"2026-07-09","open":11840,"high":12005,"low":11420,"close":11660,"volume":236408,"rsi_14":32.23,"sma_20":12671.5,"sma_60":13557.58,"sma_120":13253.94},{"date":"2026-07-10","open":11690,"high":11815,"low":11525,"close":11525,"volume":202637,"rsi_14":24.12,"sma_20":12596.25,"sma_60":13516.17,"sma_120":13239.85},{"date":"2026-07-13","open":11525,"high":11525,"low":11100,"close":11120,"volume":313045,"rsi_14":25.11,"sma_20":12504.0,"sma_60":13467.17,"sma_120":13223.89},{"date":"2026-07-14","open":11120,"high":11220,"low":10735,"close":11210,"volume":720920,"rsi_14":25.0,"sma_20":12406.0,"sma_60":13421.83,"sma_120":13208.89},{"date":"2026-07-15","open":11120,"high":11470,"low":11120,"close":11365,"volume":151726,"rsi_14":28.76,"sma_20":12323.75,"sma_60":13372.17,"sma_120":13194.31},{"date":"2026-07-16","open":11300,"high":11365,"low":11165,"close":11245,"volume":176066,"rsi_14":34.27,"sma_20":12236.0,"sma_60":13322.17,"sma_120":13179.02},{"date":"2026-07-20","open":11245,"high":11245,"low":10685,"close":10685,"volume":189122,"rsi_14":22.86,"sma_20":12122.75,"sma_60":13265.0,"sma_120":13159.31},{"date":"2026-07-21","open":10800,"high":11185,"low":10715,"close":11060,"volume":256778,"rsi_14":27.89,"sma_20":12011.0,"sma_60":13212.75,"sma_120":13142.6},{"date":"2026-07-22","open":11370,"high":11370,"low":10850,"close":10860,"volume":141418,"rsi_14":26.48,"sma_20":11916.25,"sma_60":13157.08,"sma_120":13125.64},{"date":"2026-07-23","open":10860,"high":11130,"low":10750,"close":11100,"volume":169739,"rsi_14":27.3,"sma_20":11828.75,"sma_60":13107.5,"sma_120":13109.02},{"date":"2026-07-24","open":11100,"high":11100,"low":10805,"close":10805,"volume":163920,"rsi_14":22.84,"sma_20":11728.75,"sma_60":13049.92,"sma_120":13093.69},{"date":"2026-07-27","open":10805,"high":11140,"low":10510,"close":11050,"volume":110923,"rsi_14":29.47,"sma_20":11674.25,"sma_60":12997.33,"sma_120":13081.02},{"date":"2026-07-28","open":10995,"high":11145,"low":10375,"close":10920,"volume":254623,"rsi_14":30.32,"sma_20":11600.5,"sma_60":12946.67,"sma_120":13069.6},{"date":"2026-07-29","open":10925,"high":11105,"low":10670,"close":11045,"volume":342304,"rsi_14":38.26,"sma_20":11525.25,"sma_60":12886.67,"sma_120":13060.35},{"date":"2026-07-30","open":10770,"high":11200,"low":10770,"close":11095,"volume":401270,"rsi_14":40.96,"sma_20":11453.5,"sma_60":12829.75,"sma_120":13052.02},{"date":"2026-07-31","open":11095,"high":11255,"low":10980,"close":11005,"volume":144600,"rsi_14":41.56,"sma_20":11367.25,"sma_60":12770.0,"sma_120":13042.89},{"date":"2026-08-03","open":11000,"high":11100,"low":10975,"close":11020,"volume":113292,"rsi_14":48.14,"sma_20":11275.75,"sma_60":12710.58,"sma_120":13033.89},{"date":"2026-08-04","open":11020,"high":11120,"low":10930,"close":11040,"volume":94439,"rsi_14":46.76,"sma_20":11198.25,"sma_60":12653.08,"sma_120":13022.98},{"date":"2026-08-05","open":11000,"high":11180,"low":10940,"close":11115,"volume":211353,"rsi_14":45.08,"sma_20":11136.25,"sma_60":12596.83,"sma_120":13012.6},{"date":"2026-08-06","open":11115,"high":11170,"low":10785,"close":10840,"volume":133529,"rsi_14":42.49,"sma_20":11088.25,"sma_60":12533.17,"sma_120":12998.1},{"date":"2026-08-07","open":10820,"high":11025,"low":10800,"close":10920,"volume":70871,"rsi_14":55.3,"sma_20":11051.25,"sma_60":12474.92,"sma_120":12984.27},{"date":"2026-08-10","open":10920,"high":11040,"low":10810,"close":11020,"volume":102681,"rsi_14":48.97,"sma_20":11026.0,"sma_60":12416.5,"sma_120":12971.77},{"date":"2026-08-11","open":11005,"high":11030,"low":10925,"close":11005,"volume":130463,"rsi_14":54.13,"sma_20":11020.25,"sma_60":12358.58,"sma_120":12958.27},{"date":"2026-08-12","open":11005,"high":11110,"low":10930,"close":10970,"volume":76287,"rsi_14":45.81,"sma_20":11008.25,"sma_60":12305.58,"sma_120":12944.77},{"date":"2026-08-13","open":10970,"high":11065,"low":10905,"close":11005,"volume":151454,"rsi_14":57.75,"sma_20":10990.25,"sma_60":12256.17,"sma_120":12932.31},{"date":"2026-08-14","open":10970,"high":11030,"low":10860,"close":10935,"volume":114579,"rsi_14":44.84,"sma_20":10974.75,"sma_60":12205.08,"sma_120":12918.69},{"date":"2026-08-18","open":11000,"high":11035,"low":10850,"close":10885,"volume":155607,"rsi_14":48.31,"sma_20":10984.75,"sma_60":12153.92,"sma_120":12904.73},{"date":"2026-08-19","open":10850,"high":10915,"low":10525,"close":10540,"volume":160175,"rsi_14":29.88,"sma_20":10958.75,"sma_60":12095.92,"sma_120":12887.48},{"date":"2026-08-20","open":10545,"high":10695,"low":10520,"close":10540,"volume":239520,"rsi_14":26.97,"sma_20":10942.75,"sma_60":12037.17,"sma_120":12870.31},{"date":"2026-08-21","open":10500,"high":10625,"low":10390,"close":10560,"volume":117028,"rsi_14":30.4,"sma_20":10915.75,"sma_60":11982.42,"sma_120":12853.31},{"date":"2026-08-24","open":10545,"high":10660,"low":10380,"close":10410,"volume":103082,"rsi_14":25.98,"sma_20":10896.0,"sma_60":11925.08,"sma_120":12837.48},{"date":"2026-08-25","open":10410,"high":10620,"low":10280,"close":10400,"volume":271668,"rsi_14":24.6,"sma_20":10863.5,"sma_60":11869.17,"sma_120":12821.81},{"date":"2026-08-26","open":10400,"high":10595,"low":10380,"close":10495,"volume":90665,"rsi_14":25.78,"sma_20":10842.25,"sma_60":11815.75,"sma_120":12805.07},{"date":"2026-08-27","open":10495,"high":10495,"low":10290,"close":10325,"volume":116176,"rsi_14":28.09,"sma_20":10806.25,"sma_60":11762.83,"sma_120":12787.55},{"date":"2026-08-28","open":10325,"high":10395,"low":10260,"close":10320,"volume":92553,"rsi_14":22.73,"sma_20":10767.5,"sma_60":11704.83,"sma_120":12769.69},{"date":"2026-08-31","open":10320,"high":10320,"low":10010,"close":10090,"volume":126317,"rsi_14":12.2,"sma_20":10721.75,"sma_60":11650.17,"sma_120":12749.62},{"date":"2026-09-01","open":10145,"high":10160,"low":9705,"close":10060,"volume":168562,"rsi_14":12.05,"sma_20":10673.75,"sma_60":11593.08,"sma_120":12727.36},{"date":"2026-09-02","open":10030,"high":10045,"low":9760,"close":9805,"volume":180311,"rsi_14":10.24,"sma_20":10612.0,"sma_60":11539.0,"sma_120":12701.41},{"date":"2026-09-03","open":9805,"high":9945,"low":9770,"close":9780,"volume":122751,"rsi_14":7.9,"sma_20":10545.25,"sma_60":11485.5,"sma_120":12672.27},{"date":"2026-09-04","open":9755,"high":9945,"low":9750,"close":9750,"volume":49478,"rsi_14":8.13,"sma_20":10490.75,"sma_60":11434.75,"sma_120":12641.53},{"date":"2026-09-07","open":9750,"high":9750,"low":9600,"close":9660,"volume":109383,"rsi_14":7.9,"sma_20":10427.75,"sma_60":11383.5,"sma_120":12608.27},{"date":"2026-09-08","open":9660,"high":9670,"low":9460,"close":9500,"volume":219665,"rsi_14":9.06,"sma_20":10351.75,"sma_60":11324.67,"sma_120":12571.94},{"date":"2026-09-09","open":9500,"high":9695,"low":9365,"close":9440,"volume":205206,"rsi_14":8.65,"sma_20":10273.5,"sma_60":11265.92,"sma_120":12536.13},{"date":"2026-09-10","open":9440,"high":9455,"low":9285,"close":9340,"volume":167148,"rsi_14":6.74,"sma_20":10192.0,"sma_60":11202.08,"sma_120":12502.31},{"date":"2026-09-11","open":9320,"high":9340,"low":9135,"close":9210,"volume":164813,"rsi_14":6.83,"sma_20":10102.25,"sma_60":11138.75,"sma_120":12467.66},{"date":"2026-09-14","open":9210,"high":9455,"low":9190,"close":9380,"volume":180948,"rsi_14":17.1,"sma_20":10024.5,"sma_60":11078.42,"sma_120":12431.85},{"date":"2026-09-15","open":9380,"high":9450,"low":9150,"close":9150,"volume":66265,"rsi_14":10.09,"sma_20":9937.75,"sma_60":11015.08,"sma_120":12395.23},{"date":"2026-09-16","open":9150,"high":9400,"low":9085,"close":9215,"volume":94407,"rsi_14":14.87,"sma_20":9871.5,"sma_60":10947.08,"sma_120":12361.0},{"date":"2026-09-17","open":9215,"high":9390,"low":9175,"close":9365,"volume":82349,"rsi_14":22.32,"sma_20":9812.75,"sma_60":10890.58,"sma_120":12327.26},{"date":"2026-09-18","open":9365,"high":9585,"low":9365,"close":9480,"volume":125087,"rsi_14":31.06,"sma_20":9758.75,"sma_60":10834.42,"sma_120":12293.08},{"date":"2026-09-21","open":9480,"high":9570,"low":9450,"close":9485,"volume":131107,"rsi_14":31.86,"sma_20":9712.5,"sma_60":10779.08,"sma_120":12256.51},{"date":"2026-09-22","open":9485,"high":9585,"low":9375,"close":9420,"volume":87657,"rsi_14":36.2,"sma_20":9663.5,"sma_60":10733.75,"sma_120":12218.93},{"date":"2026-09-23","open":9595,"high":9595,"low":9230,"close":9285,"volume":105160,"rsi_14":33.55,"sma_20":9603.0,"sma_60":10681.92,"sma_120":12180.86},{"date":"2026-09-28","open":9285,"high":9285,"low":8975,"close":9015,"volume":166380,"rsi_14":28.94,"sma_20":9537.5,"sma_60":10623.0,"sma_120":12142.18},{"date":"2026-09-29","open":9025,"high":9070,"low":8950,"close":9020,"volume":118499,"rsi_14":30.72,"sma_20":9472.5,"sma_60":10564.5,"sma_120":12104.68},{"date":"2026-09-30","open":9020,"high":9125,"low":8955,"close":9075,"volume":85837,"rsi_14":36.33,"sma_20":9421.75,"sma_60":10503.58,"sma_120":12069.96},{"date":"2026-10-01","open":9005,"high":9130,"low":9005,"close":9065,"volume":95582,"rsi_14":37.54,"sma_20":9372.0,"sma_60":10440.5,"sma_120":12036.88},{"date":"2026-10-02","open":9020,"high":9120,"low":8910,"close":8915,"volume":246213,"rsi_14":36.33,"sma_20":9327.5,"sma_60":10379.25,"sma_120":12003.17},{"date":"2026-10-06","open":8915,"high":9015,"low":8905,"close":8930,"volume":71403,"rsi_14":40.28,"sma_20":9285.0,"sma_60":10322.17,"sma_120":11967.83},{"date":"2026-10-07","open":8825,"high":8930,"low":8825,"close":8880,"volume":99747,"rsi_14":31.06,"sma_20":9241.5,"sma_60":10273.5,"sma_120":11932.04},{"date":"2026-10-08","open":8880,"high":9005,"low":8810,"close":8815,"volume":118492,"rsi_14":35.5,"sma_20":9199.25,"sma_60":10226.08,"sma_120":11891.83},{"date":"2026-10-12","open":8950,"high":9145,"low":8800,"close":8915,"volume":162484,"rsi_14":37.39,"sma_20":9170.0,"sma_60":10182.58,"sma_120":11849.38},{"date":"2026-10-13","open":8920,"high":9000,"low":8655,"close":8800,"volume":152293,"rsi_14":25.54,"sma_20":9138.0,"sma_60":10143.92,"sma_120":11805.54},{"date":"2026-10-14","open":8800,"high":8800,"low":8560,"close":8570,"volume":193481,"rsi_14":14.17,"sma_20":9099.5,"sma_60":10099.92,"sma_120":11760.88},{"date":"2026-10-15","open":8425,"high":8585,"low":8400,"close":8470,"volume":256535,"rsi_14":12.82,"sma_20":9062.5,"sma_60":10051.67,"sma_120":11711.92},{"date":"2026-10-16","open":8475,"high":8615,"low":8405,"close":8405,"volume":84743,"rsi_14":12.82,"sma_20":9013.75,"sma_60":10004.33,"sma_120":11663.25},{"date":"2026-10-19","open":8405,"high":8455,"low":8350,"close":8445,"volume":59093,"rsi_14":16.93,"sma_20":8978.5,"sma_60":9967.0,"sma_120":11616.0},{"date":"2026-10-20","open":8445,"high":8445,"low":8260,"close":8315,"volume":120830,"rsi_14":19.03,"sma_20":8933.5,"sma_60":9921.25,"sma_120":11567.0},{"date":"2026-10-21","open":8315,"high":8380,"low":7960,"close":7985,"volume":200962,"rsi_14":14.43,"sma_20":8864.5,"sma_60":9873.33,"sma_120":11515.21},{"date":"2026-10-22","open":7985,"high":7990,"low":7835,"close":7905,"volume":124280,"rsi_14":10.47,"sma_20":8785.75,"sma_60":9820.08,"sma_120":11463.79},{"date":"2026-10-23","open":7559,"high":8235,"low":7483,"close":8235,"volume":223690}],"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":8235.0,"price_history":[{"date":"2020-12-08","close":10260.4502},{"date":"2020-12-09","close":10215.9463},{"date":"2020-12-10","close":10102.2168},{"date":"2020-12-11","close":9924.2041},{"date":"2020-12-14","close":10270.3398},{"date":"2020-12-15","close":10478.0205},{"date":"2020-12-16","close":10665.9229},{"date":"2020-12-17","close":10611.5303},{"date":"2020-12-18","close":10957.666},{"date":"2020-12-21","close":11570.8203},{"date":"2020-12-22","close":11442.2559},{"date":"2020-12-23","close":11407.6426},{"date":"2020-12-24","close":11476.8691},{"date":"2020-12-28","close":11620.2686},{"date":"2020-12-29","close":11066.4512},{"date":"2020-12-30","close":11575.7656},{"date":"2021-01-04","close":12871.3018},{"date":"2021-01-05","close":13093.8174},{"date":"2021-01-06","close":12915.8047},{"date":"2021-01-07","close":13341.0566},{"date":"2021-01-08","close":13326.2227},{"date":"2021-01-11","close":12955.3633},{"date":"2021-01-12","close":13197.6582},{"date":"2021-01-13","close":12896.0254},{"date":"2021-01-14","close":12604.2822},{"date":"2021-01-15","close":12658.6758},{"date":"2021-01-18","close":12762.5156},{"date":"2021-01-19","close":12396.6016},{"date":"2021-01-20","close":12871.3018},{"date":"2021-01-21","close":13222.3818},{"date":"2021-01-22","close":13662.4688},{"date":"2021-01-25","close":13889.9297},{"date":"2021-01-26","close":13627.8555},{"date":"2021-01-27","close":13459.7324},{"date":"2021-01-28","close":13167.9893},{"date":"2021-01-29","close":12688.3438},{"date":"2021-02-01","close":12757.5713},{"date":"2021-02-02","close":13301.499},{"date":"2021-02-03","close":13509.1797},{"date":"2021-02-04","close":13138.3203},{"date":"2021-02-05","close":12965.2529},{"date":"2021-02-08","close":13083.9277},{"date":"2021-02-09","close":13370.7256},{"date":"2021-02-10","close":13588.2969},{"date":"2021-02-15","close":13850.3711},{"date":"2021-02-16","close":13845.4258},{"date":"2021-02-17","close":13860.2607},{"date":"2021-02-18","close":13430.0635},{"date":"2021-02-19","close":13014.7002},{"date":"2021-02-22","close":12624.0615},{"date":"2021-02-23","close":12238.3682},{"date":"2021-02-24","close":11664.7715},{"date":"2021-02-25","close":11506.5381},{"date":"2021-02-26","close":11313.6914},{"date":"2021-03-02","close":11664.7715},{"date":"2021-03-03","close":11625.2129},{"date":"2021-03-04","close":11046.6719},{"date":"2021-03-05","close":11081.2861},{"date":"2021-03-08","close":10428.5732},{"date":"2021-03-09","close":10181.333},{"date":"2021-03-10","close":10428.5732},{"date":"2021-03-11","close":10730.2051},{"date":"2021-03-12","close":10868.6592},{"date":"2021-03-15","close":10374.1797},{"date":"2021-03-16","close":10413.7383},{"date":"2021-03-17","close":10740.0947},{"date":"2021-03-18","close":10918.1074},{"date":"2021-03-19","close":10502.7451},{"date":"2021-03-22","close":10601.6406},{"date":"2021-03-23","close":10126.9404},{"date":"2021-03-24","close":9943.9824},{"date":"2021-03-25","close":10028.0439},{"date":"2021-03-26","close":10453.2969},{"date":"2021-03-29","close":10384.0693},{"date":"2021-03-30","close":10438.4619},{"date":"2021-03-31","close":10300.0078},{"date":"2021-04-01","close":10478.0205},{"date":"2021-04-02","close":10789.543},{"date":"2021-04-05","close":10863.7148},{"date":"2021-04-06","close":10794.4873},{"date":"2021-04-07","close":10532.4131},{"date":"2021-04-08","close":10448.3516},{"date":"2021-04-09","close":10211.002},{"date":"2021-04-12","close":10023.0996},{"date":"2021-04-13","close":10072.5479},{"date":"2021-04-14","close":10423.6279},{"date":"2021-04-15","close":10403.8486},{"date":"2021-04-16","close":10344.5117},{"date":"2021-04-19","close":10868.6592},{"date":"2021-04-20","close":10843.9355},{"date":"2021-04-21","close":10913.1631},{"date":"2021-04-22","close":10932.9424},{"date":"2021-04-23","close":10977.4453},{"date":"2021-04-26","close":10843.9355},{"date":"2021-04-27","close":10685.7021},{"date":"2021-04-28","close":10923.0527},{"date":"2021-04-29","close":10888.4385},{"date":"2021-04-30","close":11106.0098},{"date":"2021-05-03","close":11036.7822},{"date":"2021-05-04","close":11091.1758},{"date":"2021-05-06","close":11036.7822},{"date":"2021-05-07","close":10685.7021},{"date":"2021-05-10","close":10690.6465},{"date":"2021-05-11","close":10591.751},{"date":"2021-05-12","close":10656.0332},{"date":"2021-05-13","close":10374.1797},{"date":"2021-05-14","close":10749.9844},{"date":"2021-05-17","close":11249.4092},{"date":"2021-05-18","close":11180.1816},{"date":"2021-05-20","close":11803.2256},{"date":"2021-05-21","close":11733.999},{"date":"2021-05-24","close":11867.5078},{"date":"2021-05-25","close":12090.0244},{"date":"2021-05-26","close":12005.9629},{"date":"2021-05-27","close":12134.5273},{"date":"2021-05-28","close":12599.3379},{"date":"2021-05-31","close":13074.0381},{"date":"2021-06-01","close":12905.915},{"date":"2021-06-02","close":12856.4668},{"date":"2021-06-03","close":12900.9707},{"date":"2021-06-04","close":13167.9893},{"date":"2021-06-07","close":13034.4795},{"date":"2021-06-08","close":12980.0869},{"date":"2021-06-09","close":12999.8662},{"date":"2021-06-10","close":13489.4014},{"date":"2021-06-11","close":13741.5859},{"date":"2021-06-14","close":13795.9785},{"date":"2021-06-15","close":13746.5303},{"date":"2021-06-16","close":12802.0742},{"date":"2021-06-17","close":13103.707},{"date":"2021-06-18","close":13830.5918},{"date":"2021-06-21","close":13835.5361},{"date":"2021-06-22","close":13761.3643},{"date":"2021-06-23","close":14023.4385},{"date":"2021-06-24","close":13776.1992},{"date":"2021-06-25","close":13840.4814},{"date":"2021-06-28","close":14053.1074},{"date":"2021-06-29","close":14231.1201},{"date":"2021-06-30","close":14384.4092},{"date":"2021-07-01","close":14433.8564},{"date":"2021-07-02","close":14142.1143},{"date":"2021-07-05","close":14438.8018},{"date":"2021-07-06","close":14428.9121},{"date":"2021-07-07","close":15388.2021},{"date":"2021-07-08","close":16120.0322},{"date":"2021-07-09","close":16382.1064},{"date":"2021-07-12","close":17089.2109},{"date":"2021-07-13","close":17049.6543},{"date":"2021-07-14","close":16639.2363},{"date":"2021-07-15","close":16456.2773},{"date":"2021-07-16","close":15951.9092},{"date":"2021-07-19","close":15516.7666},{"date":"2021-07-20","close":15897.5166},{"date":"2021-07-21","close":16713.4082},{"date":"2021-07-22","close":16812.3027},{"date":"2021-07-23","close":16663.959},{"date":"2021-07-26","close":16396.9414},{"date":"2021-07-27","close":15823.3438},{"date":"2021-07-28","close":15462.374},{"date":"2021-07-29","close":16406.8301},{"date":"2021-07-30","close":16411.7754},{"date":"2021-08-02","close":17069.4316},{"date":"2021-08-03","close":16693.6289},{"date":"2021-08-04","close":17652.918},{"date":"2021-08-05","close":17643.0293},{"date":"2021-08-06","close":17910.0469},{"date":"2021-08-09","close":17311.7285},{"date":"2021-08-10","close":16980.4258},{"date":"2021-08-11","close":17529.2988},{"date":"2021-08-12","close":17732.0352},{"date":"2021-08-13","close":17697.4219},{"date":"2021-08-17","close":16723.2