{"status":"ok","report":{"etf":{"aum":912900000000.0,"as_of":"2026-07-04","issuer":"키움투자자산운용","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":33.0},{"name":"SK하이닉스","ticker":"000660","weight":30.72},{"name":"SK스퀘어","ticker":"402340","weight":3.33},{"name":"삼성전기","ticker":"009150","weight":2.53},{"name":"현대차","ticker":"005380","weight":1.54},{"name":"KB금융","ticker":"105560","weight":1.18},{"name":"신한지주","ticker":"055550","weight":1.01},{"name":"삼성물산","ticker":"028260","weight":0.96},{"name":"한화에어로스페이스","ticker":"012450","weight":0.88},{"name":"두산에너빌리티","ticker":"034020","weight":0.85}],"base_index":"코스피 200","aum_display":"9,129억","expense_ratio":0.05,"dividend_yield":null,"holdings_count":10,"tracking_error":0.44},"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":"2026-10-23T09:43:09.234637+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":21.1,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.9,"direction":"higher_better","percentile":25}],"summary":"RSI 21","percentile":25}},"is_etf":true,"signals":[],"summary":"KIWOOM 200(069660)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 9,129억. 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":1.08,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.08%","value_pct":1.08},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.0815},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-5601.817597789879,"grade":"D","trend":"하락","atr_14":4303.571428571428,"rsi_14":21.11321948134092,"sma_20":101728.75,"sma_60":103774.31666666667,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5601.82)가 시그널선(-3734.79)을 하회합니다(데드크로스). 현재가가 SMA20(101729)과 SMA60(103774) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 81448~122010 (현재 위치 14%).","bb_lower":81447.83979483416,"bb_upper":122009.66020516584,"macd_signal":-3734.791685724335},"change_pct":0.5,"chart_data":[{"date":"2024-10-23","open":33348,"high":33754,"low":33140,"close":33637,"volume":53271},{"date":"2024-10-24","open":33480,"high":33561,"low":33321,"close":33339,"volume":96985},{"date":"2024-10-25","open":33388,"high":33666,"low":33291,"close":33373,"volume":57139},{"date":"2024-10-28","open":33431,"high":33743,"low":33407,"close":33695,"volume":63017},{"date":"2024-10-29","open":33685,"high":33762,"low":33460,"close":33758,"volume":42836},{"date":"2024-10-30","open":33639,"high":33702,"low":33363,"close":33475,"volume":70785},{"date":"2024-10-31","open":33045,"high":33302,"low":32947,"close":32996,"volume":106326},{"date":"2024-11-01","open":32643,"high":32987,"low":32643,"close":32793,"volume":68696},{"date":"2024-11-04","open":32871,"high":33351,"low":32793,"close":33331,"volume":76043},{"date":"2024-11-05","open":33038,"high":33217,"low":32964,"close":33148,"volume":79412},{"date":"2024-11-06","open":33252,"high":33355,"low":32787,"close":33069,"volume":120400},{"date":"2024-11-07","open":33011,"high":33262,"low":32748,"close":33045,"volume":36653},{"date":"2024-11-08","open":33252,"high":33472,"low":32918,"close":32996,"volume":83566},{"date":"2024-11-11","open":32852,"high":32852,"low":32381,"close":32502,"volume":74205},{"date":"2024-11-12","open":32419,"high":32419,"low":31759,"close":31808,"volume":77250},{"date":"2024-11-13","open":31808,"high":31818,"low":30939,"close":30988,"volume":109380},{"date":"2024-11-14","open":30999,"high":31163,"low":30810,"close":30833,"volume":110239},{"date":"2024-11-15","open":30901,"high":31255,"low":30678,"close":31134,"volume":74589},{"date":"2024-11-18","open":31526,"high":32022,"low":31411,"close":31793,"volume":45594},{"date":"2024-11-19","open":31861,"high":31988,"low":31770,"close":31934,"volume":42093},{"date":"2024-11-20","open":31943,"high":32035,"low":31828,"close":31982,"volume":43679},{"date":"2024-11-21","open":31889,"high":32172,"low":31793,"close":32026,"volume":68356},{"date":"2024-11-22","open":32259,"high":32448,"low":32109,"close":32274,"volume":57746},{"date":"2024-11-25","open":32633,"high":32827,"low":32510,"close":32686,"volume":90950},{"date":"2024-11-26","open":32535,"high":32613,"low":32429,"close":32584,"volume":63216},{"date":"2024-11-27","open":32551,"high":32591,"low":32242,"close":32317,"volume":40448},{"date":"2024-11-28","open":32319,"high":32369,"low":32161,"close":32244,"volume":59129},{"date":"2024-11-29","open":32148,"high":32148,"low":31417,"close":31648,"volume":73844},{"date":"2024-12-02","open":31866,"high":31964,"low":31566,"close":31672,"volume":119977},{"date":"2024-12-03","open":31755,"high":32202,"low":31755,"close":32104,"volume":75486},{"date":"2024-12-04","open":31672,"high":31924,"low":31444,"close":31691,"volume":1357825},{"date":"2024-12-05","open":31780,"high":31780,"low":31383,"close":31473,"volume":128074},{"date":"2024-12-06","open":31579,"high":31705,"low":30856,"close":31318,"volume":1239451},{"date":"2024-12-09","open":30993,"high":30993,"low":30512,"close":30537,"volume":563557},{"date":"2024-12-10","open":30853,"high":31212,"low":30843,"close":31153,"volume":128868},{"date":"2024-12-11","open":31114,"high":31532,"low":31027,"close":31517,"volume":396854},{"date":"2024-12-12","open":31696,"high":32094,"low":31580,"close":32094,"volume":629593},{"date":"2024-12-13","open":31978,"high":32168,"low":31829,"close":32089,"volume":33860},{"date":"2024-12-16","open":32215,"high":32383,"low":31903,"close":32016,"volume":38602},{"date":"2024-12-17","open":32056,"high":32056,"low":31565,"close":31624,"volume":32818},{"date":"2024-12-18","open":31813,"high":32128,"low":31739,"close":32079,"volume":9405},{"date":"2024-12-19","open":31353,"high":31458,"low":31158,"close":31328,"volume":18028},{"date":"2024-12-20","open":31178,"high":31178,"low":30623,"close":30867,"volume":64299},{"date":"2024-12-23","open":30964,"high":31477,"low":30964,"close":31357,"volume":27631},{"date":"2024-12-24","open":31482,"high":31521,"low":31293,"close":31391,"volume":37089},{"date":"2024-12-26","open":31685,"high":31685,"low":31221,"close":31235,"volume":17653},{"date":"2024-12-27","open":31139,"high":31333,"low":30901,"close":31163,"volume":47418},{"date":"2024-12-30","open":31159,"high":31432,"low":30960,"close":31070,"volume":57957},{"date":"2025-01-02","open":30988,"high":31074,"low":30750,"close":30978,"volume":154419},{"date":"2025-01-03","open":31054,"high":31842,"low":31054,"close":31604,"volume":21496},{"date":"2025-01-06","open":31695,"high":32346,"low":31657,"close":32274,"volume":38940},{"date":"2025-01-07","open":32522,"high":32789,"low":32298,"close":32298,"volume":30283},{"date":"2025-01-08","open":32054,"high":32748,"low":32054,"close":32633,"volume":47842},{"date":"2025-01-09","open":32628,"high":32904,"low":32559,"close":32633,"volume":76465},{"date":"2025-01-10","open":32628,"high":32782,"low":32437,"close":32589,"volume":80998},{"date":"2025-01-13","open":32408,"high":32499,"low":32064,"close":32196,"volume":386273},{"date":"2025-01-14","open":32362,"high":32362,"low":32052,"close":32293,"volume":299885},{"date":"2025-01-15","open":32529,"high":32646,"low":32171,"close":32230,"volume":407454},{"date":"2025-01-16","open":32813,"high":32823,"low":32605,"close":32696,"volume":132071},{"date":"2025-01-17","open":32583,"high":32690,"low":32471,"close":32637,"volume":60621},{"date":"2025-01-20","open":32791,"high":32791,"low":32514,"close":32603,"volume":102389},{"date":"2025-01-21","open":32782,"high":33025,"low":32436,"close":32633,"volume":556748},{"date":"2025-01-22","open":32871,"high":33094,"low":32696,"close":32982,"volume":89499},{"date":"2025-01-23","open":32923,"high":32923,"low":32589,"close":32623,"volume":51336},{"date":"2025-01-24","open":32723,"high":32942,"low":32666,"close":32817,"volume":104151},{"date":"2025-01-31","open":32488,"high":32555,"low":32222,"close":32531,"volume":382430},{"date":"2025-02-03","open":31779,"high":31793,"low":31386,"close":31657,"volume":555436},{"date":"2025-02-04","open":32007,"high":32467,"low":31904,"close":31987,"volume":507084},{"date":"2025-02-05","open":32371,"high":32550,"low":32321,"close":32400,"volume":190715},{"date":"2025-02-06","open":32644,"high":32730,"low":32492,"close":32730,"volume":28662},{"date":"2025-02-07","open":32729,"high":32759,"low":32473,"close":32526,"volume":326221},{"date":"2025-02-10","open":32325,"high":32652,"low":32197,"close":32569,"volume":154669},{"date":"2025-02-11","open":32783,"high":32972,"low":32643,"close":32846,"volume":213795},{"date":"2025-02-12","open":32807,"high":32890,"low":32584,"close":32865,"volume":74114},{"date":"2025-02-13","open":33026,"high":33235,"low":32962,"close":33210,"volume":62164},{"date":"2025-02-14","open":33262,"high":33553,"low":33262,"close":33433,"volume":66855},{"date":"2025-02-17","open":33496,"high":33675,"low":33452,"close":33642,"volume":74819},{"date":"2025-02-18","open":33652,"high":33949,"low":33608,"close":33894,"volume":124118},{"date":"2025-02-19","open":33938,"high":34704,"low":33938,"close":34558,"volume":35353},{"date":"2025-02-20","open":34407,"high":34519,"low":34234,"close":34301,"volume":46374},{"date":"2025-02-21","open":34321,"high":34341,"low":34078,"close":34321,"volume":99893},{"date":"2025-02-24","open":34035,"high":34088,"low":33870,"close":34068,"volume":126835},{"date":"2025-02-25","open":33654,"high":34008,"low":33640,"close":33937,"volume":131223},{"date":"2025-02-26","open":33885,"high":34185,"low":33734,"close":34088,"volume":131187},{"date":"2025-02-27","open":34088,"high":34108,"low":33773,"close":33952,"volume":165162},{"date":"2025-02-28","open":33384,"high":33409,"low":32709,"close":32807,"volume":584070},{"date":"2025-03-04","open":32729,"high":32967,"low":32516,"close":32744,"volume":190074},{"date":"2025-03-05","open":32967,"high":33166,"low":32724,"close":32967,"volume":365986},{"date":"2025-03-06","open":33116,"high":33394,"low":33093,"close":33287,"volume":63584},{"date":"2025-03-07","open":33026,"high":33288,"low":32851,"close":33176,"volume":47005},{"date":"2025-03-10","open":32972,"high":33317,"low":32934,"close":33253,"volume":48027},{"date":"2025-03-11","open":32438,"high":32919,"low":32346,"close":32851,"volume":77370},{"date":"2025-03-12","open":32947,"high":33472,"low":32841,"close":33365,"volume":111192},{"date":"2025-03-13","open":33637,"high":33748,"low":33186,"close":33195,"volume":81937},{"date":"2025-03-14","open":33198,"high":33510,"low":33198,"close":33423,"volume":77237},{"date":"2025-03-17","open":33694,"high":34122,"low":33694,"close":34049,"volume":59939},{"date":"2025-03-18","open":34049,"high":34591,"low":34049,"close":34156,"volume":109066},{"date":"2025-03-19","open":34171,"high":34651,"low":34171,"close":34427,"volume":66774},{"date":"2025-03-20","open":34596,"high":34810,"low":34509,"close":34665,"volume":48793},{"date":"2025-03-21","open":34558,"high":34902,"low":34529,"close":34854,"volume":265842},{"date":"2025-03-24","open":34748,"high":34927,"low":34621,"close":34718,"volume":60094},{"date":"2025-03-25","open":34806,"high":34908,"low":34510,"close":34592,"volume":69691},{"date":"2025-03-26","open":34656,"high":34952,"low":34592,"close":34845,"volume":11198},{"date":"2025-03-27","open":34520,"high":34744,"low":34413,"close":34452,"volume":109095},{"date":"2025-03-28","open":34365,"high":34365,"low":33719,"close":33899,"volume":67636},{"date":"2025-03-31","open":33190,"high":33240,"low":32813,"close":32856,"volume":167150},{"date":"2025-04-01","open":33069,"high":33521,"low":32996,"close":33394,"volume":233532},{"date":"2025-04-02","open":33405,"high":33473,"low":33084,"close":33215,"volume":306549},{"date":"2025-04-03","open":32142,"high":32841,"low":32138,"close":32802,"volume":399537},{"date":"2025-04-04","open":32351,"high":33050,"low":32084,"close":32521,"volume":794154},{"date":"2025-04-07","open":30601,"high":31114,"low":30469,"close":30663,"volume":362558},{"date":"2025-04-08","open":31261,"high":31280,"low":30509,"close":30629,"volume":360012},{"date":"2025-04-09","open":30610,"high":30642,"low":29955,"close":30091,"volume":338165},{"date":"2025-04-10","open":31841,"high":32021,"low":31505,"close":32021,"volume":281327},{"date":"2025-04-11","open":31553,"high":31886,"low":31374,"close":31871,"volume":279726},{"date":"2025-04-14","open":32035,"high":32291,"low":32026,"close":32113,"volume":7192},{"date":"2025-04-15","open":32222,"high":32492,"low":32212,"close":32443,"volume":20171},{"date":"2025-04-16","open":32312,"high":32316,"low":31909,"close":31929,"volume":28987},{"date":"2025-04-17","open":32030,"high":32285,"low":31942,"close":32220,"volume":185764},{"date":"2025-04-18","open":32250,"high":32472,"low":32197,"close":32472,"volume":5477},{"date":"2025-04-21","open":32478,"high":32658,"low":32371,"close":32516,"volume":112901},{"date":"2025-04-22","open":32379,"high":32559,"low":32335,"close":32414,"volume":2274},{"date":"2025-04-23","open":32966,"high":33011,"low":32768,"close":33001,"volume":52065},{"date":"2025-04-24","open":33025,"high":33025,"low":32748,"close":32890,"volume":77194},{"date":"2025-04-25","open":33234,"high":33374,"low":33116,"close":33234,"volume":44308},{"date":"2025-04-28","open":33278,"high":33380,"low":33181,"close":33249,"volume":30918},{"date":"2025-04-29","open":33317,"high":33637,"low":33233,"close":33485,"volume":84088},{"date":"2025-04-30","open":33392,"high":33584,"low":33263,"close":33456,"volume":61030},{"date":"2025-05-02","open":33525,"high":33573,"low":33168,"close":33436,"volume":114862},{"date":"2025-05-07","open":33826,"high":33870,"low":33511,"close":33707,"volume":95948},{"date":"2025-05-08","open":33792,"high":33926,"low":33693,"close":33693,"volume":258954},{"date":"2025-05-09","open":33766,"high":33851,"low":33619,"close":33697,"volume":215400},{"date":"2025-05-12","open":33987,"high":34220,"low":33904,"close":34220,"volume":29984},{"date":"2025-05-13","open":34334,"high":34491,"low":34231,"close":34270,"volume":85187},{"date":"2025-05-14","open":34594,"high":34890,"low":34520,"close":34748,"volume":106326},{"date":"2025-05-15","open":34661,"high":34818,"low":34443,"close":34487,"volume":44945},{"date":"2025-05-16","open":34605,"high":34709,"low":34521,"close":34625,"volume":83871},{"date":"2025-05-19","open":34412,"high":34471,"low":34097,"close":34211,"volume":148669},{"date":"2025-05-20","open":34480,"high":34570,"low":34260,"close":34289,"volume":69028},{"date":"2025-05-21","open":34482,"high":34705,"low":34482,"close":34497,"volume":198651},{"date":"2025-05-22","open":34324,"high":34354,"low":33993,"close":34072,"volume":142973},{"date":"2025-05-23","open":34171,"high":34236,"low":34097,"close":34097,"volume":27559},{"date":"2025-05-26","open":34196,"high":34679,"low":34166,"close":34620,"volume":82439},{"date":"2025-05-27","open":34535,"high":34778,"low":34530,"close":34743,"volume":135939},{"date":"2025-05-28","open":34828,"high":35539,"low":34808,"close":35227,"volume":328440},{"date":"2025-05-29","open":35573,"high":35942,"low":35483,"close":35942,"volume":428518},{"date":"2025-05-30","open":35773,"high":35877,"low":35507,"close":35572,"volume":319275},{"date":"2025-06-02","open":35439,"high":35897,"low":35390,"close":35533,"volume":156776},{"date":"2025-06-04","open":36066,"high":36569,"low":36056,"close":36559,"volume":169984},{"date":"2025-06-05","open":36846,"high":37560,"low":36806,"close":37200,"volume":335410},{"date":"2025-06-09","open":37718,"high":38084,"low":37690,"close":37851,"volume":175067},{"date":"2025-06-10","open":38048,"high":38265,"low":37736,"close":38053,"volume":419850},{"date":"2025-06-11","open":38245,"high":38574,"low":38200,"close":38512,"volume":349037},{"date":"2025-06-12","open":38522,"high":38858,"low":38522,"close":38561,"volume":401469},{"date":"2025-06-13","open":38556,"high":38758,"low":38059,"close":38246,"volume":134571},{"date":"2025-06-16","open":38447,"high":38984,"low":38145,"close":38946,"volume":141354},{"date":"2025-06-17","open":39090,"high":39776,"low":38808,"close":39050,"volume":