969},{"date":"2021-08-18","close":16619.457},{"date":"2021-08-19","close":17326.5625},{"date":"2021-08-20","close":17118.8809},{"date":"2021-08-23","close":17346.3418},{"date":"2021-08-24","close":17593.5801},{"date":"2021-08-25","close":17578.7461},{"date":"2021-08-26","close":17489.7402},{"date":"2021-08-27","close":17603.4707},{"date":"2021-08-30","close":17682.5879},{"date":"2021-08-31","close":17420.5137},{"date":"2021-09-01","close":16930.9785},{"date":"2021-09-02","close":16960.6465},{"date":"2021-09-03","close":16298.0449},{"date":"2021-09-06","close":16871.6406},{"date":"2021-09-07","close":17588.6367},{"date":"2021-09-08","close":17455.127},{"date":"2021-09-09","close":17544.1328},{"date":"2021-09-10","close":17751.8145},{"date":"2021-09-13","close":17415.5684},{"date":"2021-09-14","close":17895.2129},{"date":"2021-09-15","close":17974.3301},{"date":"2021-09-16","close":17608.416},{"date":"2021-09-17","close":17593.5801},{"date":"2021-09-23","close":17257.334},{"date":"2021-09-24","close":17311.7285},{"date":"2021-09-27","close":17029.875},{"date":"2021-09-28","close":16837.0273},{"date":"2021-09-29","close":16436.498},{"date":"2021-09-30","close":17128.7695},{"date":"2021-10-01","close":17019.9844},{"date":"2021-10-05","close":16797.4688},{"date":"2021-10-06","close":16802.4141},{"date":"2021-10-07","close":17084.2676},{"date":"2021-10-08","close":17019.9844},{"date":"2021-10-12","close":16649.125},{"date":"2021-10-13","close":17207.8867},{"date":"2021-10-14","close":17217.7773},{"date":"2021-10-15","close":17652.918},{"date":"2021-10-18","close":17939.7168},{"date":"2021-10-19","close":18157.2871},{"date":"2021-10-20","close":18463.8652},{"date":"2021-10-21","close":18147.3984},{"date":"2021-10-22","close":18256.1836},{"date":"2021-10-25","close":18750.6621},{"date":"2021-10-26","close":18928.6758},{"date":"2021-10-27","close":19383.5977},{"date":"2021-10-28","close":19126.4668},{"date":"2021-10-29","close":19255.0312},{"date":"2021-11-01","close":19101.7441},{"date":"2021-11-02","close":19259.9766},{"date":"2021-11-03","close":19101.7441},{"date":"2021-11-04","close":19452.8242},{"date":"2021-11-05","close":19418.2109},{"date":"2021-11-08","close":20164.875},{"date":"2021-11-09","close":20199.4883},{"date":"2021-11-10","close":19863.2422},{"date":"2021-11-11","close":19907.7441},{"date":"2021-11-12","close":20056.0879},{"date":"2021-11-15","close":19433.0449},{"date":"2021-11-16","close":19086.9082},{"date":"2021-11-17","close":19393.4863},{"date":"2021-11-18","close":19151.1914},{"date":"2021-11-19","close":19185.8047},{"date":"2021-11-22","close":20095.6465},{"date":"2021-11-23","close":20100.5918},{"date":"2021-11-24","close":19714.8984},{"date":"2021-11-25","close":19680.2852},{"date":"2021-11-26","close":19878.0762},{"date":"2021-11-29","close":20150.0391},{"date":"2021-11-30","close":20056.0879},{"date":"2021-12-01","close":19779.1797},{"date":"2021-12-02","close":19779.1797},{"date":"2021-12-03","close":19789.0703},{"date":"2021-12-06","close":19492.3828},{"date":"2021-12-07","close":18730.8828},{"date":"2021-12-08","close":19161.0801},{"date":"2021-12-09","close":19077.0195},{"date":"2021-12-10","close":19368.7617},{"date":"2021-12-13","close":19220.418},{"date":"2021-12-14","close":19012.7363},{"date":"2021-12-15","close":19042.4062},{"date":"2021-12-16","close":18948.4551},{"date":"2021-12-17","close":18538.0371},{"date":"2021-12-20","close":17830.9316},{"date":"2021-12-21","close":17959.4961},{"date":"2021-12-22","close":18167.1777},{"date":"2021-12-23","close":17949.6055},{"date":"2021-12-24","close":17415.5684},{"date":"2021-12-27","close":17197.998},{"date":"2021-12-28","close":17618.3047},{"date":"2021-12-29","close":17554.0234},{"date":"2021-12-30","close":17534.2441},{"date":"2022-01-03","close":17870.1631},{"date":"2022-01-04","close":17262.2793},{"date":"2022-01-05","close":16609.5664},{"date":"2022-01-06","close":16421.6641},{"date":"2022-01-07","close":16317.8242},{"date":"2022-01-10","close":16031.0254},{"date":"2022-01-11","close":15838.1787},{"date":"2022-01-12","close":16500.7812},{"date":"2022-01-13","close":16189.2588},{"date":"2022-01-14","close":16317.8242},{"date":"2022-01-17","close":16629.3457},{"date":"2022-01-18","close":16446.3887},{"date":"2022-01-19","close":15734.3379},{"date":"2022-01-20","close":15734.3379},{"date":"2022-01-21","close":15803.5654},{"date":"2022-01-24","close":16233.7627},{"date":"2022-01-25","close":16075.5283},{"date":"2022-01-26","close":16090.3633},{"date":"2022-01-27","close":15660.166},{"date":"2022-01-28","close":15610.7178},{"date":"2022-02-03","close":15892.5713},{"date":"2022-02-04","close":15764.0068},{"date":"2022-02-07","close":15561.2705},{"date":"2022-02-08","close":14829.4404},{"date":"2022-02-09","close":15056.9014},{"date":"2022-02-10","close":14527.8076},{"date":"2022-02-11","close":14423.9668},{"date":"2022-02-14","close":14509.901},{"date":"2022-02-15","close":15007.4531},{"date":"2022-02-16","close":15101.4043},{"date":"2022-02-17","close":15576.1045},{"date":"2022-02-18","close":15215.1348},{"date":"2022-02-21","close":15096.459},{"date":"2022-02-22","close":14933.2812},{"date":"2022-02-23","close":15749.1719},{"date":"2022-02-24","close":15432.7051},{"date":"2022-02-25","close":16011.2461},{"date":"2022-02-28","close":16144.7559},{"date":"2022-03-02","close":15739.2822},{"date":"2022-03-03","close":15363.4785},{"date":"2022-03-04","close":14928.3359},{"date":"2022-03-07","close":14325.0713},{"date":"2022-03-08","close":14023.4385},{"date":"2022-03-10","close":14577.2559},{"date":"2022-03-11","close":14587.1455},{"date":"2022-03-14","close":14216.2861},{"date":"2022-03-15","close":14077.832},{"date":"2022-03-16","close":14735.4893},{"date":"2022-03-17","close":14844.2744},{"date":"2022-03-18","close":14611.8691},{"date":"2022-03-21","close":15012.3975},{"date":"2022-03-22","close":14923.3916},{"date":"2022-03-23","close":14873.9434},{"date":"2022-03-24","close":14839.3301},{"date":"2022-03-25","close":14488.25},{"date":"2022-03-28","close":13993.7705},{"date":"2022-03-29","close":14077.832},{"date":"2022-03-30","close":14631.6484},{"date":"2022-03-31","close":14384.4092},{"date":"2022-04-01","close":14508.0283},{"date":"2022-04-04","close":14552.5322},{"date":"2022-04-05","close":14557.4766},{"date":"2022-04-06","close":14127.2793},{"date":"2022-04-07","close":14053.1074},{"date":"2022-04-08","close":14023.4385},{"date":"2022-04-11","close":13237.2168},{"date":"2022-04-12","close":13370.7256},{"date":"2022-04-13","close":13281.7197},{"date":"2022-04-14","close":13197.6582},{"date":"2022-04-15","close":12881.1914},{"date":"2022-04-18","close":13024.5898},{"date":"2022-04-19","close":13054.2588},{"date":"2022-04-20","close":12609.2275},{"date":"2022-04-21","close":12070.2451},{"date":"2022-04-22","close":11847.7285},{"date":"2022-04-25","close":11056.5615},{"date":"2022-04-26","close":10769.7637},{"date":"2022-04-27","close":11664.7715},{"date":"2022-04-28","close":11758.7227},{"date":"2022-04-29","close":12134.5273},{"date":"2022-05-02","close":12059.7309},{"date":"2022-05-03","close":11996.0732},{"date":"2022-05-04","close":11996.0732},{"date":"2022-05-06","close":11842.7842},{"date":"2022-05-09","close":11755.3557},{"date":"2022-05-10","close":12025.7412},{"date":"2022-05-11","close":12807.0195},{"date":"2022-05-12","close":12599.3379},{"date":"2022-05-13","close":12722.958},{"date":"2022-05-16","close":12762.5156},{"date":"2022-05-17","close":13227.3271},{"date":"2022-05-18","close":13286.6641},{"date":"2022-05-19","close":13400.3945},{"date":"2022-05-20","close":13617.9658},{"date":"2022-05-23","close":13741.5859},{"date":"2022-05-24","close":13212.4922},{"date":"2022-05-25","close":12935.584},{"date":"2022-05-26","close":12891.0811},{"date":"2022-05-27","close":12807.0195},{"date":"2022-05-30","close":13024.5898},{"date":"2022-05-31","close":13138.3203},{"date":"2022-06-02","close":13939.377},{"date":"2022-06-03","close":14127.2793},{"date":"2022-06-07","close":14705.8203},{"date":"2022-06-08","close":14868.999},{"date":"2022-06-09","close":14601.9795},{"date":"2022-06-10","close":15333.8096},{"date":"2022-06-13","close":15734.3379},{"date":"2022-06-14","close":15818.3994},{"date":"2022-06-15","close":16016.1914},{"date":"2022-06-16","close":15942.0195},{"date":"2022-06-17","close":16560.1191},{"date":"2022-06-20","close":17059.543},{"date":"2022-06-21","close":16570.0078},{"date":"2022-06-22","close":16812.3027},{"date":"2022-06-23","close":17504.5742},{"date":"2022-06-24","close":17870.4902},{"date":"2022-06-27","close":17811.1523},{"date":"2022-06-28","close":17959.4961},{"date":"2022-06-29","close":17385.9004},{"date":"2022-06-30","close":17321.6172},{"date":"2022-07-01","close":17104.0469},{"date":"2022-07-04","close":17633.1387},{"date":"2022-07-05","close":17504.5742},{"date":"2022-07-06","close":17499.6289},{"date":"2022-07-07","close":18191.9004},{"date":"2022-07-08","close":17667.752},{"date":"2022-07-11","close":16738.1309},{"date":"2022-07-12","close":16500.7812},{"date":"2022-07-13","close":16723.2969},{"date":"2022-07-14","close":17163.3828},{"date":"2022-07-15","close":17291.9492},{"date":"2022-07-18","close":17296.8926},{"date":"2022-07-19","close":17005.1504},{"date":"2022-07-20","close":16881.5312},{"date":"2022-07-21","close":16515.6152},{"date":"2022-07-22","close":16347.4922},{"date":"2022-07-25","close":16223.873},{"date":"2022-07-26","close":16278.2656},{"date":"2022-07-27","close":16337.6025},{"date":"2022-07-28","close":16001.3564},{"date":"2022-07-29","close":15828.2891},{"date":"2022-08-01","close":16367.2715},{"date":"2022-08-02","close":16055.75},{"date":"2022-08-03","close":15793.6758},{"date":"2022-08-04","close":15719.5039},{"date":"2022-08-05","close":15793.6758},{"date":"2022-08-08","close":15798.6201},{"date":"2022-08-09","close":16055.75},{"date":"2022-08-10","close":15675.0},{"date":"2022-08-11","close":16055.75},{"date":"2022-08-12","close":15853.0127},{"date":"2022-08-16","close":16169.4795},{"date":"2022-08-17","close":16406.8301},{"date":"2022-08-18","close":16416.7188},{"date":"2022-08-19","close":16035.9707},{"date":"2022-08-22","close":16663.959},{"date":"2022-08-23","close":16782.6348},{"date":"2022-08-24","close":15991.4668},{"date":"2022-08-25","close":15506.877},{"date":"2022-08-26","close":15427.7607},{"date":"2022-08-29","close":15249.748},{"date":"2022-08-30","close":15220.0791},{"date":"2022-08-31","close":14547.5869},{"date":"2022-09-01","close":14468.4707},{"date":"2022-09-02","close":14379.4639},{"date":"2022-09-05","close":14379.4639},{"date":"2022-09-06","close":14582.2002},{"date":"2022-09-07","close":14923.3916},{"date":"2022-09-08","close":14577.2559},{"date":"2022-09-13","close":14834.3848},{"date":"2022-09-14","close":14527.8076},{"date":"2022-09-15","close":13993.7705},{"date":"2022-09-16","close":13588.2969},{"date":"2022-09-19","close":13870.1504},{"date":"2022-09-20","close":14072.8867},{"date":"2022-09-21","close":14122.335},{"date":"2022-09-22","close":14166.8379},{"date":"2022-09-23","close":14028.3838},{"date":"2022-09-26","close":14171.7822},{"date":"2022-09-27","close":14067.9424},{"date":"2022-09-28","close":13613.0205},{"date":"2022-09-29","close":13791.0332},{"date":"2022-09-30","close":13548.7383},{"date":"2022-10-04","close":13578.4072},{"date":"2022-10-05","close":13988.8252},{"date":"2022-10-06","close":13795.9785},{"date":"2022-10-07","close":13613.0205},{"date":"2022-10-11","close":13464.6768},{"date":"2022-10-12","close":13919.5977},{"date":"2022-10-13","close":13786.0889},{"date":"2022-10-14","close":14072.8867},{"date":"2022-10-17","close":13988.8252},{"date":"2022-10-18","close":14023.4385},{"date":"2022-10-19","close":14038.2734},{"date":"2022-10-20","close":13746.5303},{"date":"2022-10-21","close":13627.8555},{"date":"2022-10-24","close":13474.5664},{"date":"2022-10-25","close":13479.5117},{"date":"2022-10-26","close":13435.0078},{"date":"2022-10-27","close":13439.9531},{"date":"2022-10-28","close":12648.7861},{"date":"2022-10-31","close":12648.7861},{"date":"2022-11-01","close":13128.4307},{"date":"2022-11-02","close":13528.959},{"date":"2022-11-03","close":13430.0635},{"date":"2022-11-04","close":14280.5684},{"date":"2022-11-07","close":14241.0098},{"date":"2022-11-08","close":13845.4258},{"date":"2022-11-09","close":13632.7998},{"date":"2022-11-10","close":13266.8848},{"date":"2022-11-11","close":13385.5605},{"date":"2022-11-14","close":12945.4736},{"date":"2022-11-15","close":13138.3203},{"date":"2022-11-16","close":12841.6328},{"date":"2022-11-17","close":12633.9512},{"date":"2022-11-18","close":12549.8896},{"date":"2022-11-21","close":12722.958},{"date":"2022-11-22","close":12465.8281},{"date":"2022-11-23","close":12574.6143},{"date":"2022-11-24","close":12381.7666},{"date":"2022-11-25","close":11986.1836},{"date":"2022-11-28","close":11837.8398},{"date":"2022-11-29","close":12050.4658},{"date":"2022-11-30","close":12080.1348},{"date":"2022-12-01","close":12416.3809},{"date":"2022-12-02","close":12342.209},{"date":"2022-12-05","close":12371.877},{"date":"2022-12-06","close":12713.0684},{"date":"2022-12-07","close":13148.21},{"date":"2022-12-08","close":13153.1553},{"date":"2022-12-09","close":12935.584},{"date":"2022-12-12","close":12757.5713},{"date":"2022-12-13","close":12520.2207},{"date":"2022-12-14","close":12312.54},{"date":"2022-12-15","close":12688.3438},{"date":"2022-12-16","close":12441.1045},{"date":"2022-12-19","close":12569.6689},{"date":"2022-12-20","close":12139.4717},{"date":"2022-12-21","close":11971.3486},{"date":"2022-12-22","close":11664.7715},{"date":"2022-12-23","close":11452.1455},{"date":"2022-12-26","close":11808.1709},{"date":"2022-12-27","close":11778.502},{"date":"2022-12-28","close":11516.4277},{"date":"2022-12-29","close":11625.2129},{"date":"2023-01-02","close":11536.207},{"date":"2023-01-03","close":11679.6064},{"date":"2023-01-04","close":11343.3604},{"date":"2023-01-05","close":11649.9375},{"date":"2023-01-06","close":11902.1221},{"date":"2023-01-09","close":11857.6182},{"date":"2023-01-10","close":11986.1836},{"date":"2023-01-11","close":11803.2256},{"date":"2023-01-12","close":12025.7412},{"date":"2023-01-13","close":11951.5693},{"date":"2023-01-16","close":12104.8584},{"date":"2023-01-17","close":12010.9072},{"date":"2023-01-18","close":12070.2451},{"date":"2023-01-19","close":11966.4043},{"date":"2023-01-20","close":12253.2021},{"date":"2023-01-25","close":12500.4424},{"date":"2023-01-26","close":12653.7305},{"date":"2023-01-27","close":12792.1846},{"date":"2023-01-30","close":12584.5039},{"date":"2023-01-31","close":12609.2275},{"date":"2023-02-01","close":12767.4609},{"date":"2023-02-02","close":12663.6201},{"date":"2023-02-03","close":12470.7734},{"date":"2023-02-06","close":12431.2148},{"date":"2023-02-07","close":12455.9385},{"date":"2023-02-08","close":12594.3926},{"date":"2023-02-09","close":12653.7305},{"date":"2023-02-10","close":12455.9385},{"date":"2023-02-13","close":12554.835},{"date":"2023-02-14","close":12421.3252},{"date":"2023-02-15","close":12411.4355},{"date":"2023-02-16","close":12248.2578},{"date":"2023-02-17","close":12065.2998},{"date":"2023-02-20","close":11971.3486},{"date":"2023-02-21","close":11961.459},{"date":"2023-02-22","close":11897.1768},{"date":"2023-02-23","close":11892.2324},{"date":"2023-02-24","close":11783.4463},{"date":"2023-02-27","close":11773.5566},{"date":"2023-02-28","close":11837.8398},{"date":"2023-03-02","close":11823.0049},{"date":"2023-03-03","close":11714.2197},{"date":"2023-03-06","close":11620.2686},{"date":"2023-03-07","close":11471.9248},{"date":"2023-03-08","close":11466.9795},{"date":"2023-03-09","close":11600.4893},{"date":"2023-03-10","close":11471.9248},{"date":"2023-03-13","close":11204.9053},{"date":"2023-03-14","close":11234.5742},{"date":"2023-03-15","close":11120.8438},{"date":"2023-03-16","close":10893.3838},{"date":"2023-03-17","close":10819.2119},{"date":"2023-03-20","close":10834.0459},{"date":"2023-03-21","close":11190.0713},{"date":"2023-03-22","close":11224.6846},{"date":"2023-03-23","close":11041.7275},{"date":"2023-03-24","close":11130.7334},{"date":"2023-03-27","close":11199.9609},{"date":"2023-03-28","close":11096.1201},{"date":"2023-03-29","close":11209.8506},{"date":"2023-03-30","close":11249.4092},{"date":"2023-03-31","close":11328.5254},{"date":"2023-04-03","close":11486.7588},{"date":"2023-04-04","close":11204.9053},{"date":"2023-04-05","close":11175.2373},{"date":"2023-04-06","close":11180.1816},{"date":"2023-04-07","close":11204.9053},{"date":"2023-04-10","close":11422.4766},{"date":"2023-04-11","close":11476.8691},{"date":"2023-04-12","close":11358.1943},{"date":"2023-04-13","close":11155.458},{"date":"2023-04-14","close":11353.249},{"date":"2023-04-17","close":11457.0898},{"date":"2023-04-18","close":11560.9307},{"date":"2023-04-19","close":11526.3174},{"date":"2023-04-20","close":11195.0156},{"date":"2023-04-21","close":11101.0645},{"date":"2023-04-24","close":10927.9971},{"date":"2023-04-25","close":10473.0762},{"date":"2023-04-26","close":10898.3281},{"date":"2023-04-27","close":11021.9482},{"date":"2023-04-28","close":10952.7207},{"date":"2023-05-02","close":10947.7764},{"date":"2023-05-03","close":10799.4326},{"date":"2023-05-04","close":10809.3223},{"date":"2023-05-08","close":10700.5361},{"date":"2023-05-09","close":10517.5791},{"date":"2023-05-10","close":10799.4326},{"date":"2023-05-11","close":11017.0039},{"date":"2023-05-12","close":10903.2734},{"date":"2023-05-15","close":11293.9121},{"date":"2023-05-16","close":11308.7461},{"date":"2023-05-17","close":11155.458},{"date":"2023-05-18","close":11125.3698},{"date":"2023-05-19","close":10873.6045},{"date":"2023-05-22","close":10893.3838},{"date":"2023-05-23","close":10740.0947},{"date":"2023-05-24","close":10809.8712},{"date":"2023-05-25","close":10611.5303},{"date":"2023-05-26","close":10448.3516},{"date":"2023-05-30","close":10290.1182},{"date":"2023-05-31","close":10166.499},{"date":"2023-06-01","close":10220.8916},{"date":"2023-06-02","close":10398.9043},{"date":"2023-06-05","close":10181.333},{"date":"2023-06-07","close":9840.1426