265734},{"date":"2025-06-18","open":38685,"high":39539,"low":38685,"close":39366,"volume":188212},{"date":"2025-06-19","open":39687,"high":39741,"low":39128,"close":39454,"volume":388218},{"date":"2025-06-20","open":39598,"high":40027,"low":39450,"close":39997,"volume":278199},{"date":"2025-06-23","open":39657,"high":40041,"low":39257,"close":39982,"volume":382801},{"date":"2025-06-24","open":40697,"high":41319,"low":40677,"close":41294,"volume":271277},{"date":"2025-06-25","open":41645,"high":41714,"low":41058,"close":41457,"volume":298112},{"date":"2025-06-26","open":41452,"high":41521,"low":40520,"close":41038,"volume":449317},{"date":"2025-06-27","open":41058,"high":41284,"low":40687,"close":40910,"volume":300192},{"date":"2025-06-30","open":41122,"high":41279,"low":40910,"close":41171,"volume":51669},{"date":"2025-07-01","open":41294,"high":41886,"low":41171,"close":41171,"volume":174426},{"date":"2025-07-02","open":41091,"high":41273,"low":40509,"close":40993,"volume":985275},{"date":"2025-07-03","open":41284,"high":41655,"low":41175,"close":41640,"volume":285983},{"date":"2025-07-04","open":41809,"high":41809,"low":40826,"close":40826,"volume":193275},{"date":"2025-07-07","open":40609,"high":41038,"low":40584,"close":40910,"volume":211133},{"date":"2025-07-08","open":41014,"high":41734,"low":41014,"close":41669,"volume":126178},{"date":"2025-07-09","open":41684,"high":41866,"low":41477,"close":41793,"volume":185694},{"date":"2025-07-10","open":41896,"high":42374,"low":41749,"close":42350,"volume":340112},{"date":"2025-07-11","open":42449,"high":42977,"low":42326,"close":42355,"volume":310562},{"date":"2025-07-14","open":42263,"high":42824,"low":42243,"close":42784,"volume":66901},{"date":"2025-07-15","open":42615,"high":43085,"low":42522,"close":43085,"volume":213773},{"date":"2025-07-16","open":42912,"high":42912,"low":42488,"close":42626,"volume":101980},{"date":"2025-07-17","open":42775,"high":42799,"low":42139,"close":42799,"volume":220075},{"date":"2025-07-18","open":42833,"high":42937,"low":42464,"close":42676,"volume":127951},{"date":"2025-07-21","open":42686,"high":43091,"low":42676,"close":43016,"volume":85444},{"date":"2025-07-22","open":42972,"high":43125,"low":42227,"close":42404,"volume":76577},{"date":"2025-07-23","open":42730,"high":42798,"low":42049,"close":42567,"volume":138366},{"date":"2025-07-24","open":42843,"high":43287,"low":42493,"close":42518,"volume":262215},{"date":"2025-07-25","open":42384,"high":42818,"low":42384,"close":42636,"volume":87422},{"date":"2025-07-28","open":43011,"high":43125,"low":42429,"close":42858,"volume":36437},{"date":"2025-07-29","open":42719,"high":43217,"low":42310,"close":43129,"volume":89705},{"date":"2025-07-30","open":43139,"high":43785,"low":43139,"close":43524,"volume":233516},{"date":"2025-07-31","open":43805,"high":43963,"low":43213,"close":43475,"volume":179061},{"date":"2025-08-01","open":42730,"high":42883,"low":41630,"close":41635,"volume":315055},{"date":"2025-08-04","open":41521,"high":42252,"low":41497,"close":42113,"volume":372074},{"date":"2025-08-05","open":42853,"high":42957,"low":42399,"close":42710,"volume":26750},{"date":"2025-08-06","open":42498,"high":42710,"low":42365,"close":42671,"volume":56826},{"date":"2025-08-07","open":42867,"high":43041,"low":42655,"close":42976,"volume":88930},{"date":"2025-08-08","open":42942,"high":43203,"low":42808,"close":42903,"volume":28507},{"date":"2025-08-11","open":42972,"high":43096,"low":42873,"close":43031,"volume":18759},{"date":"2025-08-12","open":42928,"high":43521,"low":42779,"close":42799,"volume":41029},{"date":"2025-08-13","open":43229,"high":43263,"low":42879,"close":43258,"volume":30857},{"date":"2025-08-14","open":43361,"high":43495,"low":43076,"close":43228,"volume":121909},{"date":"2025-08-18","open":43021,"high":43021,"low":42552,"close":42552,"volume":23452},{"date":"2025-08-19","open":42665,"high":42685,"low":42176,"close":42246,"volume":48993},{"date":"2025-08-20","open":41921,"high":42045,"low":41364,"close":42005,"volume":231656},{"date":"2025-08-21","open":42118,"high":42444,"low":42098,"close":42098,"volume":96831},{"date":"2025-08-22","open":42359,"high":42670,"low":42354,"close":42463,"volume":125748},{"date":"2025-08-25","open":42788,"high":42986,"low":42656,"close":42986,"volume":51013},{"date":"2025-08-26","open":42899,"high":42899,"low":42494,"close":42587,"volume":62486},{"date":"2025-08-27","open":42611,"high":42661,"low":42326,"close":42651,"volume":69138},{"date":"2025-08-28","open":42523,"high":43071,"low":42326,"close":42868,"volume":121894},{"date":"2025-08-29","open":43016,"high":43066,"low":42666,"close":42720,"volume":67722},{"date":"2025-09-01","open":42297,"high":42494,"low":41887,"close":41990,"volume":82329},{"date":"2025-09-02","open":42098,"high":42493,"low":42098,"close":42414,"volume":154168},{"date":"2025-09-03","open":42621,"high":42700,"low":42414,"close":42651,"volume":63570},{"date":"2025-09-04","open":42616,"high":42962,"low":42616,"close":42833,"volume":101561},{"date":"2025-09-05","open":42971,"high":43106,"low":42827,"close":42976,"volume":107882},{"date":"2025-09-08","open":43045,"high":43178,"low":42946,"close":43154,"volume":89486},{"date":"2025-09-09","open":43271,"high":43770,"low":43149,"close":43721,"volume":232003},{"date":"2025-09-10","open":43896,"high":44724,"low":43896,"close":44624,"volume":307337},{"date":"2025-09-11","open":44960,"high":45073,"low":44571,"close":44950,"volume":335768},{"date":"2025-09-12","open":45527,"high":45922,"low":45324,"close":45882,"volume":284647},{"date":"2025-09-15","open":46154,"high":46367,"low":45888,"close":46109,"volume":111485},{"date":"2025-09-16","open":46238,"high":46939,"low":46233,"close":46874,"volume":605481},{"date":"2025-09-17","open":46618,"high":46618,"low":46183,"close":46301,"volume":225906},{"date":"2025-09-18","open":46608,"high":47136,"low":46435,"close":47101,"volume":264881},{"date":"2025-09-19","open":47130,"high":47293,"low":46839,"close":46933,"volume":128212},{"date":"2025-09-22","open":47161,"high":47664,"low":47161,"close":47382,"volume":115769},{"date":"2025-09-23","open":47801,"high":47860,"low":47460,"close":47786,"volume":186978},{"date":"2025-09-24","open":47836,"high":47909,"low":47210,"close":47648,"volume":46975},{"date":"2025-09-25","open":47357,"high":47747,"low":47328,"close":47668,"volume":40177},{"date":"2025-09-26","open":47159,"high":47199,"low":46167,"close":46518,"volume":384126},{"date":"2025-09-29","open":46897,"high":47317,"low":46872,"close":47229,"volume":107878},{"date":"2025-09-30","open":47185,"high":47308,"low":47036,"close":47125,"volume":100033},{"date":"2025-10-01","open":47307,"high":47672,"low":47302,"close":47618,"volume":76435},{"date":"2025-10-02","open":48807,"high":49487,"low":48611,"close":49015,"volume":726619},{"date":"2025-10-10","open":50119,"high":50494,"low":49626,"close":50277,"volume":463101},{"date":"2025-10-13","open":49296,"high":50001,"low":48857,"close":50001,"volume":450671},{"date":"2025-10-14","open":50118,"high":50804,"low":48920,"close":49315,"volume":552154},{"date":"2025-10-15","open":49511,"high":50720,"low":49511,"close":50672,"volume":779018},{"date":"2025-10-16","open":50731,"high":51994,"low":50731,"close":51994,"volume":589382},{"date":"2025-10-17","open":51817,"high":52852,"low":51747,"close":52142,"volume":179174},{"date":"2025-10-20","open":52496,"high":53113,"low":51791,"close":53109,"volume":568490},{"date":"2025-10-21","open":53676,"high":54323,"low":53075,"close":53208,"volume":761844},{"date":"2025-10-22","open":53080,"high":53824,"low":52551,"close":53824,"volume":175823},{"date":"2025-10-23","open":53055,"high":54116,"low":52842,"close":53282,"volume":79788},{"date":"2025-10-24","open":53849,"high":54752,"low":53849,"close":54643,"volume":223129},{"date":"2025-10-27","open":55461,"high":56153,"low":55461,"close":56128,"volume":228921},{"date":"2025-10-28","open":55650,"high":55685,"low":55033,"close":55620,"volume":206390},{"date":"2025-10-29","open":56344,"high":56778,"low":55531,"close":56764,"volume":128657},{"date":"2025-10-30","open":57344,"high":57854,"low":56764,"close":56918,"volume":116131},{"date":"2025-10-31","open":57080,"high":57681,"low":56669,"close":57567,"volume":111266},{"date":"2025-11-03","open":57681,"high":59411,"low":57637,"close":59411,"volume":204062,"rsi_14":91.38,"sma_20":52930.05,"sma_60":47035.47,"sma_120":43063.66},{"date":"2025-11-04","open":59288,"high":59477,"low":57751,"close":57751,"volume":305112,"rsi_14":78.3,"sma_20":53461.35,"sma_60":47296.1,"sma_120":43264.15},{"date":"2025-11-05","open":56789,"high":56789,"low":54008,"close":56100,"volume":632821,"rsi_14":66.0,"sma_20":53885.45,"sma_60":47519.28,"sma_120":43450.85},{"date":"2025-11-06","open":57434,"high":57711,"low":55832,"close":56492,"volume":371165,"rsi_14":66.63,"sma_20":54259.3,"sma_60":47749.63,"sma_120":43636.44},{"date":"2025-11-07","open":55456,"high":56616,"low":54485,"close":55431,"volume":213234,"rsi_14":58.81,"sma_20":54517.0,"sma_60":47957.2,"sma_120":43812.78},{"date":"2025-11-10","open":55962,"high":57484,"low":55882,"close":57141,"volume":85107,"rsi_14":63.3,"sma_20":54874.0,"sma_60":48194.5,"sma_120":43999.38},{"date":"2025-11-11","open":57849,"high":59019,"low":57200,"close":57622,"volume":226974,"rsi_14":62.97,"sma_20":55289.35,"sma_60":48437.7,"sma_120":44192.19},{"date":"2025-11-12","open":57622,"high":58394,"low":57389,"close":58266,"volume":147016,"rsi_14":66.9,"sma_20":55669.05,"sma_60":48695.52,"sma_120":44389.21},{"date":"2025-11-13","open":57994,"high":58832,"low":57989,"close":58579,"volume":74106,"rsi_14":64.36,"sma_20":55998.3,"sma_60":48950.88,"sma_120":44592.28},{"date":"2025-11-14","open":56814,"high":57165,"low":55946,"close":55946,"volume":148478,"rsi_14":49.39,"sma_20":56188.55,"sma_60":49162.87,"sma_120":44772.75},{"date":"2025-11-17","open":57062,"high":57271,"low":56621,"close":57181,"volume":54594,"rsi_14":55.02,"sma_20":56392.1,"sma_60":49406.68,"sma_120":44961.79},{"date":"2025-11-18","open":56546,"high":56908,"low":55267,"close":55307,"volume":208935,"rsi_14":45.53,"sma_20":56497.1,"sma_60":49624.37,"sma_120":45138.76},{"date":"2025-11-19","open":55510,"high":55515,"low":53854,"close":54900,"volume":464656,"rsi_14":43.9,"sma_20":56550.95,"sma_60":49839.32,"sma_120":45312.12},{"date":"2025-11-20","open":56486,"high":56953,"low":56075,"close":56184,"volume":81578,"rsi_14":45.98,"sma_20":56696.1,"sma_60":50074.1,"sma_120":45491.83},{"date":"2025-11-21","open":53542,"high":54162,"low":53469,"close":53721,"volume":341574,"rsi_14":34.02,"sma_20":56650.0,"sma_60":50261.72,"sma_120":45649.97},{"date":"2025-11-24","open":53720,"high":54876,"low":53655,"close":53859,"volume":182543,"rsi_14":38.05,"sma_20":56536.55,"sma_60":50442.95,"sma_120":45805.26},{"date":"2025-11-25","open":55252,"high":55351,"low":53814,"close":54127,"volume":56649,"rsi_14":43.38,"sma_20":56462.0,"sma_60":50635.32,"sma_120":45956.81},{"date":"2025-11-26","open":54667,"high":55584,"low":54295,"close":55500,"volume":277135,"rsi_14":46.88,"sma_20":56398.8,"sma_60":50849.48,"sma_120":46122.88},{"date":"2025-11-27","open":56115,"high":56630,"low":55817,"close":55927,"volume":55772,"rsi_14":53.12,"sma_20":56373.45,"sma_60":51075.22,"sma_120":46296.87},{"date":"2025-11-28","open":56323,"high":56323,"low":55059,"close":55198,"volume":88817,"rsi_14":45.04,"sma_20":56278.9,"sma_60":51291.17,"sma_120":46456.19},{"date":"2025-12-01","open":55738,"high":55917,"low":54618,"close":55029,"volume":146534,"rsi_14":42.68,"sma_20":56083.65,"sma_60":51516.47,"sma_120":46608.75},{"date":"2025-12-02","open":55381,"high":56308,"low":55307,"close":56080,"volume":146678,"rsi_14":44.28,"sma_20":56024.45,"sma_60":51752.35,"sma_120":46764.72},{"date":"2025-12-03","open":56452,"high":57072,"low":56110,"close":56804,"volume":134490,"rsi_14":45.8,"sma_20":56084.25,"sma_60":51996.45,"sma_120":46925.07},{"date":"2025-12-04","open":56477,"high":56616,"low":55922,"close":56616,"volume":69419,"rsi_14":54.52,"sma_20":56115.0,"sma_60":52234.35,"sma_120":47080.03},{"date":"2025-12-05","open":56422,"high":57706,"low":56259,"close":57676,"volume":270009,"rsi_14":53.93,"sma_20":56252.3,"sma_60":52487.68,"sma_120":47243.49},{"date":"2025-12-08","open":58038,"high":58514,"low":57379,"close":58514,"volume":150247,"rsi_14":65.95,"sma_20":56346.35,"sma_60":52752.13,"sma_120":47416.62},{"date":"2025-12-09","open":58227,"high":58504,"low":57939,"close":58187,"volume":70366,"rsi_14":66.38,"sma_20":56399.8,"sma_60":53001.63,"sma_120":47581.17},{"date":"2025-12-10","open":58385,"high":58792,"low":58028,"close":58162,"volume":66722,"rsi_14":62.04,"sma_20":56419.8,"sma_60":53235.7,"sma_120":47744.64},{"date":"2025-12-11","open":58361,"high":58787,"low":57662,"close":57681,"volume":68260,"rsi_14":76.77,"sma_20":56399.95,"sma_60":53456.23,"sma_120":47901.45},{"date":"2025-12-12","open":57587,"high":58559,"low":57587,"close":58470,"volume":85368,"rsi_14":78.47,"sma_20":56551.45,"sma_60":53674.48,"sma_120":48064.14},{"date":"2025-12-15","open":56992,"high":57518,"low":56868,"close":57131,"volume":110318,"rsi_14":67.38,"sma_20":56573.75,"sma_60":53866.47,"sma_120":48211.07},{"date":"2025-12-16","open":57052,"high":57240,"low":55847,"close":55857,"volume":141481,"rsi_14":54.21,"sma_20":56625.45,"sma_60":54024.28,"sma_120":48347.4},{"date":"2025-12-17","open":56189,"high":56987,"low":55842,"close":56968,"volume":111734,"rsi_14":55.15,"sma_20":56753.5,"sma_60":54210.3,"sma_120":48482.13},{"date":"2025-12-18","open":56041,"high":56705,"low":55857,"close":56274,"volume":45469,"rsi_14":55.34,"sma_20":56782.35,"sma_60":54371.33,"sma_120":48609.68},{"date":"2025-12-19","open":57205,"high":57205,"low":56343,"close":56710,"volume":85756,"rsi_14":58.13,"sma_20":56956.4,"sma_60":54542.48,"sma_120":48744.38},{"date":"2025-12-22","open":57671,"high":57964,"low":57572,"close":57904,"volume":74379,"rsi_14":58.7,"sma_20":57183.75,"sma_60":54726.25,"sma_120":48890.18},{"date":"2025-12-23","open":58132,"high":58539,"low":58014,"close":58078,"volume":97232,"rsi_14":56.42,"sma_20":57406.45,"sma_60":54906.18,"sma_120":49035.28},{"date":"2025-12-24","open":58316,"high":58445,"low":58068,"close":58113,"volume":205314,"rsi_14":57.66,"sma_20":57562.25,"sma_60":55089.0,"sma_120":49180.66},{"date":"2025-12-26","open":58306,"high":58891,"low":58306,"close":58598,"volume":93173,"rsi_14":55.01,"sma_20":57697.0,"sma_60":55279.65,"sma_120":49331.6},{"date":"2025-12-29","open":59178,"high":60229,"low":59178,"close":60180,"volume":172652,"rsi_14":58.37,"sma_20":57948.25,"sma_60":55516.03,"sma_120":49490.45},{"date":"2025-12-30","open":59922,"high":60576,"low":59793,"close":60423,"volume":96330,"rsi_14":61.34,"sma_20":58220.25,"sma_60":55744.65,"sma_120":49658.13},{"date":"2026-01-02","open":60423,"high":62222,"low":60378,"close":62143,"volume":167378,"rsi_14":67.22,"sma_20":58526.0,"sma_60":56003.93,"sma_120":49839.57},{"date":"2026-01-05","open":63308,"high":64542,"low":63308,"close":64413,"volume":147469,"rsi_14":75.22,"sma_20":58909.75,"sma_60":56293.15,"sma_120":50033.76},{"date":"2026-01-06","open":64279,"high":65643,"low":63551,"close":65618,"volume":200211,"rsi_14":75.97,"sma_20":59363.75,"sma_60":56579.35,"sma_120":50237.04},{"date":"2026-01-07","open":66599,"high":67219,"low":65286,"close":66099,"volume":281893,"rsi_14":84.75,"sma_20":59788.5,"sma_60":56852.6,"sma_120":50439.72},{"date":"2026-01-08","open":65598,"high":67407,"low":65598,"close":65980,"volume":301772,"rsi_14":93.08,"sma_20":60165.0,"sma_60":57128.45,"sma_120":50641.37},{"date":"2026-01-09","open":65791,"high":66788,"low":65315,"close":66659,"volume":120512,"rsi_14":92.82,"sma_20":60592.25,"sma_60":57427.13,"sma_120":50845.15},{"date":"2026-01-12","open":67308,"high":67571,"low":66277,"close":67021,"volume":214033,"rsi_14":98.92,"sma_20":61039.0,"sma_60":57709.28,"sma_120":51049.45},{"date":"2026-01-13","open":67675,"high":67953,"low":67110,"close":67898,"volume":658681,"rsi_14":98.96,"sma_20":61554.25,"sma_60":57984.17,"sma_120":51264.96},{"date":"2026-01-14","open":67690,"high":68305,"low":67576,"close":68275,"volume":117118,"rsi_14":98.88,"sma_20":62048.75,"sma_60":58262.92,"sma_120":51482.2},{"date":"2026-01-15","open":67992,"high":69405,"low":67933,"close":69405,"volume":252315,"rsi_14":98.97,"sma_20":62667.75,"sma_60":58544.53,"sma_120":51709.96},{"date":"2026-01-16","open":69921,"high":70486,"low":69415,"close":70159,"volume":280093,"rsi_14":99.03,"sma_20":63389.0,"sma_60":58837.18,"sma_120":51941.22},{"date":"2026-01-19","open":69881,"high":71437,"low":69881,"close":71175,"volume":200902,"rsi_14":99.07,"sma_20":64105.5,"sma_60":59136.65,"sma_120":52186.12},{"date":"2026-01-20","open":71086,"high":71447,"low":69821,"close":70600,"volume":161908,"rsi_14":94.12,"sma_20":64828.0,"sma_60":59435.48,"sma_120":52424.82},{"date":"2026-01-21","open":69197,"high":71289,"low":69197,"close":71125,"volume":134665,"rsi_14":94.26,"sma_20":65555.0,"sma_60":59720.47,"sma_120":52668.36},{"date":"2026-01-22","open":72632,"high":73078,"low":71675,"close":71963,"volume":289035,"rsi_14":93.81,"sma_20":66264.0,"sma_60":59994.77,"sma_120":52917.95},{"date":"2026-01-23","open":72335,"high":72964,"low":71517,"close":72374,"volume":410022,"rsi_14":92.58,"sma_20":66985.0,"sma_60":60284.48,"sma_120":53169.15},{"date":"2026-01-26","open":72483,"high":72944,"low":71626,"close":71631,"volume":123711,"rsi_14":83.83,"sma_20":67666.75,"sma_60":60542.6,"sma_120":53411.83},{"date":"2026-01-27","open":71452,"high":74169,"low":70862,"close":74035,"volume":180344,"rsi_14":86.7,"sma_20":68445.25,"sma_60":60838.57,"sma_120":53671.43},{"date":"2026-01-28","open":75051,"high":75844,"low":74744,"close":75448,"volume":439957,"rsi_14":89.11,"sma_20":69215.25,"sma_60":61147.47,"sma_120":53943.32},{"date":"2026-01-29","open":76844,"high":76929,"low":74032,"close":76417,"volume":664069,"rsi_14":89.2,"sma_20":70012.75,"sma_60":61438.88,"sma_120":54237.18},{"date":"2026-01-30","open":75930,"high":78116,"low":75930,"close":76789,"volume":639687,"rsi_14":89.21,"sma_20":70742.25,"sma_60":61764.23,"sma_120":54530.17},{"date":"2026-02-02","open":74961,"high":76104,"low":72044,"close":72143,"volume":1501724,"rsi_14":62.75,"sma_20":71123.5,"sma_60":62039.17,"sma_120":54779.22},{"date":"2026-02-03","open":74976,"high":77768,"low":74697,"close":77768,"volume":593131,"rsi_14":71.94,"sma_20":71727.0,"sma_60":62401.92,"sma_120":55075.78},{"date":"2026-02-04","open":77063,"high":78921,"low":76705,"close":78747,"volume":928940,"rsi_14":71.73,"sma_20":72355.5,"sma_60":62798.77,"sma_120":55377.98},{"date":"2026-02-05","open":76481,"high":77495,"low":75055,"close":75473,"volume":1175349,"rsi_14":60.89,"sma_20":72825.25,"sma_60":63112.2,"sma_120":55653.35},{"date":"2026-02-06","open":73018,"high":74966,"low":71577,"close":74613,"volume":738239,"rsi_14":56.96,"sma_20":73217.5,"sma_60":63403.18,"sma_120":55920.44},{"date":"2026-02-09","open":78037,"high":78365,"low":77396,"close":77823,"volume":451955,"rsi_14":63.51,"sma_20":73753.0,"sma_60":63737.27,"sma_120":56216.39},{"date":"2026-02-10","open":78683,"high":78901,"low":77783,"close":77793,"volume":435541,"rsi_14":62.69,"sma_20":74242.75,"sma_60":64065.65,"sma_120":56508.27},{"date":"2026-02-11","open":77619,"high":78981,"low":77018,"close":78499,"volume":239087,"rsi_14":62.49,"sma_20":74749.0,"sma_60":64449.73,"sma_120":56806.3},{"date":"2026-02-12","open":79691,"high":81346,"low":79438,"close":81281,"volume":1436981,"rsi_14":65.69,"sma_20":75338.25,"sma_60":64859.92,"sma_120":57133.3},{"date":"2026-02-13","open":81217,"high":82474,"low":80735,"close":81242,"volume":559217,"rsi_14":67.39,"sma_20":75887.5,"sma_60":65300.65,"sma_120":57462.51},{"date":"2026-02-19","open":83403,"high":83885,"low":82787,"close":83791,"volume":331176,"rsi_14":67.56,"sma_20":76513.75,"sma_60":65790.92,"sma_120":57815.12},{"date":"2026-02-20","open":83915,"high":85748,"low":83781,"close":85654,"volume":616223,"rsi_14":68.08,"sma_20":77262.75,"sma_60":66291.03,"sma_120":58182.57},{"date":"2026-02-23","open":87393,"high":87746,"low":85505,"close":86310,"volume":594677,"rsi_14":67.93,"sma_20":78018.25,"sma_60":66843.22,"sma_120":58552.47},{"date":"2026-02-24","open":86439,"high":88446,"low":85301,"close":88392,"volume":690345,"rsi_14":69.8,"sma_20":78836.25,"sma_60":67428.0,"sma_120":58935.47},{"date":"2026-02-25","open":89073,"high":91150,"low":88645,"close":90235,"volume":646760,"rsi_14":84.14,"sma_20":79726.25,"sma_60":68039.23,"sma_120":59337.28},{"date":"2026-02-26","open":90936,"high":94359,"low":90682,"close":94061,"volume":764031,"rsi_14":82.98,"sma_20":80846.25,"sma_60":68691.75,"sma_120":59770.62},{"date":"2026-02-27","open":92451,"high":95000,"low":91815,"close":93594,"volume":1033279,"rsi_14":80.69,"sma_20":81821.5,"sma_60":69321.25,"sma_120":60198.23},{"date":"2026-03-03","open":91364,"high":92030,"low":85868,"close":85868,"volume":1258142,"rsi_14":66.9,"sma_20":82309.8,"sma_60":69824.43,"sma_120":60557.8},{"date":"2026-03-04","open":82052,"high":84471,"low":75219,"close":75219,"volume":1500786,"rsi_14":50.18,"sma_20":82225.95,"sma_60":70152.98,"sma_120":60834.72},{"date":"2026-03-05","open":84526,"high":85356,"low":81620,"close":82623,"volume":810931,"rsi_14":54.98,"sma_20":82493.55,"sma_60":70587.27,"sma_120":61169.81},{"date":"2026-03-06","open":80939,"high":83035,"low":79631,"close":82767,"volume":488872,"rsi_14":55.16,"sma_20":83002.1,"sma_60":71011.78,"sma_120":61504.12},{"date":"2026-03-09","open":77563,"high":78318,"low":75149,"close":77460,"volume":740898,"rsi_14":48.41,"sma_20":82962.35,"sma_60":71351.03,"sma_120":61792.69},{"date":"2026-03-10","open":82070,"high":83322,"low":80495,"close":82265,"volume":755558,"rsi_14":50.47,"sma_20":83113.6,"sma_60":71752.53,"sma_120":62120.11},{"date":"2026-03-11","open":84318,"high":85450,"low":82478,"close":83612,"volume":718997,"rsi_14":51.81,"sma_20":83496.9,"sma_60":72162.38,"sma_120":62457.26},{"date":"2026-03-12","open":82321,"high":83474,"low":81754,"close":82484,"volume":511626,"rsi_14":48.16,"sma_20":83867.0,"sma_60":72558.92,"sma_120":62780.28},{"date":"2026-03-13","open":79677,"high":81963,"low":79335,"close":81053,"volume":1029750,"rsi_14":44.8,"sma_20":84004.05,"sma_60":72932.02,"sma_120":63083.86},{"date":"2026-03-16","open":81412,"high":82659,"low":80731,"close":82360,"volume":1116781,"rsi_14":45.52,"sma_20":84207.95,"sma_60":73334.98,"sma_120":63395.61},{"date":"2026-03-17","open":85033,"high":85301,"low":83974,"close":84069,"volume":406781,"rsi_14":45.1,"sma_20":84461.85,"sma_60":73753.2,"sma_120":63713.84},{"date":"2026-03-18","open":86007,"high":88849,"low":86007,"close":88605,"volume":689319,"rsi_14":47.9,"sma_20":84802.55,"sma_60":74269.52,"sma_120":64067.99},{"date":"2026-03-19","open":85659,"high":87721,"low":85590,"close":86071,"volume":910655,"rsi_14":41.6,"sma_20":85018.55,"sma_60":74765.02,"sma_120":64394.65},{"date":"2026-03-20","open":86598,"high":87105,"low":85937,"close":85937,"volume":203797,"rsi_14":41.88,"sma_20":85099.6,"sma_60":75239.62,"sma_120":64724.96},{"date":"2026-03-23","open":82513,"high":82643,"low":80144,"close":80814,"volume":951840,"rsi_14":44.69,"sma_20":84830.75,"sma_60":75640.5,"sma_120":65005.92},{"date":"2026-03-24","open":84436,"high":84436,"low":80332,"close":82807,"volume":576656,"rsi_14":59.75,"sma_20":84628.55,"sma_60":76067.27,"sma_120":65304.88},{"date":"2026-03-25","open":84730,"high":85724,"low":83770,"close":83820,"volume":179871,"rsi_14":51.84,"sma_20":84372.25,"sma_60":76490.83,"sma_120":65608.54},{"date":"2026-03-26","open":83041,"high":83170,"low":80676,"close":81063,"volume":167428,"rsi_14":47.57,"sma_20":83885.3,"sma_60":76865.52,"sma_120":65885.85},{"date":"2026-03-27","open":78062,"high":80939,"low":77182,"close":80690,"volume":200830,"rsi_14":55.35,"sma_20":83187.25,"sma_60":77233.42,"sma_120":66161.21},{"date":"2026-03-30","open":76362,"high":78533,"low":76119,"close":78206,"volume":368704,"rsi_14":42.72,"sma_20":82388.5,"sma_60":77551.75,"sma_120":66415.7},{"date":"2026-03-31","open":75571,"high":77450,"low":74553,"close":74747,"volume":318147,"rsi_14":35.22,"sma_20":81832.55,"sma_60":77785.87,"sma_120":66650.95},{"date":"2026-04-01","open":79298,"high":82185,"low":78353,"close":81604,"volume":300512,"rsi_14":48.77,"sma_20":82151.85,"sma_60":78130.18,"sma_120":66937.42},{"date":"2026-04-02","open":82678,"high":83129,"low":76551,"close":77992,"volume":335277,"rsi_14":45.96,"sma_20":81920.3,"sma_60":78385.37,"sma_120":67194.65},{"date":"2026-04-03","open":79785,"high":80571,"low":79050,"close":79955,"volume":181344,"rsi_14":46.88,"sma_20":81779.7,"sma_60":78635.1,"sma_120":67464.12},{"date":"2026-04-06","open":80615,"high":82220,"low":80615,"close":81028,"volume":287973,"rsi_14":46.7,"sma_20":81983.45,"sma_60":78890.93,"sma_120":67735.14},{"date":"2026-04-07","open":83179,"high":83756,"low":81157,"close":82186,"volume":210257,"rsi_14":41.58,"sma_20":82005.2,"sma_60":79158.1,"sma_120":68005.35},{"date":"2026-04-08","open":88263,"high":89435,"low":86911,"close":88362,"volume":693458,"rsi_14":53.67,"sma_20":82270.4,"sma_60":79530.85,"sma_120":68329.65},{"date":"2026-04-09","open":87582,"high":88039,"low":86459,"close":86623,"volume":2130003,"rsi_14":51.52,"sma_20":82504.55,"sma_60":79863.02,"sma_120":68645.07},{"date":"2026-04-10","open":88153,"high":89157,"low":87935,"close":88054,"volume":167145,"rsi_14":60.63,"sma_20":82882.25,"sma_60":80213.1,"sma_120":68961.19},{"date":"2026-04-13","open":85778,"high":87453,"low":85778,"close":87249,"volume":42329,"rsi_14":57.03,"sma_20":83154.1,"sma_60":80534.93,"sma_120":69259.55},{"date":"2026-04-14","open":89664,"high":90936,"low":89371,"close":89728,"volume":277201,"rsi_14":58.75,"sma_20":83465.2,"sma_60":80892.02,"sma_120":69577.47},{"date":"2026-04-15","open":92680,"high":93485,"low":91622,"close":92014,"volume":267118,"rsi_14":65.79,"sma_20":83664.5,"sma_60":81268.43,"sma_120":69906.48},{"date":"2026-04-16","open":92715,"high":94061,"low":92501,"close":94012,"volume":226841,"rsi_14":68.24,"sma_20":84091.0,"sma_60":81665.68,"sma_120":70251.43},{"date":"2026-04-17","open":93818,"high":93967,"low":93013,"close":93326,"volume":53366,"rsi_14":71.6,"sma_20":84489.7,"sma_60":82034.35,"sma_120":70585.5},{"date":"2026-04-20","open":93684,"high":94737,"low":93122,"close":93808,"volume":127806,"rsi_14":79.44,"sma_20":85168.8,"sma_60":82420.77,"sma_120":70928.12},{"date":"2026-04-21","open":94956,"high":96312,"low":94956,"close":96233,"volume":274622,"rsi_14":76.3,"sma_20":85870.25,"sma_60":82839.02,"sma_120":71279.74},{"date":"2026-04-22","open":96233,"high":96660,"low":95159,"close":96546,"volume":1078958,"rsi_14":87.33,"sma_20":86536.8,"sma_60":83248.43,"sma_120":71621.6},{"date":"2026-04-23","open":98171,"high":99130,"low":95035,"close":97708,"volume":452205,"rsi_14":86.93,"sma_20":87399.75,"sma_60":83670.43,"sma_120":71977.46},{"date":"2026-04-24","open":98036,"high":98036,"low":96253,"close":97286,"volume":144503,"rsi_14":84.5,"sma_20":88260.05,"sma_60":84097.85,"sma_120":72320.23},{"date":"2026-04-27","open":98166,"high":100397,"low":98166,"close":99537,"volume":170413,"rsi_14":85.19,"sma_20":89357.8,"sma_60":84522.6,"sma_120":72680.58},{"date":"2026-04-28","open":100153,"high":101217,"low":99726,"close":99969,"volume":404192,"rsi_14":80.69,"sma_20":90650.2,"sma_60":84930.85,"sma_120":73039.16},{"date":"2026-04-29","open":99555,"high":100983,"low":99265,"close":100708,"volume":310510,"rsi_14":89.03,"sma_20":91612.75,"sma_60":85330.18,"sma_120":73384.53},{"date":"2026-04-30","open":101337,"high":101911,"low":99570,"close":99695,"volume":119964,"rsi_14":82.82,"sma_20":92705.2,"sma_60":85706.35,"sma_120":73735.29},{"date":"2026-05-04","open":102326,"high":105047,"low":101802,"close":105047,"volume":218545,"rsi_14":90.17,"sma_20":93967.5,"sma_60":86249.77,"sma_120":74144.47},{"date":"2026-05-06","open":111228,"high":113934,"low":110184,"close":112691,"volume":463312,"rsi_14":92.06,"sma_20":95533.5,"sma_60":86826.43,"sma_120":74614.18},{"date":"2026-05-07","open":115142,"high":115776,"low":111338,"close":115232,"volume":325199,"rsi_14":92.13,"sma_20":97168.5,"sma_60":87429.1,"sma_120":75113.93},{"date":"2026-05-08","open":112721,"high":115552,"low":112356,"close":115497,"volume":268656,"rsi_14":91.59,"sma_20":98506.0,"sma_60":88091.1,"sma_120":75601.65},{"date":"2026-05-11","open":120280,"high":122926,"low":119656,"close":121528,"volume":507317,"rsi_14":95.31,"sma_20":100233.0,"sma_60":88868.18,"sma_120":76135.68},{"date":"2026-05-12","open":123640,"high":124344,"low":115527,"close":118717,"volume":474894,"rsi_14":87.11,"sma_20":101747.25,"sma_60":89544.52,"sma_120":76640.89},{"date":"2026-05-13","open":116121,"high":122432,"low":114603,"close":122292,"volume":648169,"rsi_14":87.54,"sma_20":103481.0,"sma_60":90281.02,"sma_120":77173.33},{"date":"2026-05-14","open":122466,"high":125087,"low":122301,"close":124688,"volume":322921,"rsi_14":88.26,"sma_20":105210.0,"sma_60":91045.68,"sma_120":77747.71},{"date":"2026-05-15","open":124110,"high":125757,"low":114823,"close":116735,"volume":492478,"rsi_14":71.6,"sma_20":106425.75,"sma_60":91630.93,"sma_120":78245.43},{"date":"2026-05-18","open":115816,"high":119710,"low":111397,"close":117309,"volume":821048,"rsi_14":72.68,"sma_20":107569.75,"sma_60":92226.43,"sma_120":78763.54},{"date":"2026-05-19","open":115637,"high":116036,"low":111513,"close":114019,"volume":461734,"rsi_14":65.86,"sma_20":108583.5,"sma_60":92724.27,"sma_120":79257.59},{"date":"2026-05-20","open":114243,"high":114682,"low":110209,"close":112945,"volume":354156,"rsi_14":63.95,"sma_20":109519.25,"sma_60":93172.93,"sma_120":79731.98},{"date":"2026-05-21","open":117454,"high":123016,"low":117295,"close":122856,"volume":186988,"rsi_14":70.34,"sma_20":110829.25,"sma_60":93776.02,"sma_120":80309.62},{"date":"2026-05-22","open":123620,"high":123700,"low":121798,"close":123051,"volume":391080,"rsi_14":71.78,"sma_20":112133.25,"sma_60":94347.43,"sma_120":80887.72},{"date":"2026-05-26","open":126172,"high":127854,"low":125528,"close":126376,"volume":303360,"rsi_14":70.67,"sma_20":113545.25,"sma_60":94943.43,"sma_120":81491.33},{"date":"2026-05-27","open":133226,"high":134310,"low":130040,"close":130040,"volume":176736,"rsi_14":68.22,"sma_20":115162.0,"sma_60":95536.43,"sma_120":82114.09},{"date":"2026-05-28","open":128957,"high":130829,"low":124029,"close":129561,"volume":242728,"rsi_14":65.73,"sma_20":116641.5,"sma_60":96129.27,"sma_120":82725.26},{"date":"2026-05-29","open":132756,"high":135118,"low":131688,"close":135118,"volume":242143,"rsi_14":69.3,"sma_20":118377.5,"sma_60":96953.42,"sma_120":83388.93},{"date":"2026-06-01","open":135222,"high":141798,"low":135118,"close":141339,"volume":216584,"rsi_14":69.41,"sma_20":120412.0,"sma_60":98058.87,"sma_120":84105.93},{"date":"2026-06-02","open":141339,"high":143181,"low":136056,"close":141069,"volume":632448,"rsi_14":73.05,"sma_20":122483.75,"sma_60":99036.42,"sma_120":84811.84},{"date":"2026-06-04","open":137920,"high":140481,"low":137066,"close":138254,"volume":255204,"rsi_14":66.72,"sma_20":124146.5,"sma_60":99964.57,"sma_120":85488.18},{"date":"2026-06-05","open":132866,"high":134154,"low":128113,"close":130744,"volume":194577,"rsi_14":55.73,"sma_20":125050.5,"sma_60":100855.82,"sma_120":86103.43},{"date":"2026-06-08","open":117304,"high":125227,"low":117299,"close":119096,"volume":1036457,"rsi_14":52.09,"sma_20":125244.0,"sma_60":101472.57,"sma_120":86612.55},{"date":"2026-06-09","open":124298,"high":130035,"low":120993,"close":129621,"volume":276250,"rsi_14":59.26,"sma_20":125951.25,"sma_60":102242.55,"sma_120":87202.47},{"date":"2026-06-10","open":125837,"high":127639,"low":119986,"close":123680,"volume":282496,"rsi_14":56.99,"sma_20":126059.0,"sma_60":102932.18,"sma_120":87745.55},{"date":"2026-06-11","open":118947,"high":124679,"low":117689,"close":122951,"volume":85255,"rsi_14":57.27,"sma_20":126271.0,"sma_60":103633.5,"sma_120":88282.76},{"date":"2026-06-12","open":132082,"high":135058,"low":128722,"close":128722,"volume":574983,"rsi_14":54.54,"sma_20":126593.0,"sma_60":104409.37,"sma_120":88872.18},{"date":"2026-06-15","open":136232,"high":137615,"low":135313,"close":136092,"volume":438793,"rsi_14":59.08,"sma_20":127164.0,"sma_60":105279.73,"sma_120":89516.47},{"date":"2026-06-16","open":139347,"high":139957,"low":136227,"close":138923,"volume":340227,"rsi_14":58.79,"sma_20":128275.0,"sma_60":106121.75,"sma_120":90195.63},{"date":"2026-06-17","open":137096,"high":141794,"low":137096,"close":141524,"volume":296630,"rsi_14":58.17,"sma_20":129487.5,"sma_60":107049.42,"sma_120":90907.22},{"date":"2026-06-18","open":141949,"high":146752,"low":141949,"close":146287,"volume":223067,"rsi_14":61.22,"sma_20":131103.25,"sma_60":108058.82,"sma_120":91649.22},{"date":"2026-06-19","open":150505,"high":151868,"low":142707,"close":146092,"volume":628179,"rsi_14":57.93,"sma_20":132763.0,"sma_60":109150.35,"sma_120":92395.43},{"date":"2026-06-22","open":144824,"high":150366,"low":144076,"close":147695,"volume":163405,"rsi_14":54.92,"sma_20":134006.75,"sma_60":110235.42,"sma_120":93151.34},{"date":"2026-06-23","open":147694,"high":148728,"low":132297,"close":132332,"volume":1028490,"rsi_14":44.52,"sma_20":134471.5,"sma_60":111047.18,"sma_120":93769.01},{"date":"2026-06-24","open":134180,"high":139173,"low":130775,"close":137350,"volume":479938,"rsi_14":49.45,"sma_20":135021.0,"sma_60":111988.67,"sma_120":94427.09},{"date":"2026-06-25","open":145597,"high":147884,"low":142896,"close":145343,"volume":230688,"rsi_14":58.86,"sma_20":135787.25,"sma_60":113069.77,"sma_120":95151.59},{"date":"2026-06-26","open":143466,"high":144440,"low":132313,"close":137360,"volume":326015,"rsi_14":61.61,"sma_20":136177.75,"sma_60":114059.02,"sma_120":95805.38},{"date":"2026-06-29","open":135956,"high":138413,"low":131802,"close":136551,"volume":221631,"rsi_14":55.02,"sma_20":136249.5,"sma_60":115092.4,"sma_120":96439.13},{"date":"2026-06-30","open":136247,"high":140890,"low":132997,"close":138219,"volume":242156,"rsi_14":61.24,"sma_20":136093.25,"sma_60":116039.33,"sma_120":97084.76},{"date":"2026-07-01","open":138983,"high":140046,"low":131259,"close":134055,"volume":247409,"rsi_14":58.15,"sma_20":135742.0,"sma_60":116976.98,"sma_120":97681.18},{"date":"2026-07-02","open":126187,"high":131010,"low":119616,"close":123615,"volume":300547,"rsi_14":46.49,"sma_20":135009.0,"sma_60":117707.67,"sma_120":98171.38},{"date":"2026-07-03","open":123594,"high":131198,"low":118457,"close":130230,"volume":413749,"rsi_14":45.93,"sma_20":134983.25,"sma_60":118522.42,"sma_120":98706.68},{"date":"2026-07-06","open":132622,"high":134235,"low":125917,"close":129731,"volume":251272,"rsi_14":43.41,"sma_20":135515.75,"sma_60":119309.42,"sma_120":99233.76},{"date":"2026-07-07","open":126685,"high":128178,"low":118692,"close":123200,"volume":254664,"rsi_14":37.56,"sma_20":135194.25,"sma_60":119883.83,"sma_120":99707.34},{"date":"2026-07-08","open":119342,"high":125543,"low":115567,"close":116700,"volume":210585,"rsi_14":30.37,"sma_20":134844.75,"sma_60":120378.92,"sma_120":100120.97},{"date":"2026-07-09","open":120330,"high":121568,"low":113515,"close":117524,"volume":261282,"rsi_14":31.21,"sma_20":134573.0,"sma_60":120863.75,"sma_120":100538.43},{"date":"2026-07-10","open":121777,"high":123944,"low":119470,"close":120469,"volume":194411,"rsi_14":32.4,"sma_20":134159.75,"sma_60":121411.25,"sma_120":100973.09},{"date":"2026-07-13","open":119611,"high":120889,"low":107953,"close":108567,"volume":214189,"rsi_14":33.92,"sma_20":132781.5,"sma_60":121718.5,"sma_120":101305.26},{"date":"2026-07-14","open":107922,"high":111367,"low":102640,"close":109520,"volume":480065,"rsi_14":30.07,"sma_20":131309.25,"sma_60":122003.33,"sma_120":101635.88},{"date":"2026-07-15","open":117154,"high":119151,"low":115291,"close":116470,"volume":152332,"rsi_14":29.01,"sma_20":130054.75,"sma_60":122370.67,"sma_120":102018.18},{"date":"2026-07-16","open":111038,"high":111312,"low":106844,"close":108392,"volume":138755,"rsi_14":28.97,"sma_20":128157.25,"sma_60":122614.67,"sma_120":102324.51},{"date":"2026-07-20","open":104028,"high":108521,"low":102850,"close":103569,"volume":182677,"rsi_14":27.38,"sma_20":126028.0,"sma_60":122770.08,"sma_120":102595.43},{"date":"2026-07-21","open":103570,"high":109301,"low":102082,"close":107763,"volume":244861,"rsi_14":29.81,"sma_20":124028.5,"sma_60":122954.83,"sma_120":102896.93},{"date":"2026-07-22","open":113230,"high":114633,"low":108068,"close":108068,"volume":87005,"rsi_14":31.84,"sma_20":122813.5,"sma_60":123139.42,"sma_120":103193.93},{"date":"2026-07-23","open":110928,"high":113364,"low":109959,"close":112985,"volume":74091,"rsi_14":41.95,"sma_20":121593.5,"sma_60":123386.58,"sma_120":103528.51},{"date":"2026-07-24","open":111357,"high":111462,"low":105261,"close":106085,"volume":637974,"rsi_14":31.8,"sma_20":119627.75,"sma_60":123525.67,"sma_120":103811.76},{"date":"2026-07-27","open":108263,"high":108263,"low":103949,"close":107354,"volume":58788,"rsi_14":33.32,"sma_20":118125.25,"sma_60":123648.17,"sma_120":104085.38},{"date":"2026-07-28","open":101302,"high":101312,"low":94667,"close":95256,"volume":169655,"rsi_14":30.77,"sma_20":116057.5,"sma_60":123561.5,"sma_120":104246.18},{"date":"2026-07-29","open":96419,"high":98576,"low":82379,"close":89205,"volume":516396,"rsi_14":30.91,"sma_20":113596.75,"sma_60":123367.33,"sma_120":104348.76},{"date":"2026-07-30","open":88940,"high":94350,"low":86890,"close":87715,"volume":354507,"rsi_14":29.5,"sma_20":111270.0,"sma_60":123165.25,"sma_120":104435.8},{"date":"2026-07-31","open":101910,"high":108880,"low":98750,"close":108675,"volume":140131,"rsi_14":43.43,"sma_20":110514.0,"sma_60":123223.17,"sma_120":104736.47},{"date":"2026-08-03","open":101660,"high":101660,"low":98270,"close":98935,"volume":78277,"rsi_14":44.5,"sma_20":108939.75,"sma_60":122991.17,"sma_120":104908.8},{"date":"2026-08-04","open":100895,"high":100895,"low":95900,"close":100350,"volume":165881,"rsi_14":44.78,"sma_20":107461.25,"sma_60":122740.33,"sma_120":105084.72},{"date":"2026-08-05","open":105185,"high":105585,"low":103380,"close":104295,"volume":74030,"rsi_14":42.85,"sma_20":106507.0,"sma_60":122550.83,"sma_120":105320.97},{"date":"2026-08-06","open":102230,"high":102950,"low":98150,"close":98840,"volume":73467,"rsi_14":44.2,"sma_20":105605.5,"sma_60":122169.75,"sma_120":105518.97},{"date":"2026-08-07","open":99800,"high":100815,"low":96560,"close":98085,"volume":86381,"rsi_14":46.46,"sma_20":104625.0,"sma_60":121823.0,"sma_120":105683.76},{"date":"2026-08-10","open":98425,"high":100290,"low":97355,"close":98070,"volume":68229,"rsi_14":43.57,"sma_20":103409.75,"sma_60":121260.67,"sma_120":105766.42},{"date":"2026-08-11","open":97045,"high":100230,"low":96660,"close":99145,"volume":122567,"rsi_14":44.14,"sma_20":102938.7,"sma_60":120834.95,"sma_120":105934.38},{"date":"2026-08-12","open":100470,"high":104895,"low":100420,"close":103135,"volume":56049,"rsi_14":43.45,"sma_20":102619.45,"sma_60":120608.3,"sma_120":106112.25},{"date":"2026-08-13","open":106710,"high":108825,"low":106365,"close":107225,"volume":85568,"rsi_14":50.79,"sma_20":102157.2,"sma_60":120440.23,"sma_120":106324.54},{"date":"2026-08-14","open":110325,"high":110630,"low":108160,"close":110120,"volume":115282,"rsi_14":51.87,"sma_20":102243.6,"sma_60":120375.27,"sma_120":106539.58},{"date":"2026-08-18","open":113050,"high":114600,"low":107300,"close":108470,"volume":134090,"rsi_14":60.4,"sma_20":102488.65,"sma_60":120300.68,"sma_120":106725.25},{"date":"2026-08-19","open":102720,"high":103735,"low":100740,"close":101760,"volume":117859,"rsi_14":59.78,"sma_20":102188.55,"sma_60":119949.1,"sma_120":106849.5},{"date":"2026-08-20","open":105125,"high":109300,"low":103800,"close":108235,"volume":94793,"rsi_14":64.83,"sma_20":102196.95,"sma_60":119702.18,"sma_120":107010.25},{"date":"2026-08-21","open":106755,"high":110625,"low":106755,"close":109900,"volume":77950,"rsi_14":51.23,"sma_20":102042.7,"sma_60":119427.6,"sma_120":107169.42},{"date":"2026-08-24","open":109540,"high":109540,"low":105400,"close":105875,"volume":62484,"rsi_14":57.86,"sma_20":102032.2,"sma_60":119024.85,"sma_120":107262.96},{"date":"2026-08-25","open":102905,"high":106600,"low":101060,"close":106600,"volume":288350,"rsi_14":57.19,"sma_20":101994.55,"sma_60":118642.17,"sma_120":107366.46},{"date":"2026-08-26","open":106115,"high":109025,"low":105975,"close":107725,"volume":59648,"rsi_14":54.22,"sma_20":102618.0,"sma_60":118185.62,"sma_120":107548.62},{"date":"2026-08-27","open":110840,"high":110925,"low":108255,"close":109140,"volume":56997,"rsi_14":64.07,"sma_20":103614.75,"sma_60":117648.97,"sma_120":107831.3},{"date":"2026-08-28","open":108210,"high":109175,"low":107045,"close":107245,"volume":124409,"rsi_14":62.13,"sma_20":104591.25,"sma_60":117085.23,"sma_120":108036.49},{"date":"2026-08-31","open":104175,"high":107675,"low":103000,"close":107675,"volume":73243,"rsi_14":62.58,"sma_20":104541.25,"sma_60":116575.6,"sma_120":108244.07},{"date":"2026-09-01","open":106700,"high":108415,"low":106085,"close":107915,"volume":75852,"rsi_14":61.75,"sma_20":104990.25,"sma_60":116195.12,"sma_120":108497.86},{"date":"2026-09-02","open":104500,"high":105595,"low":103450,"close":103450,"volume":97876,"rsi_14":50.42,"sma_20":105145.25,"sma_60":115934.35,"sma_120":108674.4},{"date":"2026-09-03","open":104865,"high":105500,"low":101270,"close":103635,"volume":141783,"rsi_14":44.71,"sma_20":105112.25,"sma_60":115501.25,"sma_120":108841.27},{"date":"2026-09-04","open":104920,"high":106700,"low":104705,"close":105580,"volume":94550,"rsi_14":43.11,"sma_20":105449.25,"sma_60":115199.6,"sma_120":109033.75},{"date":"2026-09-07","open":109485,"high":110785,"low":108775,"close":110760,"volume":149343,"rsi_14":53.14,"sma_20":106083.0,"sma_60":114996.43,"sma_120":109281.32},{"date":"2026-09-08","open":111720,"high":114195,"low":110255,"close":110255,"volume":168501,"rsi_14":64.03,"sma_20":106692.25,"sma_60":114688.65,"sma_120":109513.8},{"date":"2026-09-09","open":110620,"high":113200,"low":110620,"close":112145,"volume":170286,"rsi_14":57.61,"sma_20":107342.25,"sma_60":114289.55,"sma_120":109747.77},{"date":"2026-09-10","open":111720,"high":112365,"low":109355,"close":111795,"volume":176526,"rsi_14":53.89,"sma_20":107775.25,"sma_60":113837.43,"sma_120":109941.03},{"date":"2026-09-11","open":107685,"high":110010,"low":107440,"close":109440,"volume":174823,"rsi_14":57.85,"sma_20":107886.0,"sma_60":113302.72,"sma_120":110135.78},{"date":"2026-09-14","open":105705,"high":107110,"low":104950,"close":105525,"volume":157303,"rsi_14":47.92,"sma_20":107656.25,"sma_60":112623.37,"sma_120":110299.02},{"date":"2026-09-15","open":104665,"high":106060,"low":103815,"close":104320,"volume":159458,"rsi_14":43.45,"sma_20":107448.75,"sma_60":111927.17,"sma_120":110494.92},{"date":"2026-09-16","open":104625,"high":106330,"low":104230,"close":106330,"volume":66898,"rsi_14":44.71,"sma_20":107677.25,"sma_60":111237.77,"sma_120":110690.95},{"date":"2026-09-17","open":107375,"high":107885,"low":106005,"close":106295,"volume":123186,"rsi_14":48.08,"sma_20":107580.25,"sma_60":110803.82,"sma_120":110878.25},{"date":"2026-09-18","open":108955,"high":109850,"low":108295,"close":109325,"volume":199921,"rsi_14":53.02,"sma_20":107551.5,"sma_60":110336.75,"sma_120":111113.78},{"date":"2026-09-21","open":110170,"high":112070,"low":110070,"close":111600,"volume":419095,"rsi_14":56.28,"sma_20":107837.75,"sma_60":109774.37,"sma_120":111371.38},{"date":"2026-09-22","open":114305,"high":114570,"low":111395,"close":111835,"volume":50924,"rsi_14":66.69,"sma_20":108099.5,"sma_60":109348.97,"sma_120":111651.62},{"date":"2026-09-23","open":114190,"high":114200,"low":112015,"close":113120,"volume":53610,"rsi_14":68.09,"sma_20":108369.25,"sma_60":108958.45,"sma_120":111971.4},{"date":"2026-09-28","open":112780,"high":112780,"low":109485,"close":109485,"volume":154264,"rsi_14":57.0,"sma_20":108386.5,"sma_60":108479.57,"sma_120":112203.74},{"date":"2026-09-29","open":109115,"high":110435,"low":108495,"close":109955,"volume":97107,"rsi_14":48.26,"sma_20":108522.0,"sma_60":108077.92,"sma_120":112470.11},{"date":"2026-09-30","open":110950,"high":111430,"low":108925,"close":109585,"volume":151174,"rsi_14":48.55,"sma_20":108617.5,"sma_60":107844.1,"sma_120":112717.03},{"date":"2026-10-01","open":108850,"high":111415,"low":107930,"close":111410,"volume":125832,"rsi_14":48.4,"sma_20":108792.25,"sma_60":107530.43,"sma_120":112965.99},{"date":"2026-10-02","open":111070,"high":112200,"low":110635,"close":112045,"volume":31215,"rsi_14":50.54,"sma_20":109222.0,"sma_60":107235.68,"sma_120":113210.53},{"date":"2026-10-06","open":112470,"high":112470,"low":110000,"close":110770,"volume":78542,"rsi_14":53.0,"sma_20":109578.75,"sma_60":107028.52,"sma_120":113392.66},{"date":"2026-10-07","open":109245,"high":111540,"low":108455,"close":108460,"volume":249791,"rsi_14":57.13,"sma_20":109722.75,"sma_60":106891.2,"sma_120":113570.12},{"date":"2026-10-08","open":108455,"high":108460,"low":105490,"close":105490,"volume":251499,"rsi_14":52.62,"sma_20":109459.25,"sma_60":106690.65,"sma_120":113710.82},{"date":"2026-10-12","open":104340,"high":104885,"low":101275,"close":101445,"volume":609294,"rsi_14":39.99,"sma_20":109018.75,"sma_60":106373.58,"sma_120":113824.57},{"date":"2026-10-13","open":98220,"high":98650,"low":93615,"close":95225,"volume":992211,"rsi_14":31.9,"sma_20":108172.75,"sma_60":106151.23,"sma_120":113865.7},{"date":"2026-10-14","open":95750,"high":97840,"low":93750,"close":94830,"volume":310199,"rsi_14":24.07,"sma_20":107324.5,"sma_60":105906.4,"sma_120":113884.37},{"date":"2026-10-15","open":89650,"high":90660,"low":85410,"close":87030,"volume":436676,"rsi_14":13.3,"sma_20":106204.0,"sma_60":105415.73,"sma_120":113821.28},{"date":"2026-10-16","open":88810,"high":91175,"low":87655,"close":88875,"volume":1261992,"rsi_14":17.27,"sma_20":105371.5,"sma_60":105090.45,"sma_120":113779.32},{"date":"2026-10-19","open":86150,"high":89990,"low":86060,"close":89990,"volume":612638,"rsi_14":16.87,"sma_20":104655.0,"sma_60":104864.13,"sma_120":113742.62},{"date":"2026-10-20","open":89345,"high":89385,"low":85775,"close":86875,"volume":468078,"rsi_14":17.13,"sma_20":103682.25,"sma_60":104516.02,"sma_120":113659.62},{"date":"2026-10-21","open":88715,"high":91405,"low":88340,"close":89800,"volume":329662,"rsi_14":22.65,"sma_20":102857.5,"sma_60":104211.57,"sma_120":113598.37},{"date":"2026-10-22","open":88930,"high":90200,"low":85900,"close":86750,"volume":344854,"rsi_14":21.11,"sma_20":101728.75,"sma_60":103774.32,"sma_120":113501.95},{"date":"2026-10-23","open":82048,"high":87180,"low":80508,"close":87180,"volume":378563}],"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":87180.0,"price_history":[{"date":"2016-10-24","close":21115.0},{"date":"2016-10-25","close":21080.0},{"date":"2016-10-26","close":20816.0},{"date":"2016-10-27","close":20894.0},{"date":"2016-10-28","close":20907.0},{"date":"2016-10-31","close":20894.0},{"date":"2016-11-01","close":20883.0},{"date":"2016-11-02","close":20622.0},{"date":"2016-11-03","close":20630.0},{"date":"2016-11-04","close":20616.0},{"date":"2016-11-07","close":20794.0},{"date":"2016-11-08","close":20807.0},{"date":"2016-11-09","close":20397.0},{"date":"2016-11-10","close":20807.0},{"date":"2016-11-11","close":20578.0},{"date":"2016-11-14","close":20440.0},{"date":"2016-11-15","close":20366.0},{"date":"2016-11-16","close":20440.0},{"date":"2016-11-17","close":20420.0},{"date":"2016-11-18","close":20397.0},{"date":"2016-11-21","close":20360.0},{"date":"2016-11-22","close":20556.0},{"date":"2016-11-23","close":20647.