},{"date":"2023-06-08","close":9825.3076},{"date":"2023-06-09","close":9780.8047},{"date":"2023-06-12","close":9800.584},{"date":"2023-06-13","close":9587.958},{"date":"2023-06-14","close":9568.1787},{"date":"2023-06-15","close":10082.4375},{"date":"2023-06-16","close":10176.3887},{"date":"2023-06-19","close":10018.1553},{"date":"2023-06-20","close":10008.2656},{"date":"2023-06-21","close":9943.9824},{"date":"2023-06-22","close":9864.8662},{"date":"2023-06-23","close":9859.9209},{"date":"2023-06-26","close":9939.0381},{"date":"2023-06-27","close":9889.5898},{"date":"2023-06-28","close":9943.9824},{"date":"2023-06-29","close":9958.8174},{"date":"2023-06-30","close":10196.167},{"date":"2023-07-03","close":10320.4439},{"date":"2023-07-04","close":10339.6569},{"date":"2023-07-05","close":10339.6569},{"date":"2023-07-06","close":10174.8292},{"date":"2023-07-07","close":9988.4863},{"date":"2023-07-10","close":10156.6094},{"date":"2023-07-11","close":10315.3878},{"date":"2023-07-12","close":10254.715},{"date":"2023-07-13","close":10195.0534},{"date":"2023-07-14","close":9988.4863},{"date":"2023-07-17","close":9726.4121},{"date":"2023-07-18","close":9809.7811},{"date":"2023-07-19","close":9583.0127},{"date":"2023-07-20","close":9672.0195},{"date":"2023-07-21","close":9672.0195},{"date":"2023-07-24","close":9439.6143},{"date":"2023-07-25","close":9830.0054},{"date":"2023-07-26","close":9672.0195},{"date":"2023-07-27","close":9840.1175},{"date":"2023-07-28","close":9790.6943},{"date":"2023-07-31","close":10064.6069},{"date":"2023-08-01","close":10030.2256},{"date":"2023-08-02","close":10130.3358},{"date":"2023-08-03","close":10072.5479},{"date":"2023-08-04","close":10270.3398},{"date":"2023-08-07","close":10176.3887},{"date":"2023-08-08","close":10176.3887},{"date":"2023-08-09","close":10166.499},{"date":"2023-08-10","close":10161.5537},{"date":"2023-08-11","close":10042.8789},{"date":"2023-08-14","close":9800.584},{"date":"2023-08-16","close":9637.4053},{"date":"2023-08-17","close":9657.1846},{"date":"2023-08-18","close":9573.123},{"date":"2023-08-21","close":9390.166},{"date":"2023-08-22","close":9320.9385},{"date":"2023-08-23","close":9133.0361},{"date":"2023-08-24","close":9098.4229},{"date":"2023-08-25","close":8910.5205},{"date":"2023-08-28","close":8969.8584},{"date":"2023-08-29","close":9212.1533},{"date":"2023-08-30","close":9271.4912},{"date":"2023-08-31","close":9172.5947},{"date":"2023-09-01","close":9192.374},{"date":"2023-09-04","close":9281.3799},{"date":"2023-09-05","close":9271.4912},{"date":"2023-09-06","close":9241.8223},{"date":"2023-09-07","close":9098.4229},{"date":"2023-09-08","close":8959.9688},{"date":"2023-09-11","close":8994.582},{"date":"2023-09-12","close":9039.085},{"date":"2023-09-13","close":8920.4102},{"date":"2023-09-14","close":8786.9004},{"date":"2023-09-15","close":8692.9502},{"date":"2023-09-18","close":8806.6797},{"date":"2023-09-19","close":8702.8389},{"date":"2023-09-20","close":8603.9434},{"date":"2023-09-21","close":8574.2744},{"date":"2023-09-22","close":8692.9502},{"date":"2023-09-25","close":8643.502},{"date":"2023-09-26","close":8648.4463},{"date":"2023-09-27","close":8747.3428},{"date":"2023-10-04","close":8544.6055},{"date":"2023-10-05","close":8534.7158},{"date":"2023-10-06","close":8564.3848},{"date":"2023-10-10","close":8623.7227},{"date":"2023-10-11","close":8544.6055},{"date":"2023-10-12","close":8757.2324},{"date":"2023-10-13","close":8623.7227},{"date":"2023-10-16","close":8475.3789},{"date":"2023-10-17","close":8490.2129},{"date":"2023-10-18","close":8445.71},{"date":"2023-10-19","close":8312.2002},{"date":"2023-10-20","close":8277.5869},{"date":"2023-10-23","close":8060.0161},{"date":"2023-10-24","close":8084.7397},{"date":"2023-10-25","close":8124.2983},{"date":"2023-10-26","close":8109.4639},{"date":"2023-10-27","close":8480.3232},{"date":"2023-10-30","close":8584.1641},{"date":"2023-10-31","close":8406.1514},{"date":"2023-11-01","close":8406.1514},{"date":"2023-11-02","close":8228.1387},{"date":"2023-11-03","close":8213.3047},{"date":"2023-11-06","close":8327.0352},{"date":"2023-11-07","close":8312.2002},{"date":"2023-11-08","close":8287.4766},{"date":"2023-11-09","close":8322.0898},{"date":"2023-11-10","close":8262.7529},{"date":"2023-11-13","close":8282.5322},{"date":"2023-11-14","close":8257.8076},{"date":"2023-11-15","close":8317.1455},{"date":"2023-11-16","close":8114.4087},{"date":"2023-11-17","close":8134.188},{"date":"2023-11-20","close":8149.0225},{"date":"2023-11-21","close":8173.7461},{"date":"2023-11-22","close":8035.292},{"date":"2023-11-23","close":8074.8506},{"date":"2023-11-24","close":7951.2305},{"date":"2023-11-27","close":7832.5552},{"date":"2023-11-28","close":7788.0522},{"date":"2023-11-29","close":7703.9907},{"date":"2023-11-30","close":7654.543},{"date":"2023-12-01","close":7699.0459},{"date":"2023-12-04","close":7654.543},{"date":"2023-12-05","close":7654.543},{"date":"2023-12-06","close":7733.6597},{"date":"2023-12-07","close":7792.9971},{"date":"2023-12-08","close":7689.1562},{"date":"2023-12-11","close":7718.8252},{"date":"2023-12-12","close":7674.3218},{"date":"2023-12-13","close":7560.5918},{"date":"2023-12-14","close":7446.8613},{"date":"2023-12-15","close":7377.6343},{"date":"2023-12-18","close":7189.7319},{"date":"2023-12-19","close":7219.4009},{"date":"2023-12-20","close":7160.0635},{"date":"2023-12-21","close":7258.959},{"date":"2023-12-22","close":7357.855},{"date":"2023-12-26","close":7333.1309},{"date":"2023-12-27","close":7288.6279},{"date":"2023-12-28","close":7679.2666},{"date":"2024-01-02","close":7540.8125},{"date":"2024-01-03","close":7521.0332},{"date":"2024-01-04","close":7397.4136},{"date":"2024-01-05","close":7377.6343},{"date":"2024-01-08","close":7278.7383},{"date":"2024-01-09","close":7288.6279},{"date":"2024-01-10","close":7347.9653},{"date":"2024-01-11","close":7540.8125},{"date":"2024-01-12","close":7516.0884},{"date":"2024-01-15","close":7397.4136},{"date":"2024-01-16","close":7456.751},{"date":"2024-01-17","close":7377.6343},{"date":"2024-01-18","close":7415.2278},{"date":"2024-01-19","close":7362.7998},{"date":"2024-01-22","close":7184.7871},{"date":"2024-01-23","close":7209.5112},{"date":"2024-01-24","close":7105.6704},{"date":"2024-01-25","close":7184.7871},{"date":"2024-01-26","close":7051.2778},{"date":"2024-01-29","close":6818.8726},{"date":"2024-01-30","close":6586.4668},{"date":"2024-01-31","close":6546.9087},{"date":"2024-02-01","close":6517.2397},{"date":"2024-02-02","close":6200.7729},{"date":"2024-02-05","close":6314.5034},{"date":"2024-02-06","close":6596.3564},{"date":"2024-02-07","close":6754.5898},{"date":"2024-02-08","close":6962.2715},{"date":"2024-02-13","close":7061.1675},{"date":"2024-02-14","close":6967.2163},{"date":"2024-02-15","close":6962.2715},{"date":"2024-02-16","close":7085.8911},{"date":"2024-02-19","close":6888.0996},{"date":"2024-02-20","close":6858.4307},{"date":"2024-02-21","close":7061.1675},{"date":"2024-02-22","close":6986.9956},{"date":"2024-02-23","close":7041.3882},{"date":"2024-02-26","close":7080.9468},{"date":"2024-02-27","close":7150.1738},{"date":"2024-02-28","close":7204.5664},{"date":"2024-02-29","close":7318.2969},{"date":"2024-03-04","close":7338.0757},{"date":"2024-03-05","close":7328.1865},{"date":"2024-03-06","close":7362.7998},{"date":"2024-03-07","close":7229.2905},{"date":"2024-03-08","close":7150.1738},{"date":"2024-03-11","close":7550.7021},{"date":"2024-03-12","close":7703.9907},{"date":"2024-03-13","close":7718.8252},{"date":"2024-03-14","close":7649.5981},{"date":"2024-03-15","close":7708.9355},{"date":"2024-03-18","close":7990.7891},{"date":"2024-03-19","close":7971.0098},{"date":"2024-03-20","close":7951.2305},{"date":"2024-03-21","close":7792.9971},{"date":"2024-03-22","close":7669.377},{"date":"2024-03-25","close":7595.2051},{"date":"2024-03-26","close":7773.2178},{"date":"2024-03-27","close":7634.7637},{"date":"2024-03-28","close":7614.9844},{"date":"2024-03-29","close":7595.2051},{"date":"2024-04-01","close":7891.8931},{"date":"2024-04-02","close":8000.6782},{"date":"2024-04-03","close":7951.2305},{"date":"2024-04-04","close":7931.4512},{"date":"2024-04-05","close":7886.9482},{"date":"2024-04-08","close":7857.2793},{"date":"2024-04-09","close":8005.623},{"date":"2024-04-11","close":7961.1201},{"date":"2024-04-12","close":7867.1689},{"date":"2024-04-15","close":7931.4512},{"date":"2024-04-16","close":7847.3896},{"date":"2024-04-17","close":7921.5615},{"date":"2024-04-18","close":7946.2856},{"date":"2024-04-19","close":7733.6597},{"date":"2024-04-22","close":7694.1011},{"date":"2024-04-23","close":7555.647},{"date":"2024-04-24","close":7451.8062},{"date":"2024-04-25","close":7501.2539},{"date":"2024-04-26","close":7728.7148},{"date":"2024-04-29","close":8074.8506},{"date":"2024-04-30","close":8025.4023},{"date":"2024-05-02","close":8055.0713},{"date":"2024-05-03","close":8109.4639},{"date":"2024-05-07","close":8149.0225},{"date":"2024-05-08","close":8030.3472},{"date":"2024-05-09","close":8208.3594},{"date":"2024-05-10","close":8084