0},{"date":"2016-11-24","close":20583.0},{"date":"2016-11-25","close":20591.0},{"date":"2016-11-28","close":20647.0},{"date":"2016-11-29","close":20622.0},{"date":"2016-11-30","close":20779.0},{"date":"2016-12-01","close":20783.0},{"date":"2016-12-02","close":20635.0},{"date":"2016-12-05","close":20597.0},{"date":"2016-12-06","close":20839.0},{"date":"2016-12-07","close":20917.0},{"date":"2016-12-08","close":21282.0},{"date":"2016-12-09","close":21308.0},{"date":"2016-12-12","close":21271.0},{"date":"2016-12-13","close":21324.0},{"date":"2016-12-14","close":21376.0},{"date":"2016-12-15","close":21343.0},{"date":"2016-12-16","close":21376.0},{"date":"2016-12-19","close":21373.0},{"date":"2016-12-20","close":21401.0},{"date":"2016-12-21","close":21391.0},{"date":"2016-12-22","close":21405.0},{"date":"2016-12-23","close":21346.0},{"date":"2016-12-26","close":21384.0},{"date":"2016-12-27","close":21450.0},{"date":"2016-12-28","close":21502.0},{"date":"2016-12-29","close":21509.0},{"date":"2017-01-02","close":21543.0},{"date":"2017-01-03","close":21726.0},{"date":"2017-01-04","close":21797.0},{"date":"2017-01-05","close":21686.0},{"date":"2017-01-06","close":21763.0},{"date":"2017-01-09","close":21832.0},{"date":"2017-01-10","close":21807.0},{"date":"2017-01-11","close":22219.0},{"date":"2017-01-12","close":22250.0},{"date":"2017-01-13","close":22201.0},{"date":"2017-01-16","close":22073.0},{"date":"2017-01-17","close":22150.0},{"date":"2017-01-18","close":22150.0},{"date":"2017-01-19","close":22158.0},{"date":"2017-01-20","close":22111.0},{"date":"2017-01-23","close":22111.0},{"date":"2017-01-24","close":22120.0},{"date":"2017-01-25","close":22187.0},{"date":"2017-01-26","close":22358.0},{"date":"2017-01-31","close":22292.0},{"date":"2017-02-01","close":22349.0},{"date":"2017-02-02","close":22233.0},{"date":"2017-02-03","close":22280.0},{"date":"2017-02-06","close":22313.0},{"date":"2017-02-07","close":22273.0},{"date":"2017-02-08","close":22176.0},{"date":"2017-02-09","close":22203.0},{"date":"2017-02-10","close":22250.0},{"date":"2017-02-13","close":22259.0},{"date":"2017-02-14","close":22192.0},{"date":"2017-02-15","close":22277.0},{"date":"2017-02-16","close":22254.0},{"date":"2017-02-17","close":22250.0},{"date":"2017-02-20","close":22329.0},{"date":"2017-02-21","close":22531.0},{"date":"2017-02-22","close":22568.0},{"date":"2017-02-23","close":22590.0},{"date":"2017-02-24","close":22397.0},{"date":"2017-02-27","close":22329.0},{"date":"2017-02-28","close":22448.0},{"date":"2017-03-02","close":22568.0},{"date":"2017-03-03","close":22354.0},{"date":"2017-03-06","close":22382.0},{"date":"2017-03-07","close":22509.0},{"date":"2017-03-08","close":22540.0},{"date":"2017-03-09","close":22492.0},{"date":"2017-03-10","close":22526.0},{"date":"2017-03-13","close":22784.0},{"date":"2017-03-14","close":22959.0},{"date":"2017-03-15","close":23025.0},{"date":"2017-03-16","close":23180.0},{"date":"2017-03-17","close":23282.0},{"date":"2017-03-20","close":23249.0},{"date":"2017-03-21","close":23464.0},{"date":"2017-03-22","close":23402.0},{"date":"2017-03-23","close":23412.0},{"date":"2017-03-24","close":23398.0},{"date":"2017-03-27","close":23231.0},{"date":"2017-03-28","close":23309.0},{"date":"2017-03-29","close":23362.0},{"date":"2017-03-30","close":23357.0},{"date":"2017-03-31","close":23327.0},{"date":"2017-04-03","close":23378.0},{"date":"2017-04-04","close":23296.0},{"date":"2017-04-05","close":23249.0},{"date":"2017-04-06","close":23156.0},{"date":"2017-04-07","close":23121.0},{"date":"2017-04-10","close":22984.0},{"date":"2017-04-11","close":22879.0},{"date":"2017-04-12","close":22892.0},{"date":"2017-04-13","close":23135.0},{"date":"2017-04-14","close":23017.0},{"date":"2017-04-17","close":23091.0},{"date":"2017-04-18","close":23074.0},{"date":"2017-04-19","close":22964.0},{"date":"2017-04-20","close":23045.0},{"date":"2017-04-21","close":23249.0},{"date":"2017-04-24","close":23352.0},{"date":"2017-04-25","close":23612.0},{"date":"2017-04-26","close":23763.0},{"date":"2017-04-27","close":23806.0},{"date":"2017-04-28","close":23915.0},{"date":"2017-05-02","close":24039.0},{"date":"2017-05-04","close":24277.0},{"date":"2017-05-08","close":24951.0},{"date":"2017-05-10","close":24656.0},{"date":"2017-05-11","close":24951.0},{"date":"2017-05-12","close":24882.0},{"date":"2017-05-15","close":24946.0},{"date":"2017-05-16","close":24984.0},{"date":"2017-05-17","close":24960.0},{"date":"2017-05-18","close":24908.0},{"date":"2017-05-19","close":24891.0},{"date":"2017-05-22","close":25049.0},{"date":"2017-05-23","close":25146.0},{"date":"2017-05-24","close":25161.0},{"date":"2017-05-25","close":25464.0},{"date":"2017-05-26","close":25616.0},{"date":"2017-05-29","close":25597.0},{"date":"2017-05-30","close":25435.0},{"date":"2017-05-31","close":25450.0},{"date":"2017-06-01","close":25368.0},{"date":"2017-06-02","close":25679.0},{"date":"2017-06-05","close":25641.0},{"date":"2017-06-07","close":25488.0},{"date":"2017-06-08","close":25584.0},{"date":"2017-06-09","close":25793.0},{"date":"2017-06-12","close":25542.0},{"date":"2017-06-13","close":25691.0},{"date":"2017-06-14","close":25687.0},{"date":"2017-06-15","close":25580.0},{"date":"2017-06-16","close":25584.0},{"date":"2017-06-19","close":25727.0},{"date":"2017-06-20","close":25793.0},{"date":"2017-06-21","close":25637.0},{"date":"2017-06-22","close":25808.0},{"date":"2017-06-23","close":25870.0},{"date":"2017-06-26","close":26008.0},{"date":"2017-06-27","close":26005.0},{"date":"2017-06-28","close":25947.0},{"date":"2017-06-29","close":26110.0},{"date":"2017-06-30","close":26056.0},{"date":"2017-07-03","close":26077.0},{"date":"2017-07-04","close":25934.0},{"date":"2017-07-05","close":26023.0},{"date":"2017-07-06","close":26028.0},{"date":"2017-07-07","close":25947.0},{"date":"2017-07-10","close":26019.0},{"date":"2017-07-11","close":26159.0},{"date":"2017-07-12","close":26167.0},{"date":"2017-07-13","close":26450.0},{"date":"2017-07-14","close":26496.0},{"date":"2017-07-17","close":26595.0},{"date":"2017-07-18","close":26595.0},{"date":"2017-07-19","close":26636.0},{"date":"2017-07-20","close":26760.0},{"date":"2017-07-21","close":26868.0},{"date":"2017-07-24","close":26876.0},{"date":"2017-07-25","close":26746.0},{"date":"2017-07-26","close":26683.0},{"date":"2017-07-27","close":26769.0},{"date":"2017-07-28","close":26256.0},{"date":"2017-07-31","close":26251.0},{"date":"2017-08-01","close":26470.0},{"date":"2017-08-02","close":26529.0},{"date":"2017-08-03","close":26090.0},{"date":"2017-08-04","close":26198.0},{"date":"2017-08-07","close":26223.0},{"date":"2017-08-08","close":26171.0},{"date":"2017-08-09","close":25863.0},{"date":"2017-08-10","close":25719.0},{"date":"2017-08-11","close":25297.0},{"date":"2017-08-14","close":25492.0},{"date":"2017-08-16","close":25641.0},{"date":"2017-08-17","close":25793.0},{"date":"2017-08-18","close":25780.0},{"date":"2017-08-21","close":25731.0},{"date":"2017-08-22","close":25820.0},{"date":"2017-08-23","close":25849.0},{"date":"2017-08-24","close":25974.0},{"date":"2017-08-25","close":26015.0},{"date":"2017-08-28","close":25853.0},{"date":"2017-08-29","close":25768.0},{"date":"2017-08-30","close":25874.0},{"date":"2017-08-31","close":25714.0},{"date":"2017-09-01","close":25704.0},{"date":"2017-09-04","close":25435.0},{"date":"2017-09-05","close":25423.0},{"date":"2017-09-06","close":25351.0},{"date":"2017-09-07","close":25659.0},{"date":"2017-09-08","close":25682.0},{"date":"2017-09-11","close":25926.0},{"date":"2017-09-12","close":25934.0},{"date":"2017-09-13","close":25917.0},{"date":"2017-09-14","close":26077.0},{"date":"2017-09-15","close":26185.0},{"date":"2017-09-18","close":26620.0},{"date":"2017-09-19","close":26598.0},{"date":"2017-09-20","close":26582.0},{"date":"2017-09-21","close":26586.0},{"date":"2017-09-22","close":26426.0},{"date":"2017-09-25","close":26414.0},{"date":"2017-09-26","close":26273.0},{"date":"2017-09-27","close":26223.0},{"date":"2017-09-28","close":26244.0},{"date":"2017-09-29","close":26442.0},{"date":"2017-10-10","close":26938.0},{"date":"2017-10-11","close":27231.0},{"date":"2017-10-12","close":27420.0},{"date":"2017-10-13","close":27374.0},{"date":"2017-10-16","close":27433.0},{"date":"2017-10-17","close":27460.0},{"date":"2017-10-18","close":27465.0},{"date":"2017-10-19","close":27345.0},{"date":"2017-10-20","close":27477.0},{"date":"2017-10-23","close":27566.0},{"date":"2017-10-24","close":27600.0},{"date":"2017-10-25","close":27562.0},{"date":"2017-10-26","close":27378.0},{"date":"2017-10-27","close":27530.0},{"date":"2017-10-30","close":27604.0},{"date":"2017-10-31","close":27916.0},{"date":"2017-11-01","close":28365.0},{"date":"2017-11-02","close":28272.0},{"date":"2017-11-03","close":28341.0},{"date":"2017-11-06","close":28219.0},{"date":"2017-11-07","close":28190.0},{"date":"2017-11-08","close":28268.0},{"date":"2017-11-09","close":28199.0},{"date":"2017-11-10","close":28124.0},{"date":"2017-11-13","close":27979.0},{"date":"2017-11-14","close":27967.0},{"date":"2017-11-15","close":27846.0},{"date":"2017-11-16","close":27975.0},{"date":"2017-11-17","close":27967.0},{"date":"2017-11-20","close":27850.0},{"date":"2017-11-21","close":27916.0},{"date":"2017-11-22","close":28047.0},{"date":"2017-11-23","close":28004.0},{"date":"2017-11-24","close":28058.0},{"date":"2017-11-27","close":27595.0},{"date":"2017-11-28","close":27685.0},{"date":"2017-11-29","close":27685.0},{"date":"2017-11-30","close":27241.0},{"date":"2017-12-01","close":27219.0},{"date":"2017-12-04","close":27470.0},{"date":"2017-12-05","close":27566.0},{"date":"2017-12-06","close":27168.0},{"date":"2017-12-07","close":27098.0},{"date":"2017-12-08","close":27172.0},{"date":"2017-12-11","close":27219.0},{"date":"2017-12-12","close":27110.0},{"date":"2017-12-13","close":27316.0},{"date":"2017-12-14","close":27354.0},{"date":"2017-12-15","close":27302.0},{"date":"2017-12-18","close":27345.0},{"date":"2017-12-19","close":27354.0},{"date":"2017-12-20","close":27298.0},{"date":"2017-12-21","close":26789.0},{"date":"2017-12-22","close":26893.0},{"date":"2017-12-26","close":26754.0},{"date":"2017-12-27","close":27072.0},{"date":"2017-12-28","close":27449.0},{"date":"2018-01-02","close":27413.4844},{"date":"2018-01-03","close":27520.6504},{"date":"2018-01-04","close":27326.9316},{"date":"2018-01-05","close":27656.6621},{"date":"2018-01-08","close":27858.625},{"date":"2018-01-09","close":27780.3184},{"date":"2018-01-10","close":27590.7148},{"date":"2018-01-11","close":27438.2148},{"date":"2018-01-12","close":27508.2832},{"date":"2018-01-15","close":27561.8672},{"date":"2018-01-16","close":27784.4355},{"date":"2018-01-17","close":27722.6133},{"date":"2018-01-18","close":27718.4941},{"date":"2018-01-19","close":27726.7363},{"date":"2018-01-22","close":27475.3105},{"date":"2018-01-23","close":27829.7715},{"date":"2018-01-24","close":27866.875},{"date":"2018-01-25","close":28093.5703},{"date":"2018-01-26","close":28217.2148},{"date":"2018-01-29","close":28415.0547},{"date":"2018-01-30","close":28081.2031},{"date":"2018-01-31","close":28130.6602},{"date":"2018-02-01","close":28072.9629},{"date":"2018-02-02","close":27545.3809},{"date":"2018-02-05","close":27374.0},{"date":"2018-02-06","close":26844.6855},{"date":"2018-02-07","close":26181.0879},{"date":"2018-02-08","close":26387.1758},{"date":"2018-02-09","close":25670.0039},{"date":"2018-02-12","close":25946.1543},{"date":"2018-02-13","close":26160.4863},{"date":"2018-02-14","close":26477.8535},{"date":"2018-02-19","close":26646.8457},{"date":"2018-02-20","close":26329.4727},{"date":"2018-02-21","close":26461.3672},{"date":"2018-02-22","close":26321.2305},{"date":"2018-02-23","close":26679.8203},{"date":"2018-02-26","close":26758.1348},{"date":"2018-02-27","close":26696.3066},{"date":"2018-02-28","close":26387.1758},{"date":"2018-03-02","close":26131.0},{"date":"2018-03-05","close":25803.0},{"date":"2018-03-06","close":26176.9688},{"date":"2018-03-07","close":26201.7012},{"date":"2018-03-08","close":26457.2441},{"date":"2018-03-09","close":26762.2539},{"date":"2018-03-12","close":27009.5566},{"date":"2018-03-13","close":27157.9395},{"date":"2018-03-14","close":27116.7227},{"date":"2018-03-15","close":27223.8828},{"date":"2018-03-16","close":27182.668},{"date":"2018-03-19","close":26997.1914},{"date":"2018-03-20","close":27100.2363},{"date":"2018-03-21","close":27120.8398},{"date":"2018-03-22","close":27219.7637},{"date":"2018-03-23","close":26308.8672},{"date":"2018-03-26","close":26519.0762},{"date":"2018-03-27","close":26655.0918},{"date":"2018-03-28","close":26300.625},{"date":"2018-03-29","close":26531.4414},{"date":"2018-03-30","close":26622.1172},{"date":"2018-04-02","close":26547.9219},{"date":"2018-04-03","close":26473.7363},{"date":"2018-04-04","close":26057.4434},{"date":"2018-04-05","close":26432.5176},{"date":"2018-04-06","close":26304.748},{"date":"2018-04-09","close":26481.9805},{"date":"2018-04-10","close":26523.1914},{"date":"2018-04-11","close":26436.6387},{"date":"2018-04-12","close":26424.2734},{"date":"2018-04-13","close":26609.7539},{"date":"2018-04-16","close":26634.4785},{"date":"2018-04-17","close":26576.7734},{"date":"2018-04-18","close":26877.6621},{"date":"2018-04-19","close":27021.918},{"date":"2018-04-20","close":26848.8105},{"date":"2018-04-23","close":26828.1992},{"date":"2018-04-24","close":26675.7012},{"date":"2018-04-25","close":26506.7129},{"date":"2018-04-26","close":26844.6855},{"date":"2018-04-27","close":27100.5098},{"date":"2018-04-30","close":27347.9473},{"date":"2018-05-02","close":27176.0},{"date":"2018-05-03","close":27096.3223},{"date":"2018-05-04","close":26769.2012},{"date":"2018-05-08","close":26630.8008},{"date":"2018-05-09","close":26567.8965},{"date":"2018-05-10","close":26744.0352},{"date":"2018-05-11","close":26907.5977},{"date":"2018-05-14","close":26836.3008},{"date":"2018-05-15","close":26605.6406},{"date":"2018-05-16","close":26697.9023},{"date":"2018-05-17","close":26567.8965},{"date":"2018-05-18","close":26655.9668},{"date":"2018-05-21","close":26731.457},{"date":"2018-05-23","close":26886.623},{"date":"2018-05-24","close":26806.9434},{"date":"2018-05-25","close":26857.2656},{"date":"2018-05-28","close":26966.3047},{"date":"2018-05-29","close":26727.2598},{"date":"2018-05-30","close":26127.543},{"date":"2018-05-31","close":26274.3281},{"date":"2018-06-01","close":26408.5293},{"date":"2018-06-04","close":26563.7012},{"date":"2018-06-05","close":26626.6094},{"date":"2018-06-07","close":26857.2656},{"date":"2018-06-08","close":26588.8633},{"date":"2018-06-11","close":26806.9434},{"date":"2018-06-12","close":26785.9746},{"date":"2018-06-14","close":26274.3281},{"date":"2018-06-15","close":26144.3184},{"date":"2018-06-18","close":25838.1719},{"date":"2018-06-19","close":25511.0488},{"date":"2018-06-20","close":25720.7383},{"date":"2018-06-21","close":25473.3086},{"date":"2018-06-22","close":25662.0293},{"date":"2018-06-25","close":25674.6074},{"date":"2018-06-26","close":25636.8652},{"date":"2018-06-27","close":25557.1836},{"date":"2018-06-28","close":25297.1641},{"date":"2018-06-29","close":25422.9805},{"date":"2018-07-02","close":24819.0703},{"date":"2018-07-03","close":24911.332},{"date":"2018-07-04","close":24768.7402},{"date":"2018-07-05","close":24705.8359},{"date":"2018-07-06","close":24894.5605},{"date":"2018-07-09","close":25049.7266},{"date":"2018-07-10","close":25100.0527},{"date":"2018-07-11","close":24957.4609},{"date":"2018-07-12","close":25024.5703},{"date":"2018-07-13","close":25276.1953},{"date":"2018-07-16","close":25183.9355},{"date":"2018-07-17","close":25154.5723},{"date":"2018-07-18","close":25104.25},{"date":"2018-07-19","close":25045.5391},{"date":"2018-07-20","close":25141.9941},{"date":"2018-07-23","close":24944.8848},{"date":"2018-07-24","close":25037.1504},{"date":"2018-07-25","close":24991.