.7397},{"date":"2024-05-13","close":7926.5063},{"date":"2024-05-14","close":7921.5615},{"date":"2024-05-16","close":7703.9907},{"date":"2024-05-17","close":7738.6045},{"date":"2024-05-20","close":7802.8867},{"date":"2024-05-21","close":7728.7148},{"date":"2024-05-22","close":7832.5552},{"date":"2024-05-23","close":7684.2114},{"date":"2024-05-24","close":7605.0947},{"date":"2024-05-27","close":7540.8125},{"date":"2024-05-28","close":7451.8062},{"date":"2024-05-29","close":7535.8677},{"date":"2024-05-30","close":7689.1562},{"date":"2024-05-31","close":7802.8867},{"date":"2024-06-03","close":7728.7148},{"date":"2024-06-04","close":7837.5},{"date":"2024-06-05","close":7886.9482},{"date":"2024-06-07","close":7550.7021},{"date":"2024-06-10","close":7535.8677},{"date":"2024-06-11","close":7595.2051},{"date":"2024-06-12","close":7560.5918},{"date":"2024-06-13","close":7575.4263},{"date":"2024-06-14","close":7565.5366},{"date":"2024-06-17","close":7703.9907},{"date":"2024-06-18","close":7699.0459},{"date":"2024-06-19","close":7614.9844},{"date":"2024-06-20","close":7476.5303},{"date":"2024-06-21","close":7407.3032},{"date":"2024-06-24","close":7352.9102},{"date":"2024-06-25","close":7288.6279},{"date":"2024-06-26","close":7362.7998},{"date":"2024-06-27","close":7244.125},{"date":"2024-06-28","close":7110.6152},{"date":"2024-07-01","close":7016.6641},{"date":"2024-07-02","close":7011.7192},{"date":"2024-07-03","close":7085.8911},{"date":"2024-07-04","close":7016.6641},{"date":"2024-07-05","close":6927.6577},{"date":"2024-07-08","close":6838.6514},{"date":"2024-07-09","close":6962.2715},{"date":"2024-07-10","close":6972.1611},{"date":"2024-07-11","close":7105.6704},{"date":"2024-07-12","close":7189.7319},{"date":"2024-07-15","close":7090.8359},{"date":"2024-07-16","close":7135.3394},{"date":"2024-07-17","close":7160.0635},{"date":"2024-07-18","close":7209.5112},{"date":"2024-07-19","close":7258.959},{"date":"2024-07-22","close":7204.5664},{"date":"2024-07-23","close":7056.2227},{"date":"2024-07-24","close":6878.21},{"date":"2024-07-25","close":6952.3818},{"date":"2024-07-26","close":7011.7192},{"date":"2024-07-29","close":6868.3203},{"date":"2024-07-30","close":6818.8726},{"date":"2024-07-31","close":6996.8853},{"date":"2024-08-01","close":6838.6514},{"date":"2024-08-02","close":6729.8662},{"date":"2024-08-05","close":6621.0806},{"date":"2024-08-06","close":6665.584},{"date":"2024-08-07","close":6710.0869},{"date":"2024-08-08","close":6700.1973},{"date":"2024-08-09","close":6645.8047},{"date":"2024-08-12","close":6596.3564},{"date":"2024-08-13","close":6581.5225},{"date":"2024-08-14","close":6537.019},{"date":"2024-08-16","close":6541.9639},{"date":"2024-08-19","close":6472.7368},{"date":"2024-08-20","close":6403.5098},{"date":"2024-08-21","close":6462.8472},{"date":"2024-08-22","close":6452.9575},{"date":"2024-08-23","close":6443.0679},{"date":"2024-08-26","close":6438.123},{"date":"2024-08-27","close":6479.8554},{"date":"2024-08-28","close":6408.4546},{"date":"2024-08-29","close":6428.2334},{"date":"2024-08-30","close":6655.6943},{"date":"2024-09-02","close":6497.4609},{"date":"2024-09-03","close":6616.1357},{"date":"2024-09-04","close":6650.7495},{"date":"2024-09-05","close":6680.418},{"date":"2024-09-06","close":6596.3564},{"date":"2024-09-09","close":6537.019},{"date":"2024-09-10","close":6601.3013},{"date":"2024-09-11","close":6739.7559},{"date":"2024-09-12","close":6734.811},{"date":"2024-09-13","close":6591.4116},{"date":"2024-09-19","close":6675.4731},{"date":"2024-09-20","close":6675.4731},{"date":"2024-09-23","close":6705.1421},{"date":"2024-09-24","close":7001.8296},{"date":"2024-09-25","close":7179.8423},{"date":"2024-09-26","close":7298.5176},{"date":"2024-09-27","close":7788.0522},{"date":"2024-09-30","close":8450.6543},{"date":"2024-10-02","close":9044.0303},{"date":"2024-10-04","close":9261.6016},{"date":"2024-10-07","close":9637.4053},{"date":"2024-10-08","close":9518.7305},{"date":"2024-10-10","close":9113.2568},{"date":"2024-10-11","close":8519.8818},{"date":"2024-10-14","close":8752.2871},{"date":"2024-10-15","close":8549.5508},{"date":"2024-10-16","close":8292.4209},{"date":"2024-10-17","close":8292.4209},{"date":"2024-10-18","close":8846.2383},{"date":"2024-10-21","close":8811.625},{"date":"2024-10-22","close":8935.2451},{"date":"2024-10-23","close":9093.4785},{"date":"2024-10-24","close":8945.1348},{"date":"2024-10-25","close":9266.5459},{"date":"2024-10-28","close":9197.3184},{"date":"2024-10-29","close":9177.54},{"date":"2024-10-30","close":9104.9654},{"date":"2024-10-31","close":8955.0234},{"date":"2024-11-01","close":8747.3428},{"date":"2024-11-04","close":8974.8027},{"date":"2024-11-05","close":9329.4548},{"date":"2024-11-06","close":9306.1045},{"date":"2024-11-07","close":9429.7246},{"date":"2024-11-08","close":9400.0557},{"date":"2024-11-11","close":9632.4609},{"date":"2024-11-12","close":9632.4609},{"date":"2024-11-13","close":9746.1914},{"date":"2024-11-14","close":9479.1719},{"date":"2024-11-15","close":9241.8223},{"date":"2024-11-18","close":9044.0303},{"date":"2024-11-19","close":9311.0488},{"date":"2024-11-20","close":9281.3799},{"date":"2024-11-21","close":9301.1592},{"date":"2024-11-22","close":9172.5947},{"date":"2024-11-25","close":9108.3125},{"date":"2024-11-26","close":8915.4658},{"date":"2024-11-27","close":8950.0791},{"date":"2024-11-28","close":8915.4658},{"date":"2024-11-29","close":9034.1406},{"date":"2024-12-02","close":9157.7607},{"date":"2024-12-03","close":9093.4785},{"date":"2024-12-04","close":9068.7539},{"date":"2024-12-05","close":9034.1406},{"date":"2024-12-06","close":9301.1592},{"date":"2024-12-09","close":9365.4414},{"date":"2024-12-10","close":9494.0068},{"date":"2024-12-11","close":9409.9453},{"date":"2024-12-12","close":9484.1172},{"date":"2024-12-13","close":9286.3252},{"date":"2024-12-16","close":9128.0918},{"date":"2024-12-17","close":9222.043},{"date":"2024-12-18","close":9226.9873},{"date":"2024-12-19","close":9330.8281},{"date":"2024-12-20","close":9266.5459},{"date":"2024-12-23","close":9236.877},{"date":"2024-12-24","close":9370.3867},{"date":"2024-12-26","close":9434.6689},{"date":"2024-12-27","close":9503.8965},{"date":"2024-12-30","close":9558.2891},{"date":"2025-01-02","close":9083.5889},{"date":"2025-01-03","close":8930.2998},{"date":"2025-01-06","close":8925.3555},{"date":"2025-01-07","close":8816.5693},{"date":"2025-01-08","close":8737.4531},{"date":"2025-01-09","close":8870.9619},{"date":"2025-01-10","close":8885.7969},{"date":"2025-01-13","close":8841.2939},{"date":"2025-01-14","close":9177.54},{"date":"2025-01-15","close":9029.1963},{"date":"2025-01-16","close":9024.251},{"date":"2025-01-17","close":9093.4785},{"date":"2025-01-20","close":9256.6562},{"date":"2025-01-21","close":9301.1592},{"date":"2025-01-22","close":9128.0918},{"date":"2025-01-23","close":9098.4229},{"date":"2025-01-24","close":9241.8223},{"date":"2025-01-31","close":9320.9385},{"date":"2025-02-03","close":9068.7539},{"date":"2025-02-04","close":9291.2695},{"date":"2025-02-05","close":9281.3799},{"date":"2025-02-06","close":9607.7373},{"date":"2025-02-07","close":9830.2529},{"date":"2025-02-10","close":9983.541},{"date":"2025-02-11","close":9924.2041},{"date":"2025-02-12","close":10062.6582},{"date":"2025-02-13","close":10112.1055},{"date":"2025-02-14","close":10220.8916},{"date":"2025-02-17","close":10136.8301},{"date":"2025-02-18","close":10265.3945},{"date":"2025-02-19","close":10384.0693},{"date":"2025-02-20","close":10413.7383},{"date":"2025-02-21","close":10651.0889},{"date":"2025-02-24","close":10522.5234},{"date":"2025-02-25","close":10581.8613},{"date":"2025-02-26","close":10784.5977},{"date":"2025-02-27","close":10893.3838},{"date":"2025-02-28","close":10596.6963},{"date":"2025-03-04","close":10443.4072},{"date":"2025-03-05","close":10542.3027},{"date":"2025-03-06","close":10631.3096},{"date":"2025-03-07","close":10507.6895},{"date":"2025-03-10","close":10453.2969},{"date":"2025-03-11","close":10379.125},{"date":"2025-03-12","close":10512.6348},{"date":"2025-03-13","close":10304.9531},{"date":"2025-03-14","close":10710.4258},{"date":"2025-03-17","close":10631.3096},{"date":"2025-03-18","close":10680.7578},{"date":"2025-03-19","close":10759.874},{"date":"2025-03-20","close":10784.5977},{"date":"2025-03-21","close":10413.7383},{"date":"2025-03-24","close":10379.125},{"date":"2025-03-25","close":10393.959},{"date":"2025-03-26","close":10408.7939},{"date":"2025-03-27","close":10517.5791},{"date":"2025-03-28","close":10433.5176},{"date":"2025-03-31","close":10255.5049},{"date":"2025-04-01","close":10171.4434},{"date":"2025-04-02","close":10077.4922},{"date":"2025-04-03","close":9943.9824},{"date":"2025-04-04","close":9607.7373},{"date":"2025-04-07","close":8608.8887},{"date":"2025-04-08","close":8678.1152},{"date":"2025-04-09","close":8702.8389},{"date":"2025-04-10","close":8959.9688},{"date":"2025-04-11","close":9147.8711},{"date":"2025-04-14","close":9063.8096},{"date":"2025-04-15","close":9024.251},{"date":"2025-04-16","close":8772.0664},{"date":"2025-04-