0156},{"date":"2018-07-26","close":25137.8027},{"date":"2018-07-27","close":25217.4863},{"date":"2018-07-30","close":25171.3516},{"date":"2018-07-31","close":25225.8672},{"date":"2018-08-01","close":25297.1641},{"date":"2018-08-02","close":24856.8125},{"date":"2018-08-03","close":25028.7598},{"date":"2018-08-06","close":25007.791},{"date":"2018-08-07","close":25167.1582},{"date":"2018-08-08","close":25167.1582},{"date":"2018-08-09","close":25171.3516},{"date":"2018-08-10","close":24886.1719},{"date":"2018-08-13","close":24567.4375},{"date":"2018-08-14","close":24689.0586},{"date":"2018-08-16","close":24429.0449},{"date":"2018-08-17","close":24420.6562},{"date":"2018-08-20","close":24458.3984},{"date":"2018-08-21","close":24705.8359},{"date":"2018-08-22","close":24789.7148},{"date":"2018-08-23","close":24898.752},{"date":"2018-08-24","close":25011.9844},{"date":"2018-08-27","close":25129.4141},{"date":"2018-08-28","close":25154.5723},{"date":"2018-08-29","close":25217.4863},{"date":"2018-08-30","close":25255.2246},{"date":"2018-08-31","close":25439.7559},{"date":"2018-09-03","close":25188.125},{"date":"2018-09-04","close":25297.1641},{"date":"2018-09-05","close":24974.2383},{"date":"2018-09-06","close":24923.9141},{"date":"2018-09-07","close":24802.2949},{"date":"2018-09-10","close":24848.4297},{"date":"2018-09-11","close":24777.1309},{"date":"2018-09-12","close":24743.5781},{"date":"2018-09-13","close":24777.1309},{"date":"2018-09-14","close":25146.1875},{"date":"2018-09-17","close":24974.2383},{"date":"2018-09-18","close":25087.4746},{"date":"2018-09-19","close":25100.0527},{"date":"2018-09-20","close":25334.9121},{"date":"2018-09-21","close":25431.3672},{"date":"2018-09-27","close":25636.8652},{"date":"2018-09-28","close":25536.2148},{"date":"2018-10-01","close":25452.3359},{"date":"2018-10-02","close":25146.1875},{"date":"2018-10-04","close":24747.7734},{"date":"2018-10-05","close":24718.418},{"date":"2018-10-08","close":24609.3809},{"date":"2018-10-10","close":24433.2402},{"date":"2018-10-11","close":23426.7188},{"date":"2018-10-12","close":23669.959},{"date":"2018-10-15","close":23514.7891},{"date":"2018-10-16","close":23468.6582},{"date":"2018-10-17","close":23762.2246},{"date":"2018-10-18","close":23552.5293},{"date":"2018-10-19","close":23632.2148},{"date":"2018-10-22","close":23682.543},{"date":"2018-10-23","close":23141.5391},{"date":"2018-10-24","close":23040.8906},{"date":"2018-10-25","close":22629.8945},{"date":"2018-10-26","close":22294.3828},{"date":"2018-10-29","close":22084.6953},{"date":"2018-10-30","close":22269.2207},{"date":"2018-10-31","close":22407.6191},{"date":"2018-11-01","close":22252.4473},{"date":"2018-11-02","close":23087.0176},{"date":"2018-11-05","close":22860.5527},{"date":"2018-11-06","close":23003.1426},{"date":"2018-11-07","close":22906.6875},{"date":"2018-11-08","close":23087.0176},{"date":"2018-11-09","close":22961.1992},{"date":"2018-11-12","close":23024.1094},{"date":"2018-11-13","close":22852.166},{"date":"2018-11-14","close":22776.6699},{"date":"2018-11-15","close":23019.9219},{"date":"2018-11-16","close":22998.9492},{"date":"2018-11-19","close":23087.0176},{"date":"2018-11-20","close":22860.5527},{"date":"2018-11-21","close":22747.3145},{"date":"2018-11-22","close":22717.9629},{"date":"2018-11-23","close":22566.9863},{"date":"2018-11-26","close":22877.3301},{"date":"2018-11-27","close":23053.4668},{"date":"2018-11-28","close":23183.4805},{"date":"2018-11-29","close":23242.1895},{"date":"2018-11-30","close":23011.5293},{"date":"2018-12-03","close":23405.748},{"date":"2018-12-04","close":23158.3145},{"date":"2018-12-05","close":23024.1094},{"date":"2018-12-06","close":22676.0234},{"date":"2018-12-07","close":22776.6699},{"date":"2018-12-10","close":22529.2422},{"date":"2018-12-11","close":22466.334},{"date":"2018-12-12","close":22793.4512},{"date":"2018-12-13","close":22915.0723},{"date":"2018-12-14","close":22550.2109},{"date":"2018-12-17","close":22608.9238},{"date":"2018-12-18","close":22520.8516},{"date":"2018-12-19","close":22655.0547},{"date":"2018-12-20","close":22428.5879},{"date":"2018-12-21","close":22436.9785},{"date":"2018-12-24","close":22436.9785},{"date":"2018-12-26","close":22147.6035},{"date":"2018-12-27","close":22445.3633},{"date":"2018-12-28","close":22575.375},{"date":"2019-01-02","close":22277.6113},{"date":"2019-01-03","close":22042.7539},{"date":"2019-01-04","close":22235.6719},{"date":"2019-01-07","close":22529.2422},{"date":"2019-01-08","close":22497.0},{"date":"2019-01-09","close":22847.9707},{"date":"2019-01-10","close":22847.9707},{"date":"2019-01-11","close":23011.5293},{"date":"2019-01-14","close":22814.4219},{"date":"2019-01-15","close":23246.3848},{"date":"2019-01-16","close":23376.3906},{"date":"2019-01-17","close":23430.9141},{"date":"2019-01-18","close":23602.8594},{"date":"2019-01-21","close":23619.6348},{"date":"2019-01-22","close":23502.2109},{"date":"2019-01-23","close":23619.6348},{"date":"2019-01-24","close":23820.9395},{"date":"2019-01-25","close":24265.4844},{"date":"2019-01-28","close":24257.0977},{"date":"2019-01-29","close":24378.7168},{"date":"2019-01-30","close":24689.0586},{"date":"2019-01-31","close":24676.4766},{"date":"2019-02-01","close":24609.3809},{"date":"2019-02-07","close":24621.9629},{"date":"2019-02-08","close":24286.4531},{"date":"2019-02-11","close":24311.6172},{"date":"2019-02-12","close":24458.3984},{"date":"2019-02-13","close":24567.4375},{"date":"2019-02-14","close":24802.2949},{"date":"2019-02-15","close":24462.5918},{"date":"2019-02-18","close":24668.0898},{"date":"2019-02-19","close":24563.25},{"date":"2019-02-20","close":24835.8438},{"date":"2019-02-21","close":24844.2305},{"date":"2019-02-22","close":24852.6211},{"date":"2019-02-25","close":24902.9434},{"date":"2019-02-26","close":24814.877},{"date":"2019-02-27","close":24894.5605},{"date":"2019-02-28","close":24483.5625},{"date":"2019-03-04","close":24357.75},{"date":"2019-03-05","close":24177.4141},{"date":"2019-03-06","close":24114.5059},{"date":"2019-03-07","close":24030.6289},{"date":"2019-03-08","close":23716.0918},{"date":"2019-03-11","close":23720.2852},{"date":"2019-03-12","close":23988.6895},{"date":"2019-03-13","close":23779.002},{"date":"2019-03-14","close":23862.875},{"date":"2019-03-15","close":24106.1172},{"date":"2019-03-18","close":24148.0547},{"date":"2019-03-19","close":24118.6992},{"date":"2019-03-20","close":24139.668},{"date":"2019-03-21","close":24311.6172},{"date":"2019-03-22","close":24387.1055},{"date":"2019-03-25","close":23900.6191},{"date":"2019-03-26","close":23917.3945},{"date":"2019-03-27","close":23909.0137},{"date":"2019-03-28","close":23762.2246},{"date":"2019-03-29","close":23875.4609},{"date":"2019-04-01","close":24227.7363},{"date":"2019-04-02","close":24324.1973},{"date":"2019-04-03","close":24697.4453},{"date":"2019-04-04","close":24730.9961},{"date":"2019-04-05","close":24768.7402},{"date":"2019-04-08","close":24722.6055},{"date":"2019-04-09","close":24760.3555},{"date":"2019-04-10","close":24861.0098},{"date":"2019-04-11","close":24827.4531},{"date":"2019-04-12","close":24886.1719},{"date":"2019-04-15","close":24982.6309},{"date":"2019-04-16","close":25083.2793},{"date":"2019-04-17","close":25074.8926},{"date":"2019-04-18","close":24676.4766},{"date":"2019-04-19","close":24668.0898},{"date":"2019-04-22","close":24676.4766},{"date":"2019-04-23","close":24710.0312},{"date":"2019-04-24","close":24462.5918},{"date":"2019-04-25","close":24391.2969},{"date":"2019-04-26","close":24244.5098},{"date":"2019-04-29","close":24754.6973},{"date":"2019-04-30","close":24608.9316},{"date":"2019-05-02","close":24690.3906},{"date":"2019-05-03","close":24467.4531},{"date":"2019-05-07","close":24278.8145},{"date":"2019-05-08","close":24167.3418},{"date":"2019-05-09","close":23468.5137},{"date":"2019-05-10","close":23515.6816},{"date":"2019-05-13","close":23215.5664},{"date":"2019-05-14","close":23189.8418},{"date":"2019-05-15","close":23279.875},{"date":"2019-05-16","close":22936.8984},{"date":"2019-05-17","close":22808.2793},{"date":"2019-05-20","close":22868.3008},{"date":"2019-05-21","close":22988.3418},{"date":"2019-05-22","close":23031.2207},{"date":"2019-05-23","close":23014.0703},{"date":"2019-05-24","close":22825.4277},{"date":"2019-05-27","close":22851.1543},{"date":"2019-05-28","close":22906.8867},{"date":"2019-05-29","close":22572.4785},{"date":"2019-05-30","close":22786.8418},{"date":"2019-05-31","close":22756.834},{"date":"2019-06-03","close":23142.6855},{"date":"2019-06-04","close":23086.9512},{"date":"2019-06-05","close":23104.1016},{"date":"2019-06-07","close":23134.1133},{"date":"2019-06-10","close":23464.2344},{"date":"2019-06-11","close":23592.8496},{"date":"2019-06-12","close":23519.9648},{"date":"2019-06-13","close":23327.0391},{"date":"2019-06-14","close":23314.1777},{"date":"2019-06-17","close":23327.0391},{"date":"2019-06-18","close":23417.0723},{"date":"2019-06-19","close":23730.041},{"date":"2019-06-20","close":23815.7871},{"date":"2019-06-21","close":23751.4805},{"date":"2019-06-24","close":23781.4883},{"date":"2019-06-25","close":23755.7676},{"date":"2019-06-26","close":23768.627},{"date":"2019-06-27","close":24047.2988},{"date":"2019-06-28","close":24047.2988},{"date":"2019-07-01","close":24021.5781},{"date":"2019-07-02","close":23871.5215},{"date":"2019-07-03","close":23562.8379},{"date":"2019-07-04","close":23760.0527},{"date":"2019-07-05","close":23747.1914},{"date":"2019-07-08","close":23245.582},{"date":"2019-07-09","close":23185.5586},{"date":"2019-07-10","close":23275.5938},{"date":"2019-07-11","close":23558.5527},{"date":"2019-07-12","close":23614.2812},{"date":"2019-07-15","close":23592.8496},{"date":"2019-07-16","close":23704.3184},{"date":"2019-07-17","close":23481.3789},{"date":"2019-07-18","close":23434.2227},{"date":"2019-07-19","close":23772.9141},{"date":"2019-07-22","close":23755.7676},{"date":"2019-07-23","close":23871.5215},{"date":"2019-07-24","close":23644.2949},{"date":"2019-07-25","close":23610.0},{"date":"2019-07-26","close":23554.2676},{"date":"2019-07-29","close":23198.4238},{"date":"2019-07-30","close":23288.4531},{"date":"2019-07-31","close":23086.9512},{"date":"2019-08-01","close":23022.6426},{"date":"2019-08-02","close":22782.5527},{"date":"2019-08-05","close":22306.668},{"date":"2019-08-06","close":21980.8359},{"date":"2019-08-07","close":21847.9297},{"date":"2019-08-08","close":21933.6738},{"date":"2019-08-09","close":22092.3086},{"date":"2019-08-12","close":22122.3164},{"date":"2019-08-13","close":21890.8027},{"date":"2019-08-14","close":22058.0039},{"date":"2019-08-16","close":21976.5488},{"date":"2019-08-19","close":22126.6016},{"date":"2019-08-20","close":22332.3906},{"date":"2019-08-21","close":22383.8379},{"date":"2019-08-22","close":22208.0586},{"date":"2019-08-23","close":22182.334},{"date":"2019-08-26","close":21860.7949},{"date":"2019-08-27","close":21925.0996},{"date":"2019-08-28","close":22122.3164},{"date":"2019-08-29","close":22027.9961},{"date":"2019-08-30","close":22383.8379},{"date":"2019-09-02","close":22413.8516},{"date":"2019-09-03","close":22328.1035},{"date":"2019-09-04","close":22649.6465},{"date":"2019-09-05","close":22864.0156},{"date":"2019-09-06","close":22966.9102},{"date":"2019-09-09","close":23146.9746},{"date":"2019-09-10","close":23254.1543},{"date":"2019-09-11","close":23438.5098},{"date":"2019-09-16","close":23507.1016},{"date":"2019-09-17","close":23494.2363},{"date":"2019-09-18","close":23627.1445},{"date":"2019-09-19","close":23768.627},{"date":"2019-09-20","close":23905.8203},{"date":"2019-09-23","close":23935.8262},{"date":"2019-09-24","close":24043.0137},{"date":"2019-09-25","close":23747.1914},{"date":"2019-09-26","close":23781.4883},{"date":"2019-09-27","close":23532.832},{"date":"2019-09-30","close":23712.8945},{"date":"2019-10-01","close":23785.7773},{"date":"2019-10-02","close":23275.5938},{"date":"2019-10-04","close":23194.1289},{"date":"2019-10-07","close":23237.0059},{"date":"2019-10-08","close":23545.6875},{"date":"2019-10-10","close":23387.0605},{"date":"2019-10-11","close":23554.2676},{"date":"2019-10-14","close":23811.502},{"date":"2019-10-15","close":23832.9355},{"date":"2019-10-16","close":23970.127},{"date":"2019-10-17","close":23901.5332},{"date":"2019-10-18","close":23665.7285},{"date":"2019-10-21","close":23785.7773},{"date":"2019-10-22","close":24090.1758},{"date":"2019-10-23","close":23952.9824},{"date":"2019-10-24","close":24021.5781},{"date":"2019-10-25","close":24043.0137},{"date":"2019-10-28","close":24133.043},{"date":"2019-10-29","close":24085.8867},{"date":"2019-10-30","close":23901.5332},{"date":"2019-10-31","close":23974.418},{"date":"2019-11-01","close":24158.7695},{"date":"2019-11-04","close":24523.1875},{"date":"2019-11-05","close":24677.5312},{"date":"2019-11-06","close":24698.9668},{"date":"2019-11-07","close":24664.666},{"date":"2019-11-08","close":24583.209},{"date":"2019-11-11","close":24381.707},{"date":"2019-11-12","close":24600.3555},{"date":"2019-11-13","close":24420.293},{"date":"2019-11-14","close":24600.3555},{"date":"2019-11-15","close":24943.3379},{"date":"2019-11-18","close":24926.1875},{"date":"2019-11-19","close":24827.584},{"date":"2019-11-20","close":24510.3281},{"date":"2019-11-21","close":24150.1895},{"date":"2019-11-22","close":24270.2363},{"date":"2019-11-25","close":24518.8984},{"date":"2019-11-26","close":24518.8984},{"date":"2019-11-27","close":24553.1953},{"date":"2019-11-28","close":24450.3027},{"date":"2019-11-29","close":24051.5918},{"date":"2019-12-02","close":24107.3203},{"date":"2019-12-03","close":23978.7051},{"date":"2019-12-04","close":23828.6504},{"date":"2019-12-05","close":23764.3438},{"date":"2019-12-06","close":24030.1504},{"date":"2019-12-09","close":24150.1895},{"date":"2019-12-10","close":24283.1016},{"date":"2019-12-11","close":24373.1309},{"date":"2019-12-12","close":24819.0098},{"date":"2019-12-13","close":25200.5742},{"date":"2019-12-16","close":25196.2891},{"date":"2019-12-17","close":25543.5586},{"date":"2019-12-18","close":25539.2715},{"date":"2019-12-19","close":25564.9922},{"date":"2019-12-20","close":25590.7168},{"date":"2019-12-23","close":25620.7285},{"date":"2019-12-24","close":25449.2383},{"date":"2019-12-26","close":25522.123},{"date":"2019-12-27","close":25959.418},{"date":"2019-12-30","close":25899.4004},{"date":"2020-01-02","close":25560.707},{"date":"2020-01-03","close":25560.707},{"date":"2020-01-06","close":25376.3535},{"date":"2020-01-07","close":25633.5898},{"date":"2020-01-08","close":25466.3848},{"date":"2020-01-09","close":25890.8242},{"date":"2020-01-10","close":26096.6133},{"date":"2020-01-13","close":26371.0},{"date":"2020-01-14","close":26516.7695},{"date":"2020-01-15","close":26336.707},{"date":"2020-01-16","close":26632.5215},{"date":"2020-01-17","close":26696.834},{"date":"2020-01-20","close":26889.7598},{"date":"2020-01-21","close":26581.0742},{"date":"2020-01-22","close":26932.6328},{"date":"2020-01-23","close":26593.9375},{"date":"2020-01-28","close":25783.6445},{"date":"2020-01-29","close":25865.1035},{"date":"2020-01-30","close":25363.4941},{"date":"2020-01-31","close":25097.6816},{"date":"2020-02-03","close":25106.2559},{"date":"2020-02-04","close":25547.8457},{"date":"2020-02-05","close":25663.5996},{"date":"2020-02-06","close":26448.1719},{"date":"2020-02-07","close":26216.6582},{"date":"2020-02-10","close":26075.1797},{"date":"2020-02-11","close":26336.707},{"date":"2020-02-12","close":26559.6387},{"date":"2020-02-13","close":26508.1934},{"date":"2020-02-14","close":26658.2461},{"date":"2020-02-17","close":26658.2461},{"date":"2020-02-18","close":26195.2246},{"date":"2020-02-19","close":26255.2402},{"date":"2020-02-20","close":26118.0527},{"date":"2020-02-21","close":25736.4824},{"date":"2020-02-24","close":24754.6973},{"date":"2020-02-25","close":25033.3711},{"date":"2020-02-26","close":24673.2402},{"date":"2020-02-27","close":24398.8555},{"date":"2020-02-28","close":23635.7227},{"date":"2020-03-02","close":23832.9355},{"date":"2020-03-03","close":23944.4062},{"date":"2020-03-04","close":24471.7422},{"date":"2020-03-05","close":24728.9746},{"date":"2020-03-06","close":24227.3613},{"date":"2020-03-09","close":23202.707},{"date":"2020-03-10","close":23314.1777},{"date":"2020-03-11","close":22636.7891},{"date":"2020-03-12","close":21813.6328},{"date":"2020-03-13","close":21260.5723},{"date":"2020-03-16","close":20493.1562},{"date":"2020-03-17","close":19952.9609},{"date":"2020-03-18","close":18915.4414},{"date":"2020-03-19","close":17504.9219},{"date":"2020-03-20","close":18855.416},{"date":"2020-03-23","close":17740.7285},{"date":"2020-03-24","close":19459.9238},{"date":"2020-03-25","close":20544.6016},{"date":"2020-03-26","close":20180.1797},{"date":"2020-03-27","close":20596.0469},{"date":"2020-03-30","close":20493.1562},{"date":"2020-03-31","close":20943.3164},{"date":"2020-04-01","close":19892.9336},{"date":"2020-04-02","close":20471.7168},{"date":"2020-04-03","close":20445.9961},{"date":"2020-04-06","close":21239.1387},{"date":"2020-04-07","close":21629.2734},{"date":"2020-04-08","close":21303.4453},{"date":"2020-04-09","close":21633.5664},{"date":"2020-04-10","close":21826.4922},{"date":"2020-04-13","close":21457.7871},{"date":"2020-04-14","close":21796.4844},{"date":"2020-04-16","close":21830.7812},{"date":"2020-04-17","close":22482.4473},{"date":"2020-04-20","close":22229.4941},{"date":"2020-04-21","close":21989.4121},{"date":"2020-04-22","close":22195.1973},{"date":"2020-04-23","close":22409.5645},{"date":"2020-04-24","close":22053.7207},{"date":"2020-04-27","close":22499.5957},{"date":"2020-04-28","close":22639.998},{"date":"2020-04-29","close":22771.625},{"date":"2020-05-04","close":22091.5469},{"date":"2020-05-06","close":22508.373},{"date":"2020-05-07","close":22455.7188},{"date":"2020-05-08","close":22644.3848},{"date":"2020-05-11","close":22464.4922},{"date":"2020-05-12","close":22328.4785},{"date":"2020-05-13","close":22565.4121},{"date":"2020-05-14","close":22332.8652},{"date":"2020-05-15","close":22394.2949},{"date":"2020-05-18","close":22552.248},{"date":"2020-05-19","close":23105.082},{"date":"2020-05-20","close":23122.6309},{"date":"2020-05-21","close":23254.2637},{"date":"2020-05-22","close":22881.3125},{"date":"2020-05-25","close":23166.5098},{"date":"2020-05-26","close":23574.5547},{"date":"2020-05-27","close":23605.2676},{"date":"2020-05-28","close":23671.084},{"date":"2020-05-29","close":23649.1484},{"date":"2020-06-01","close":24087.9043},{"date":"2020-06-02","close":24351.1641},{"date":"2020-06-03","close":25211.1289},{"date":"2020-06-04","close":25268.1699},{"date":"2020-06-05","close":25680.6016},{"date":"2020-06-08","close":25636.7266},{"date":"2020-06-09","close":25649.8906},{"date":"2020-06-10","close":25720.0918},{"date":"2020-06-11","close":25373.4727},{"date":"2020-06-12","close":24781.1445},{"date":"2020-06-15","close":23552.6191},{"date":"2020-06-16","close":24947.875},{"date":"2020-06-17","close":24921.5488},{"date":"2020-06-18","close":24855.7324},{"date":"2020-06-19","close":25052.0},{"date":"2020-06-22","close":24767.9805},{"date":"2020-06-23","close":24833.7969},{"date":"2020-06-24","close":25255.0078},{"date":"2020-06-25","close":24610.0312},{"date":"2020-06-26","close":24956.6504},{"date":"2020-06-29","close":24544.2129},{"date":"2020-06-30","close":24781.1445},{"date":"2020-07-01","close":24772.373},{"date":"2020-07-02","close":25031.2363},{"date":"2020-07-03","close":25409.0},{"date":"2020-07-06","close":25698.1562},{"date":"2020-07-07","close":25355.9219},{"date":"2020-07-08","close":25294.4922},{"date":"2020-07-09","close":25448.0605},{"date":"2020-07-10","close":25162.8691},{"date":"2020-07-13","close":25654.2754},{"date":"2020-07-14","close":25619.1738},{"date":"2020-07-15","close":25864.875},{"date":"2020-07-16","close":25597.2402},{"date":"2020-07-17","close":25777.127},{"date":"2020-07-20","close":25724.4785},{"date":"2020-07-21","close":26101.8125},{"date":"2020-07-22","close":25996.5078},{"date":"2020-07-23","close":25829.7773},{"date":"2020-07-24","close":25702.5371},{"date":"2020-07-27","close":25948.248},{"date":"2020-07-28","close":26487.916},{"date":"2020-07-29","close":26628.3203},{"date":"2020-07-30","close":26663.4238},{"date":"2020-07-31","close":26457.207},{"date":"2020-08-03","close":26448.4336},{"date":"2020-08-04","close":26759.9512},{"date":"2020-08-05","close":27062.6973},{"date":"2020-08-06","close":27501.457},{"date":"2020-08-07","close":27611.1445},{"date":"2020-08-10","close":28006.0312},{"date":"2020-08-11","close":28378.9707},{"date":"2020-08-12","close":28506.2129},{"date":"2020-08-13","close":28514.9883},{"date":"2020-08-14","close":28212.2422},{"date":"2020-08-18","close":27633.084},{"date":"2020-08-19","close":27729.6094},{"date":"2020-08-20","close":26645.875},{"date":"2020-08-21","close":27067.082},{"date":"2020-08-24","close":27356.6621},{"date":"2020-08-25","close":27707.6699},{"date":"2020-08-26","close":27725.2246},{"date":"2020-08-27","close":27475.125},{"date":"2020-08-28","close":27611.1445},{"date":"2020-08-31","close":27167.998},{"date":"2020-09-01","close":27378.6016},{"date":"2020-09-02","close":27523.3926},{"date":"2020-09-03","close":27935.8262},{"date":"2020-09-04","close":27523.3926},{"date":"2020-09-07","close":27655.0195},{"date":"2020-09-08","close":28027.9668},{"date":"2020-09-09","close":27685.7305},{"date":"2020-09-10","close":27944.6016},{"date":"2020-09-11","close":27918.2754},{"date":"2020-09-14","close":28304.3828},{"date":"2020-09-15","close":28528.1484},{"date":"2020-09-16","close":28436.0137},{"date":"2020-09-17","close":28032.3555},{"date":"2020-09-18","close":28106.9414},{"date":"2020-09-21","close":27870.0078},{"date":"2020-09-22","close":27225.0371},{"date":"2020-09-23","close":27317.1738},{"date":"2020-09-24","close":26694.1387},{"date":"2020-09-25","close":26830.1523},{"date":"2020-09-28","close":27211.873},{"date":"2020-09-29","close":27444.4121},{"date":"2020-10-05","close":27773.4844},{"date":"2020-10-06","close":27839.2988},{"date":"2020-10-07","close":28089.3906},{"date":"2020-10-08","close":28115.7148},{"date":"2020-10-12","close":28234.1855},{"date":"2020-10-13","close":28247.3477},{"date":"2020-10-14","close":27970.9238},{"date":"2020-10-15","close":27764.707},{"date":"2020-10-16","close":27576.0449},{"date":"2020-10-19","close":27650.6328},{"date":"2020-10-20","close":27856.8477},{"date":"2020-10-21","close":27944.6016},{"date":"2020-10-22","close":27734.0},{"date":"2020-10-23","close":27852.4609},{"date":"2020-10-26","close":27786.6465},{"date":"2020-10-27","close":27567.2656},{"date":"2020-10-28","close":27712.0605},{"date":"2020-10-29","close":27415.7441},{"date":"2020-10-30","close":26703.707},{"date":"2020-11-02","close":27088.4707},{"date":"2020-11-03","close":27619.1875},{"date":"2020-11-04","close":27791.6641},{"date":"2020-11-05","close":28384.293},{"date":"2020-11-06","close":28490.4375},{"date":"2020-11-09","close":28830.9785},{"date":"2020-11-10","close":28835.3984},{"date":"2020-11-11","close":29299.7715},{"date":"2020-11-12","close":29153.8281},{"date":"2020-11-13","close":29450.1465},{"date":"2020-11-16","close":30100.2656},{"date":"2020-11-17","close":30082.5781},{"date":"2020-11-18","close":30056.0371},{"date":"2020-11-19","close":30073.7285},{"date":"2020-11-20","close":30122.3809},{"date":"2020-11-23","close":30807.8848},{"date":"2020-11-24","close":30975.9395},{"date":"2020-11-25","close":30790.1914},{"date":"2020-11-26","close":31117.4668},{"date":"2020-11-27","close":31174.957},{"date":"2020-11-30","close":30706.166},{"date":"2020-12-01","close":31179.3867},{"date":"2020-12-02","close":31718.9414},{"date":"2020-12-03","close":31944.4961},{"date":"2020-12-04","close":32528.2715},{"date":"2020-12-07","close":32705.1875},{"date":"2020-12-08","close":32174.4688},{"date":"2020-12-09","close":32882.0859},{"date":"2020-12-10","close":32709.6055},{"date":"2020-12-11","close":32948.4258},{"date":"2020-12-14","close":32829.0156},{"date":"2020-12-15","close":32833.4414},{"date":"2020-12-16","close":32970.5352},{"date":"2020-12-17","close":32935.1641},{"date":"2020-12-18","close":32890.9414},{"date":"2020-12-21","close":32917.4648},{"date":"2020-12-22","close":32395.6055},{"date":"2020-12-23","close":32833.4414},{"date":"2020-12-24","close":33470.293},{"date":"2020-12-28","close":33669.3164},{"date":"2020-12-29","close":34191.1797},{"date":"2020-12-30","close":34996.0938},{"date":"2021-01-04","close":35920.418},{"date":"2021-01-05","close":36451.1328},{"date":"2021-01-06","close":36101.7383},{"date":"2021-01-07","close":36942.0391},{"date":"2021-01-08","close":38587.25},{"date":"2021-01-11","close":38724.3477},{"date":"2021-01-12","close":38419.1875},{"date":"2021-01-13","close":38635.9062},{"date":"2021-01-14","close":38582.8242},{"date":"2021-01-15","close":37782.3398},{"date":"2021-01-18","close":36853.582},{"date":"2021-01-19","close":37822.1367},{"date":"2021-01-20","close":38043.2656},{"date":"2021-01-21","close":38569.5547},{"date":"2021-01-22","close":38344.0039},{"date":"2021-01-25","close":39246.2109},{"date":"2021-01-26","close":38193.6367},{"date":"2021-01-27","close":38003.4648},{"date":"2021-01-28","close":37397.5703},{"date":"2021-01-29","close":36490.9297},{"date":"2021-02-01","close":37379.8828},{"date":"2021-02-02","close":37959.2383},{"date":"2021-02-03","close":38290.9375},{"date":"2021-02-04","close":37636.3906},{"date":"2021-02-05","close":38114.0312},{"date":"2021-02-08","close":37751.3906},{"date":"2021-02-09","close":37609.8477},{"date":"2021-02-10","close":37884.0586},{"date":"2021-02-15","close":38450.1445},{"date":"2021-02-16","close":38622.6328},{"date":"2021-02-17","close":38202.4883},{"date":"2021-02-18","close":37618.6914},{"date":"2021-02-19","close":37945.9766},{"date":"2021-02-22","close":37578.8906},{"date":"2021-02-23","close":37521.3945},{"date":"2021-02-24","close":36725.332},{"date":"2021-02-25","close":38052.1172},{"date":"2021-02-26","close":36999.5273},{"date":"2021-03-02","close":37428.5195},{"date":"2021-03-03","close":37839.8281},{"date":"2021-03-04","close":37335.6523},{"date":"2021-03-05","close":37145.4766},{"date":"2021-03-08","close":36818.2031},{"date":"2021-03-09","close":36557.2773},{"date":"2021-03-10","close":36362.6797},{"date":"2021-03-11","close":37132.2148},{"date":"2021-03-12","close":37450.6406},{"date":"2021-03-15","close":37256.0469},{"date":"2021-03-16","close":37574.4727},{"date":"2021-03-17","close":37282.5859},{"date":"2021-03-18","close":37561.2109},{"date":"2021-03-19","close":37118.9492},{"date":"2021-03-22","close":37198.5469},{"date":"2021-03-23","close":36840.3203},{"date":"2021-03-24","close":36685.5273},{"date":"2021-03-25","close":36840.3203},{"date":"2021-03-26","close":37198.5469},{"date":"2021-03-29","close":37132.2148},{"date":"2021-03-30","close":37565.6289},{"date":"2021-03-31","close":37468.3398},{"date":"2021-04-01","close":37804.4414},{"date":"2021-04-02","close":38233.4375},{"date":"2021-04-05","close":38486.0},{"date":"2021-04-06","close":38361.6992},{"date":"2021-04-07","close":38428.0352},{"date":"2021-04-08","close":38405.918},{"date":"2021-04-09","close":38242.2852},{"date":"2021-04-12","close":38246.7109},{"date":"2021-04-13","close":38675.7031},{"date":"2021-04-14","close":38914.5234},{"date":"2021-04-15","close":38967.6016},{"date":"2021-04-16","close":38927.7969},{"date":"2021-04-19","close":38945.4883},{"date":"2021-04-20","close":39175.457},{"date":"2021-04-21","close":38472.2656},{"date":"2021-04-22","close":38551.8711},{"date":"2021-04-23","close":38565.1367},{"date":"2021-04-26","close":38865.875},{"date":"2021-04-27","close":38963.1719},{"date":"2021-04-28","close":38534.1797},{"date":"2021-04-29","close":38398.9297},{"date":"2021-04-30","close":38110.375},{"date":"2021-05-03","close":37875.9375},{"date":"2021-05-04","close":38187.0273},{"date":"2021-05-06","close":38439.5},{"date":"2021-05-07","close":38701.0039},{"date":"2021-05-10","close":39332.1797},{"date":"2021-05-11","close":38655.9062},{"date":"2021-05-12","close":38015.6992},{"date":"2021-05-13","close":37551.3281},{"date":"2021-05-14","close":37925.5234},{"date":"2021-05-17","close":37772.2422},{"date":"2021-05-18","close":38205.0664},{"date":"2021-05-20","close":38087.832},{"date":"2021-05-21","close":38083.3242},{"date":"2021-05-24","close":37988.6484},{"date":"2021-05-25","close":38308.7539},{"date":"2021-05-26","close":38241.1172},{"date":"2021-05-27","close":38155.4609},{"date":"2021-05-28","close":38416.9531},{"date":"2021-05-31","close":38579.2656},{"date":"2021-06-01","close":38782.1445},{"date":"2021-06-02","close":38746.0781},{"date":"2021-06-03","close":39097.7422},{"date":"2021-06-04","close":38962.4883},{"date":"2021-06-07","close":39106.7578},{"date":"2021-06-08","close":39034.6289},{"date":"2021-06-09","close":38583.7734},{"date":"2021-06-10","close":38691.9805},{"date":"2021-06-11","close":38985.0312},{"date":"2021-06-14","close":38989.5391},{"date":"2021-06-15","close":39084.2227},{"date":"2021-06-16","close":39278.0781},{"date":"2021-06-17","close":39057.1562},{"date":"2021-06-18","close":39187.9102},{"date":"2021-06-21","close":38800.1836},{"date":"2021-06-22","close":39088.7227},{"date":"2021-06-23","close":39309.6445},{"date":"2021-06-24","close":39453.9102},{"date":"2021-06-25","close":39643.2695},{"date":"2021-06-28","close":39589.168},{"date":"2021-06-29","close":39431.3672},{"date":"2021-06-30","close":39701.8789},{"date":"2021-07-01","close":39336.6914},{"date":"2021-07-02","close":39314.1445},{"date":"2021-07-05","close":39499.0},{"date":"2021-07-06","close":39656.7969},{"date":"2021-07-07","close":39422.3555},{"date":"2021-07-08","close":38998.5508},{"date":"2021-07-09","close":38556.7188},{"date":"2021-07-12","close":38948.9609},{"date":"2021-07-13","close":39269.0664},{"date":"2021-07-14","close":39102.2539},{"date":"2021-07-15","close":39422.3555},{"date":"2021-07-16","close":39237.5039},{"date":"2021-07-19","close":38800.1836},{"date":"2021-07-20","close":38682.9609},{"date":"2021-07-21","close":38462.0391},{"date":"2021-07-22","close":38944.457},{"date":"2021-07-23","close":39025.6094},{"date":"2021-07-26","close":38615.332},{"date":"2021-07-27","close":38682.9609},{"date":"2021-07-28","close":38786.6562},{"date":"2021-07-29","close":38836.2422},{"date":"2021-07-30","close":38358.3438},{"date":"2021-08-02","close":38565.7344},{"date":"2021-08-03","close":38903.8789},{"date":"2021-08-04","close":39435.8789},{"date":"2021-08-05","close":39368.2578},{"date":"2021-08-06","close":39205.9453},{"date":"2021-08-09","close":39016.5859},{"date":"2021-08-10","close":38746.0781},{"date":"2021-08-11","close":38425.9766},{"date":"2021-08-12","close":38236.6211},{"date":"2021-08-13","close":37605.4258},{"date":"2021-08-17","close":37222.1992},{"date":"2021-08-18","close":37375.4883},{"date":"2021-08-19","close":36631.5859},{"date":"2021-08-20","close":36275.418},{"date":"2021-08-23","close":36600.0273},{"date":"2021-08-24","close":37280.8125},{"date":"2021-08-25","close":37420.582},{"date":"2021-08-26","close":37132.0312},{"date":"2021-08-27","close":37109.4922},{"date":"2021-08-30","close":37195.1484},{"date":"2021-08-31","close":37988.6484},{"date":"2021-09-01","close":38002.1797},{"date":"2021-09-02","close":37641.5},{"date":"2021-09-03","close":37880.4453},{"date":"2021-09-06","close":38015.6992},{"date":"2021-09-07","close":37781.2539},{"date":"2021-09-08","close":37461.1523},{"date":"2021-09-09","close":36807.4219},{"date":"2021-09-10","close":36951.6914},{"date":"2021-09-13","close":37028.3398},{"date":"2021-09-14","close":37289.8359},{"date":"2021-09-15","close":37312.375},{"date":"2021-09-16","close":37010.3047},{"date":"2021-09-17","close":37104.9805},