17","close":8910.5205},{"date":"2025-04-18","close":8866.0176},{"date":"2025-04-21","close":9039.085},{"date":"2025-04-22","close":9034.1406},{"date":"2025-04-23","close":9315.9941},{"date":"2025-04-24","close":9320.9385},{"date":"2025-04-25","close":9454.4482},{"date":"2025-04-28","close":9325.8838},{"date":"2025-04-29","close":9350.6074},{"date":"2025-04-30","close":9345.6631},{"date":"2025-05-02","close":9395.1104},{"date":"2025-05-07","close":9355.5527},{"date":"2025-05-08","close":9464.3379},{"date":"2025-05-09","close":9479.1719},{"date":"2025-05-12","close":9736.3018},{"date":"2025-05-13","close":9874.7559},{"date":"2025-05-14","close":9929.1484},{"date":"2025-05-15","close":9746.1914},{"date":"2025-05-16","close":9785.749},{"date":"2025-05-19","close":9706.6328},{"date":"2025-05-20","close":9835.1973},{"date":"2025-05-21","close":9998.376},{"date":"2025-05-22","close":9889.5898},{"date":"2025-05-23","close":9850.0322},{"date":"2025-05-26","close":9523.6758},{"date":"2025-05-27","close":9424.7793},{"date":"2025-05-28","close":9306.1045},{"date":"2025-05-29","close":9380.2764},{"date":"2025-05-30","close":9306.1045},{"date":"2025-06-02","close":9053.9199},{"date":"2025-06-04","close":9325.8838},{"date":"2025-06-05","close":9271.4912},{"date":"2025-06-09","close":9058.8643},{"date":"2025-06-10","close":9029.1963},{"date":"2025-06-11","close":9311.0488},{"date":"2025-06-12","close":9147.8711},{"date":"2025-06-13","close":9029.1963},{"date":"2025-06-16","close":8959.9688},{"date":"2025-06-17","close":8964.9131},{"date":"2025-06-18","close":9024.251},{"date":"2025-06-19","close":8955.0234},{"date":"2025-06-20","close":8885.7969},{"date":"2025-06-23","close":8989.6377},{"date":"2025-06-24","close":9103.3682},{"date":"2025-06-25","close":9311.0488},{"date":"2025-06-26","close":9217.0977},{"date":"2025-06-27","close":9103.3682},{"date":"2025-06-30","close":9073.6992},{"date":"2025-07-01","close":9053.9199},{"date":"2025-07-02","close":9048.9746},{"date":"2025-07-03","close":9202.2637},{"date":"2025-07-04","close":9177.54},{"date":"2025-07-07","close":9133.0361},{"date":"2025-07-08","close":9157.7607},{"date":"2025-07-09","close":9256.6562},{"date":"2025-07-10","close":9251.7119},{"date":"2025-07-11","close":9281.3799},{"date":"2025-07-14","close":9306.1045},{"date":"2025-07-15","close":9315.9941},{"date":"2025-07-16","close":9375.3311},{"date":"2025-07-17","close":9587.958},{"date":"2025-07-18","close":9657.1846},{"date":"2025-07-21","close":9751.1357},{"date":"2025-07-22","close":9805.5283},{"date":"2025-07-23","close":9790.6943},{"date":"2025-07-24","close":9795.6387},{"date":"2025-07-25","close":9741.2461},{"date":"2025-07-28","close":9825.3076},{"date":"2025-07-29","close":9879.7002},{"date":"2025-07-30","close":9568.1787},{"date":"2025-07-31","close":9355.5527},{"date":"2025-08-01","close":9325.8838},{"date":"2025-08-04","close":9281.3799},{"date":"2025-08-05","close":9345.6631},{"date":"2025-08-06","close":9355.5527},{"date":"2025-08-07","close":9315.9941},{"date":"2025-08-08","close":9291.2695},{"date":"2025-08-11","close":9434.6689},{"date":"2025-08-12","close":9444.5586},{"date":"2025-08-13","close":9553.3438},{"date":"2025-08-14","close":9543.4541},{"date":"2025-08-18","close":9731.3564},{"date":"2025-08-19","close":9800.584},{"date":"2025-08-20","close":9919.2588},{"date":"2025-08-21","close":9953.8721},{"date":"2025-08-22","close":10082.4375},{"date":"2025-08-25","close":10206.0566},{"date":"2025-08-26","close":10344.5117},{"date":"2025-08-27","close":10339.5664},{"date":"2025-08-28","close":10008.2656},{"date":"2025-08-29","close":10660.9785},{"date":"2025-09-01","close":10665.9229},{"date":"2025-09-02","close":10705.4814},{"date":"2025-09-03","close":10759.874},{"date":"2025-09-04","close":10571.9717},{"date":"2025-09-05","close":11091.1758},{"date":"2025-09-08","close":11402.6973},{"date":"2025-09-09","close":11417.5322},{"date":"2025-09-10","close":11284.0225},{"date":"2025-09-11","close":11397.7529},{"date":"2025-09-12","close":11377.9736},{"date":"2025-09-15","close":11798.2812},{"date":"2025-09-16","close":11773.5566},{"date":"2025-09-17","close":12228.4785},{"date":"2025-09-18","close":12149.3613},{"date":"2025-09-19","close":12223.5332},{"date":"2025-09-22","close":12134.5273},{"date":"2025-09-23","close":12085.0791},{"date":"2025-09-24","close":12460.8838},{"date":"2025-09-25","close":12861.4121},{"date":"2025-09-26","close":12797.1299},{"date":"2025-09-29","close":13064.1484},{"date":"2025-09-30","close":13380.6152},{"date":"2025-10-01","close":13435.0078},{"date":"2025-10-02","close":13642.6895},{"date":"2025-10-10","close":13069.0938},{"date":"2025-10-13","close":12841.6328},{"date":"2025-10-14","close":12401.5459},{"date":"2025-10-15","close":12648.7861},{"date":"2025-10-16","close":12579.5586},{"date":"2025-10-17","close":12203.7539},{"date":"2025-10-20","close":12297.7051},{"date":"2025-10-21","close":12599.3379},{"date":"2025-10-22","close":12520.2207},{"date":"2025-10-23","close":12629.0068},{"date":"2025-10-24","close":12871.3018},{"date":"2025-10-27","close":12925.6943},{"date":"2025-10-28","close":12989.9766},{"date":"2025-10-29","close":13271.8301},{"date":"2025-10-30","close":13301.499},{"date":"2025-10-31","close":13069.0938},{"date":"2025-11-03","close":12891.0811},{"date":"2025-11-04","close":12569.6689},{"date":"2025-11-05","close":12881.1914},{"date":"2025-11-06","close":13034.4795},{"date":"2025-11-07","close":13138.3203},{"date":"2025-11-10","close":13004.8115},{"date":"2025-11-11","close":13019.6455},{"date":"2025-11-12","close":12920.75},{"date":"2025-11-13","close":13514.125},{"date":"2025-11-14","close":13232.2715},{"date":"2025-11-17","close":13078.9834},{"date":"2025-11-18","close":12663.6201},{"date":"2025-11-19","close":12856.4668},{"date":"2025-11-20","close":12604.2822},{"date":"2025-11-21","close":12248.2578},{"date":"2025-11-24","close":12258.1475},{"date":"2025-11-25","close":12258.1475},{"date":"2025-11-26","close":12263.0918},{"date":"2025-11-27","close":12233.4229},{"date":"2025-11-28","close":12391.6562},{"date":"2025-12-01","close":12510.3311},{"date":"2025-12-02","close":12421.3252},{"date":"2025-12-03","close":12287.8154},{"date":"2025-12-04","close":12406.4912},{"date":"2025-12-05","close":12475.7178},{"date":"2025-12-08","close":12633.9512},{"date":"2025-12-09","close":12490.5527},{"date":"2025-12-10","close":12559.7793},{"date":"2025-12-11","close":12584.5039},{"date":"2025-12-12","close":12604.2822},{"date":"2025-12-15","close":12337.2637},{"date":"2025-12-16","close":12203.7539},{"date":"2025-12-17","close":12450.9941},{"date":"2025-12-18","close":12238.3682},{"date":"2025-12-19","close":12366.9326},{"date":"2025-12-22","close":12465.8281},{"date":"2025-12-23","close":12648.7861},{"date":"2025-12-24","close":12460.8838},{"date":"2025-12-26","close":12540.0},{"date":"2025-12-29","close":12360.0},{"date":"2025-12-30","close":12630.0},{"date":"2026-01-02","close":12755.0},{"date":"2026-01-05","close":12880.0},{"date":"2026-01-06","close":13045.0},{"date":"2026-01-07","close":12960.0},{"date":"2026-01-08","close":12835.0},{"date":"2026-01-09","close":12995.0},{"date":"2026-01-12","close":13105.0},{"date":"2026-01-13","close":13215.0},{"date":"2026-01-14","close":13035.0},{"date":"2026-01-15","close":13010.0},{"date":"2026-01-16","close":13115.0},{"date":"2026-01-19","close":13080.0},{"date":"2026-01-20","close":13050.0},{"date":"2026-01-21","close":13065.0},{"date":"2026-01-22","close":12895.0},{"date":"2026-01-23","close":13095.0},{"date":"2026-01-26","close":12645.0},{"date":"2026-01-27","close":12570.0},{"date":"2026-01-28","close":12290.0},{"date":"2026-01-29","close":12155.0},{"date":"2026-01-30","close":12095.0},{"date":"2026-02-02","close":12100.0},{"date":"2026-02-03","close":12100.0},{"date":"2026-02-04","close":12350.0},{"date":"2026-02-05","close":12360.0},{"date":"2026-02-06","close":12580.0},{"date":"2026-02-09","close":12580.0},{"date":"2026-02-10","close":12520.0},{"date":"2026-02-11","close":12625.0},{"date":"2026-02-12","close":12590.0},{"date":"2026-02-13","close":12500.0},{"date":"2026-02-19","close":12570.0},{"date":"2026-02-20","close":12560.0},{"date":"2026-02-23","close":12610.0},{"date":"2026-02-24","close":12600.0},{"date":"2026-02-25","close":12600.0},{"date":"2026-02-26","close":12310.0},{"date":"2026-02-27","close":12280.0},{"date":"2026-03-03","close":12365.0},{"date":"2026-03-04","close":12290.0},{"date":"2026-03-05","close":12325.0},{"date":"2026-03-06","close":12360.0},{"date":"2026-03-09","close":12590.0},{"date":"2026-03-10","close":12775.0},{"date":"2026-03-11","close":13130.0},{"date":"2026-03-12","close":13290.0},{"date":"2026-03-13","close":13500.0},{"date":"2026-03-16","close":13705.0},{"date":"2026-03-17","close":13585.0},{"date":"2026-03-18","close":13250.0},{"date":"2026-03-19","close":13220.0},{"date":"2026-03-20","close":13525.0},{"date":"2026-03-23","close":13395.0},{"date":"2026-03-24","close":13175.0},{"date":"2026-03-25","close":13265.0},{"date":"2026-03-26","close":13430.0},{"date":"2026-03-27","close":13720.0},{"date":"2026-03-30","close":13775.0},{"date":"2026-03-31","close":13700.0},{"date":"2026-04-01","close":13505.0},{"date":"2026-04-02","close":13370.0},{"date":"2026-04-03","close":13095.0},{"date":"2026-04-06","close":13035.0},{"date":"2026-04-07","close":12960.0},{"date":"2026-04-08","close":13170.0},{"date":"2026-04-09","close":13175.0},{"date":"2026-04-10","close":13640.0},{"date":"2026-04-13","close":14010.0},{"date":"2026-04-14","close":14060.0},{"date":"2026-04-15","close":13930.0},{"date":"2026-04-16","close":14345.0},{"date":"2026-04-17","close":14245.0},{"date":"2026-04-20","close":14115.0},{"date":"2026-04-21","close":14195.0},{"date":"2026-04-22","close":14200.0},{"date":"2026-04-23","close":14075.0},{"date":"2026-04-24","close":14260.0},{"date":"2026-04-27","close":14205.0},{"date":"2026-04-28","close":13960.0},{"date":"2026-04-29","close":14645.0},{"date":"2026-04-30","close":14510.0},{"date":"2026-05-04","close":14590.0},{"date":"2026-05-06","close":14585.0},{"date":"2026-05-07","close":14490.0},{"date":"2026-05-08","close":14490.0},{"date":"2026-05-11","close":14660.0},{"date":"2026-05-12","close":14415.0},{"date":"2026-05-13","close":14525.0},{"date":"2026-05-14","close":14480.0},{"date":"2026-05-15","close":14150.0},{"date":"2026-05-18","close":13970.0},{"date":"2026-05-19","close":14000.0},{"date":"2026-05-20","close":13955.0},{"date":"2026-05-21","close":14020.0},{"date":"2026-05-22","close":14065.0},{"date":"2026-05-26","close":13845.0},{"date":"2026-05-27","close":13850.0},{"date":"2026-05-28","close":13755.0},{"date":"2026-05-29","close":13700.0},{"date":"2026-06-01","close":13500.0},{"date":"2026-06-02","close":13800.0},{"date":"2026-06-04","close":13370.0},{"date":"2026-06-05","close":13485.0},{"date":"2026-06-08","close":13050.0},{"date":"2026-06-09","close":12990.0},{"date":"2026-06-10","close":12795.0},{"date":"2026-06-11","close":12735.0},{"date":"2026-06-12","close":13030.0},{"date":"2026-06-15","close":12965.0},{"date":"2026-06-16","close":13170.0},{"date":"2026-06-17","close":13010.0},{"date":"2026-06-18","close":13000.0},{"date":"2026-06-19","close":12950.0},{"date":"2026-06-22","close":13295.0},{"date":"2026-06-23","close":12755.0},{"date":"2026-06-24","close":12850.0},{"date":"2026-06-25","close":12805.0},{"date":"2026-06-26","close":12140.0},{"date":"2026-06-29","close":12395.0},{"date":"2026-06-30","close":12550.0},{"date":"2026-07-01","close":12530.0},{"date":"2026-07-02","close":12730.0},{"date":"2026-07-03","close":12850.0},{"date":"2026-07-06","close":12590.0},{"date":"2026-07-07","close":12355.0},{"date":"2026-07-08","close":11800.0},{"date":"2026-07-09","close":11660.0},{"date":"2026-07-10","close":11525.0},{"date":"2026-07-13","close":11120.0},{"date":"2026-07-14","close":11210.0},{"date":"2026-07-15","close":11365.0},{"date":"2026-07-16","close":11245.0},{"date":"2026-07-20","close":10685.0},{"date":"2026-07-21","close":11060.0},{"date":"2026-07-22","close":10860.0},{"date":"2026-07-23","close":11100.0},{"date":"2026-07-24","close":10805.0},{"date":"2026-07-27","close":11050.0},{"date":"2026-07-28","close":10920.0},{"date":"2026-07-29","close":11045.0},{"date":"2026-07-30","close":11095.0},{"date":"2026-07-31","close":11005.0},{"date":"2026-08-03","close":11020.0},{"date":"2026-08-04","close":11040.0},{"date":"2026-08-05","close":11115.0},{"date":"2026-08-06","close":10840.0},{"date":"2026-08-07","close":10920.0},{"date":"2026-08-10","close":11020.0},{"date":"2026-08-11","close":11005.0},{"date":"2026-08-12","close":10970.0},{"date":"2026-08-13","close":11005.0},{"date":"2026-08-14","close":10935.0},{"date":"2026-08-18","close":10885.0},{"date":"2026-08-19","close":10540.0},{"date":"2026-08-20","close":10540.0},{"date":"2026-08-21","close":10560.0},{"date":"2026-08-24","close":10410.0},{"date":"2026-08-25","close":10400.0},{"date":"2026-08-26","close":10495.0},{"date":"2026-08-27","close":10325.0},{"date":"2026-08-28","close":10320.0},{"date":"2026-08-31","close":10090.0},{"date":"2026-09-01","close":10060.0},{"date":"2026-09-02","close":9805.0},{"date":"2026-09-03","close":9780.0},{"date":"2026-09-04","close":9750.0},{"date":"2026-09-07","close":9660.0},{"date":"2026-09-08","close":9500.0},{"date":"2026-09-09","close":9440.0},{"date":"2026-09-10","close":9340.0},{"date":"2026-09-11","close":9210.0},{"date":"2026-09-14","close":9380.0},{"date":"2026-09-15","close":9150.0},{"date":"2026-09-16","close":9215.0},{"date":"2026-09-17","close":9365.0},{"date":"2026-09-18","close":9480.0},{"date":"2026-09-21","close":9485.0},{"date":"2026-09-22","close":9420.0},{"date":"2026-09-23","close":9285.0},{"date":"2026-09-28","close":9015.0},{"date":"2026-09-29","close":9020.0},{"date":"2026-09-30","close":9075.0},{"date":"2026-10-01","close":9065.0},{"date":"2026-10-02","close":8915.0},{"date":"2026-10-06","close":8930.0},{"date":"2026-10-07","close":8880.0},{"date":"2026-10-08","close":8815.0},{"date":"2026-10-12","close":8915.0},{"date":"2026-10-13","close":8800.0},{"date":"2026-10-14","close":8570.0},{"date":"2026-10-15","close":8470.0},{"date":"2026-10-16","close":8405.0},{"date":"2026-10-19","close":8445.0},{"date":"2026-10-20","close":8315.0},{"date":"2026-10-21","close":7985.0},{"date":"2026-10-22","close":7905.0},{"date":"2026-10-23","close":7875.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-20832.0,"foreign_net":52080.0,"institution_net":-31248.0},{"date":"2026-10-21","retail_net":-9295.0,"foreign_net":20723.0,"institution_net":-11428.0},{"date":"2026-10-20","retail_net":-20585.0,"foreign_net":29335.0,"institution_net":-8750.0},{"date":"2026-10-19","retail_net":-15160.0,"foreign_net":22349.0,"institution_net":-7189.0},{"date":"2026-10-16","retail_net":-5327.0,"foreign_net":-529.0,"institution_net":5856.0},{"date":"2026-10-15","retail_net":-128287.0,"foreign_net":158706.0,"institution_net":-30419.0},{"date":"2026-10-14","retail_net":-1766.0,"foreign_net":47030.0,"institution_net":-45264.0},{"date":"2026-10-13","retail_net":-27216.0,"foreign_net":47298.0,"institution_net":-20082.0},{"date":"2026-10-12","retail_net":-64003.0,"foreign_net":52385.0,"institution_net":11618.0},{"date":"2026-10-08","retail_net":-20659.0,"foreign_net":32288.0,"institution_net":-11629.0},{"date":"2026-10-07","retail_net":-24744.0,"foreign_net":49059.0,"institution_net":-24315.0},{"date":"2026-10-06","retail_net":-14309.0,"foreign_net":5832.0,"institution_net":8477.0},{"date":"2026-10-02","retail_net":33912.0,"foreign_net":-38929.0,"institution_net":5017.0},{"date":"2026-10-01","retail_net":-23006.0,"foreign_net":-22879.0,"institution_net":45885.0},{"date":"2026-09-30","retail_net":-18703.0,"foreign_net":33928.0,"institution_net":-15225.0},{"date":"2026-09-29","retail_net":-19306.0,"foreign_net":64450.0,"institution_net":-45144.0},{"date":"2026-09-28","retail_net":27056.0,"foreign_net":17960.0,"institution_net":-45016.0},{"date":"2026-09-23","retail_net":-3181.0,"foreign_net":8370.0,"institution_net":-5189.0},{"date":"2026-09-22","retail_net":1396.0,"foreign_net":17172.0,"institution_net":-18568.0},{"date":"2026-09-21","retail_net":-29586.0,"foreign_net":9718.0,"institution_net":19868.0},{"date":"2026-09-18","retail_net":1984.0,"foreign_net":-8344.0,"institution_net":6360.0},{"date":"2026-09-17","retail_net":512.0,"foreign_net":8472.0,"institution_net":-8984.0},{"date":"2026-09-16","retail_net":-29901.0,"foreign_net":49060.0,"institution_net":-19159.0},{"date":"2026-09-15","retail_net":23710.0,"foreign_net":4051.0,"institution_net":-27761.0},{"date":"2026-09-14","retail_net":-25831.0,"foreign_net":-24208.0,"institution_net":50039.0},{"date":"2026-09-11","retail_net":-50165.0,"foreign_net":87983.0,"institution_net":-37818.0},{"date":"2026-09-10","retail_net":-40580.0,"foreign_net":81548.0,"institution_net":-40968.0},{"date":"2026-09-09","retail_net":-66290.0,"foreign_net":76306.0,"institution_net":-10016.0},{"date":"2026-09-08","retail_net":-43588.0,"foreign_net":68323.0,"institution_net":-24735.0},{"date":"2026-09-07","retail_net":-17076.0,"foreign_net":30043.0,"institution_net":-12967.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-20832.0,"foreign_net":52080.0,"institution_net":-31248.0},"d3":{"retail_net":-50712.0,"foreign_net":102138.0,"institution_net":-51426.0},"d7":{"retail_net":-201252.0,"foreign_net":329694.0,"institution_net":-128442.0},"d14":{"retail_net":-341277.0,"foreign_net":454748.0,"institution_net":-113471.0},"d30":{"retail_net":-630826.0,"foreign_net":979580.0,"institution_net":-348754.0}},"analysis":"최근 5일 외국인 순매수 12.40만, 기관 순매수 -5.28만. 30일 누적: 외국인 97.96만, 기관 -34.88만.","foreign_flow":123958.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-52759.0},"insider_trades":[],"price_analysis":{"current":8235.0,"low_30d":7825.0,"support":8012.0,"high_30d":9695.0,"change_1d":4.2,"change_7d":-2.5,"change_30d":-13.3,"resistance":9508.0,"position_in_range":22.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 10 (30 이하 과매도 구간)"],"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 차이나전기차SOLACTIVE","phase":"above-fold","symbol_resolved":true}