{"date":"2021-09-23","close":37028.3398},{"date":"2021-09-24","close":37023.8281},{"date":"2021-09-27","close":37114.0},{"date":"2021-09-28","close":36649.6289},{"date":"2021-09-29","close":36144.668},{"date":"2021-09-30","close":36329.5156},{"date":"2021-10-01","close":35648.7383},{"date":"2021-10-05","close":35112.2266},{"date":"2021-10-06","close":34566.6914},{"date":"2021-10-07","close":35121.2422},{"date":"2021-10-08","close":35067.1367},{"date":"2021-10-12","close":34458.4883},{"date":"2021-10-13","close":34792.1211},{"date":"2021-10-14","close":35220.4297},{"date":"2021-10-15","close":35617.1758},{"date":"2021-10-18","close":35499.957},{"date":"2021-10-19","close":35793.0117},{"date":"2021-10-20","close":35644.2266},{"date":"2021-10-21","close":35572.0938},{"date":"2021-10-22","close":35621.6836},{"date":"2021-10-25","close":35779.4844},{"date":"2021-10-26","close":36126.6406},{"date":"2021-10-27","close":35824.5703},{"date":"2021-10-28","close":35729.5312},{"date":"2021-10-29","close":35204.5625},{"date":"2021-11-01","close":35299.5898},{"date":"2021-11-02","close":35752.1602},{"date":"2021-11-03","close":35236.2422},{"date":"2021-11-04","close":35435.3711},{"date":"2021-11-05","close":35299.5898},{"date":"2021-11-08","close":35249.8164},{"date":"2021-11-09","close":35335.8086},{"date":"2021-11-10","close":34964.7031},{"date":"2021-11-11","close":34942.082},{"date":"2021-11-12","close":35326.7539},{"date":"2021-11-15","close":35725.0},{"date":"2021-11-16","close":35670.6992},{"date":"2021-11-17","close":35227.1914},{"date":"2021-11-18","close":35059.75},{"date":"2021-11-19","close":35331.2773},{"date":"2021-11-22","close":36145.8828},{"date":"2021-11-23","close":35865.3047},{"date":"2021-11-24","close":35779.3125},{"date":"2021-11-25","close":35512.3047},{"date":"2021-11-26","close":34860.6211},{"date":"2021-11-29","close":34589.0781},{"date":"2021-11-30","close":33874.0352},{"date":"2021-12-01","close":34715.793},{"date":"2021-12-02","close":35263.3945},{"date":"2021-12-03","close":35521.3438},{"date":"2021-12-06","close":35598.2852},{"date":"2021-12-07","close":35892.4453},{"date":"2021-12-08","close":36050.8438},{"date":"2021-12-09","close":36240.9141},{"date":"2021-12-10","close":35978.4336},{"date":"2021-12-13","close":35996.543},{"date":"2021-12-14","close":35788.3672},{"date":"2021-12-15","close":35779.3125},{"date":"2021-12-16","close":36001.0664},{"date":"2021-12-17","close":36096.1094},{"date":"2021-12-20","close":35426.3164},{"date":"2021-12-21","close":35688.793},{"date":"2021-12-22","close":35887.9219},{"date":"2021-12-23","close":36059.9023},{"date":"2021-12-24","close":36290.7031},{"date":"2021-12-27","close":36096.1094},{"date":"2021-12-28","close":36367.6367},{"date":"2021-12-29","close":36317.8555},{"date":"2021-12-30","close":36200.1914},{"date":"2022-01-03","close":36353.0},{"date":"2022-01-04","close":36168.5117},{"date":"2022-01-05","close":35661.6445},{"date":"2022-01-06","close":35299.5898},{"date":"2022-01-07","close":35720.4805},{"date":"2022-01-10","close":35444.4219},{"date":"2022-01-11","close":35562.082},{"date":"2022-01-12","close":36141.3594},{"date":"2022-01-13","close":35960.3359},{"date":"2022-01-14","close":35412.7461},{"date":"2022-01-17","close":35159.3086},{"date":"2022-01-18","close":34892.3008},{"date":"2022-01-19","close":34629.8203},{"date":"2022-01-20","close":34806.3086},{"date":"2022-01-21","close":34412.5859},{"date":"2022-01-24","close":34041.4961},{"date":"2022-01-25","close":33199.7266},{"date":"2022-01-26","close":33082.0625},{"date":"2022-01-27","close":31986.8691},{"date":"2022-01-28","close":32869.3672},{"date":"2022-02-03","close":33154.4609},{"date":"2022-02-04","close":33543.668},{"date":"2022-02-07","close":33267.6094},{"date":"2022-02-08","close":33312.8633},{"date":"2022-02-09","close":33769.9492},{"date":"2022-02-10","close":34041.4961},{"date":"2022-02-11","close":33751.8438},{"date":"2022-02-14","close":33470.0},{"date":"2022-02-15","close":33091.1094},{"date":"2022-02-16","close":33665.8711},{"date":"2022-02-17","close":33919.3008},{"date":"2022-02-18","close":33779.0},{"date":"2022-02-21","close":33806.1562},{"date":"2022-02-22","close":33330.9727},{"date":"2022-02-23","close":33435.0508},{"date":"2022-02-24","close":32538.9883},{"date":"2022-02-25","close":32887.4609},{"date":"2022-02-28","close":33226.875},{"date":"2022-03-02","close":33054.9023},{"date":"2022-03-03","close":33625.1406},{"date":"2022-03-04","close":33136.3633},{"date":"2022-03-07","close":32348.9141},{"date":"2022-03-08","close":31923.5078},{"date":"2022-03-10","close":32652.127},{"date":"2022-03-11","close":32525.416},{"date":"2022-03-14","close":32457.5273},{"date":"2022-03-15","close":32149.791},{"date":"2022-03-16","close":32634.0293},{"date":"2022-03-17","close":33118.2617},{"date":"2022-03-18","close":33199.7266},{"date":"2022-03-21","close":32873.8867},{"date":"2022-03-22","close":33168.0508},{"date":"2022-03-23","close":33444.1055},{"date":"2022-03-24","close":33290.2383},{"date":"2022-03-25","close":33172.5742},{"date":"2022-03-28","close":33190.6719},{"date":"2022-03-29","close":33344.5469},{"date":"2022-03-30","close":33462.2109},{"date":"2022-03-31","close":33616.0781},{"date":"2022-04-01","close":33335.4883},{"date":"2022-04-04","close":33489.3633},{"date":"2022-04-05","close":33493.8867},{"date":"2022-04-06","close":33118.2617},{"date":"2022-04-07","close":32661.1797},{"date":"2022-04-08","close":32688.334},{"date":"2022-04-11","close":32683.8164},{"date":"2022-04-12","close":32353.4434},{"date":"2022-04-13","close":32959.8711},{"date":"2022-04-14","close":32801.4727},{"date":"2022-04-15","close":32439.4258},{"date":"2022-04-18","close":32439.4258},{"date":"2022-04-19","close":32769.7891},{"date":"2022-04-20","close":32783.375},{"date":"2022-04-21","close":32932.7148},{"date":"2022-04-22","close":32575.1953},{"date":"2022-04-25","close":32014.0195},{"date":"2022-04-26","close":32149.791},{"date":"2022-04-27","close":31778.6953},{"date":"2022-04-28","close":32127.9023},{"date":"2022-04-29","close":32670.1152},{"date":"2022-05-02","close":32621.0},{"date":"2022-05-03","close":32408.1914},{"date":"2022-05-04","close":32454.1523},{"date":"2022-05-06","close":32008.4375},{"date":"2022-05-09","close":31875.0},{"date":"2022-05-10","close":31544.3438},{"date":"2022-05-11","close":31470.8281},{"date":"2022-05-12","close":31029.7109},{"date":"2022-05-13","close":31764.9062},{"date":"2022-05-16","close":31650.0312},{"date":"2022-05-17","close":31944.1094},{"date":"2022-05-18","close":32017.627},{"date":"2022-05-19","close":31535.1602},{"date":"2022-05-20","close":32104.9316},{"date":"2022-05-23","close":32206.0234},{"date":"2022-05-24","close":31640.8438},{"date":"2022-05-25","close":31774.0918},{"date":"2022-05-26","close":31663.8184},{"date":"2022-05-27","close":31999.252},{"date":"2022-05-30","close":32408.1914},{"date":"2022-05-31","close":32550.6445},{"date":"2022-06-02","close":32187.6406},{"date":"2022-06-03","close":32371.4414},{"date":"2022-06-07","close":31760.3105},{"date":"2022-06-08","close":31824.6387},{"date":"2022-06-09","close":31718.957},{"date":"2022-06-10","close":31388.123},{"date":"2022-06-13","close":30340.4688},{"date":"2022-06-14","close":30170.459},{"date":"2022-06-15","close":29637.4434},{"date":"2022-06-16","close":29637.4434},{"date":"2022-06-17","close":29380.125},{"date":"2022-06-20","close":28911.4395},{"date":"2022-06-21","close":29095.2402},{"date":"2022-06-22","close":28346.2617},{"date":"2022-06-23","close":28134.8926},{"date":"2022-06-24","close":28709.2617},{"date":"2022-06-27","close":29067.666},{"date":"2022-06-28","close":29297.4199},{"date":"2022-06-29","close":28796.5684},{"date":"2022-06-30","close":28318.6934},{"date":"2022-07-01","close":28038.3984},{"date":"2022-07-04","close":28033.8047},{"date":"2022-07-05","close":28474.918},{"date":"2022-07-06","close":27850.0039},{"date":"2022-07-07","close":28415.1855},{"date":"2022-07-08","close":28580.6055},{"date":"2022-07-11","close":28428.9766},{"date":"2022-07-12","close":28162.4629},{"date":"2022-07-13","close":28277.3398},{"date":"2022-07-14","close":28190.0312},{"date":"2022-07-15","close":28373.832},{"date":"2022-07-18","close":29003.3398},{"date":"2022-07-19","close":28897.6543},{"date":"2022-07-20","close":29132.0},{"date":"2022-07-21","close":29439.8574},{"date":"2022-07-22","close":29246.8711},{"date":"2022-07-25","close":29343.3633},{"date":"2022-07-26","close":29449.0469},{"date":"2022-07-27","close":29467.4277},{"date":"2022-07-28","close":29646.6309},{"date":"2022-07-29","close":29821.2422},{"date":"2022-08-01","close":29784.4863},{"date":"2022-08-02","close":29632.8496},{"date":"2022-08-03","close":29807.4551},{"date":"2022-08-04","close":29972.873},{"date":"2022-08-05","close":30175.0508},{"date":"2022-08-08","close":30106.127},{"date":"2022-08-09","close":30211.8125},{"date":"2022-08-10","close":29871.7852},{"date":"2022-08-11","close":30372.6367},{"date":"2022-08-12","close":30482.9141},{"date":"2022-08-16","close":30556.4297},{"date":"2022-08-17","close":30395.6113},{"date":"2022-08-18","close":30289.9219},{"date":"2022-08-19","close":30115.3184},{"date":"2022-08-22","close":29720.1504},{"date":"2022-08-23","close":29329.5801},{"date":"2022-08-24","close":29453.6445},{"date":"2022-08-25","close":29812.0508},{"date":"2022-08-26","close":29839.6211},{"date":"2022-08-29","close":29187.1387},{"date":"2022-08-30","close":29435.2676},{"date":"2022-08-31","close":29821.2422},{"date":"2022-09-01","close":28980.3672},{"date":"2022-09-02","close":28847.1113},{"date":"2022-09-05","close":28819.543},{"date":"2022-09-06","close":28828.7344},{"date":"2022-09-07","close":28415.1855},{"date":"2022-09-08","close":28484.1094},{"date":"2022-09-13","close":29352.5566},{"date":"2022-09-14","close":28791.9707},{"date":"2022-09-15","close":28608.1719},{"date":"2022-09-16","close":28396.8066},{"date":"2022-09-19","close":28203.8145},{"date":"2022-09-20","close":28309.502},{"date":"2022-09-21","close":28038.3984},{"date":"2022-09-22","close":27712.1562},{"date":"2022-09-23","close":27395.1074},{"date":"2022-09-26","close":26719.6426},{"date":"2022-09-27","close":26797.7598},{"date":"2022-09-28","close":26122.3066},{"date":"2022-09-29","close":26113.1113},{"date":"2022-09-30","close":26057.9727},{"date":"2022-10-04","close":26618.5547},{"date":"2022-10-05","close":26659.9121},{"date":"2022-10-06","close":26912.6387},{"date":"2022-10-07","close":26806.9531},{"date":"2022-10-11","close":26255.5605},{"date":"2022-10-12","close":26499.0898},{"date":"2022-10-13","close":26099.332},{"date":"2022-10-14","close":26719.6426},{"date":"2022-10-17","close":26738.0293},{"date":"2022-10-18","close":27073.459},{"date":"2022-10-19","close":26880.4707},{"date":"2022-10-20","close":26609.3691},{"date":"2022-10-21","close":26659.9121},{"date":"2022-10-24","close":26917.2285},{"date":"2022-10-25","close":26963.1836},{"date":"2022-10-26","close":27133.1953},{"date":"2022-10-27","close":27756.6816},{"date":"2022-10-28","close":27385.1074},{"date":"2022-10-31","close":27817.0625},{"date":"2022-11-01","close":28202.5742},{"date":"2022-11-02","close":28244.373},{"date":"2022-11-03","close":28026.0742},{"date":"2022-11-04","close":28249.0176},{"date":"2022-11-07","close":28592.7227},{"date":"2022-11-08","close":28968.9434},{"date":"2022-11-09","close":29289.4297},{"date":"2022-11-10","close":28950.3672},{"date":"2022-11-11","close":30088.3145},{"date":"2022-11-14","close":29883.9512},{"date":"2022-11-15","close":29962.9121},{"date":"2022-11-16","close":29911.8184},{"date":"2022-11-17","close":29521.666},{"date":"2022-11-18","close":29442.7051},{"date":"2022-11-21","close":29224.4043},{"date":"2022-11-22","close":29015.3906},{"date":"2022-11-23","close":29196.5371},{"date":"2022-11-24","close":29484.5078},{"date":"2022-11-25","close":29354.4531},{"date":"2022-11-28","close":29001.459},{"date":"2022-11-29","close":29308.0059},{"date":"2022-11-30","close":29893.2383},{"date":"2022-12-01","close":29986.1348},{"date":"2022-12-02","close":29289.4297},{"date":"2022-12-05","close":29182.5996},{"date":"2022-12-06","close":28811.0254},{"date":"2022-12-07","close":28648.459},{"date":"2022-12-08","close":28667.043},{"date":"2022-12-09","close":28964.3008},{"date":"2022-12-12","close":28778.5117},{"date":"2022-12-13","close":28773.8672},{"date":"2022-12-14","close":29094.3555},{"date":"2022-12-15","close":28629.8809},{"date":"2022-12-16","close":28467.3184},{"date":"2022-12-19","close":28476.6074},{"date":"2022-12-20","close":28239.7305},{"date":"2022-12-21","close":28183.9961},{"date":"2022-12-22","close":28536.9902},{"date":"2022-12-23","close":28049.2969},{"date":"2022-12-26","close":28067.873},{"date":"2022-12-27","close":28276.8867},{"date":"2022-12-28","close":28049.2969},{"date":"2022-12-29","close":27454.7773},{"date":"2023-01-02","close":27287.5703},{"date":"2023-01-03","close":27273.6309},{"date":"2023-01-04","close":27858.8672},{"date":"2023-01-05","close":28081.8086},{"date":"2023-01-06","close":28383.7129},{"date":"2023-01-09","close":29159.3809},{"date":"2023-01-10","close":29191.8926},{"date":"2023-01-11","close":29270.8496},{"date":"2023-01-12","close":29349.8125},{"date":"2023-01-13","close":29549.5332},{"date":"2023-01-16","close":29791.0566},{"date":"2023-01-17","close":29554.1758},{"date":"2023-01-18","close":29368.3887},{"date":"2023-01-19","close":29544.8848},{"date":"2023-01-20","close":29707.4531},{"date":"2023-01-25","close":30218.3672},{"date":"2023-01-26","close":30650.3242},{"date":"2023-01-27","close":30873.2656},{"date":"2023-01-30","close":30408.8027},{"date":"2023-01-31","close":29921.1074},{"date":"2023-02-01","close":30255.5254},{"date":"2023-02-02","close":30580.6523},{"date":"2023-02-03","close":30706.0566},{"date":"2023-02-06","close":30000.0664},{"date":"2023-02-07","close":30195.1426},{"date":"2023-02-08","close":30678.1934},{"date":"2023-02-09","close":30548.1387},{"date":"2023-02-10","close":30473.8242},{"date":"2023-02-13","close":30311.2637},{"date":"2023-02-14","close":30492.4043},{"date":"2023-02-15","close":29907.1738},{"date":"2023-02-16","close":30497.0488},{"date":"2023-02-17","close":30223.0137},{"date":"2023-02-20","close":30339.1289},{"date":"2023-02-21","close":30283.3906},{"date":"2023-02-22","close":29721.3828},{"date":"2023-02-23","close":30134.7617},{"date":"2023-02-24","close":29870.0156},{"date":"2023-02-27","close":29586.6914},{"date":"2023-02-28","close":29693.5176},{"date":"2023-03-02","close":29749.2559},{"date":"2023-03-03","close":29809.6348},{"date":"2023-03-06","close":30232.3027},{"date":"2023-03-07","close":30106.8965},{"date":"2023-03-08","close":29656.3594},{"date":"2023-03-09","close":29558.8203},{"date":"2023-03-10","close":29224.4043},{"date":"2023-03-13","close":29484.5078},{"date":"2023-03-14","close":28792.4492},{"date":"2023-03-15","close":29145.4434},{"date":"2023-03-16","close":29061.8418},{"date":"2023-03-17","close":29391.6113},{"date":"2023-03-20","close":29164.0215},{"date":"2023-03-21","close":29229.0469},{"date":"2023-03-22","close":29591.3359},{"date":"2023-03-23","close":29688.877},{"date":"2023-03-24","close":29600.625},{"date":"2023-03-27","close":29489.1504},{"date":"2023-03-28","close":29781.7637},{"date":"2023-03-29","close":29846.793},{"date":"2023-03-30","close":30041.8711},{"date":"2023-03-31","close":30436.668},{"date":"2023-04-03","close":30250.8828},{"date":"2023-04-04","close":30413.4414},{"date":"2023-04-05","close":30594.5898},{"date":"2023-04-06","close":30069.7363},{"date":"2023-04-07","close":30557.4316},{"date":"2023-04-10","close":30845.4023},{"date":"2023-04-11","close":31230.9102},{"date":"2023-04-12","close":31356.3164},{"date":"2023-04-13","close":31416.7012},{"date":"2023-04-14","close":31532.8203},{"date":"2023-04-17","close":31542.1113},{"date":"2023-04-18","close":31495.6543},{"date":"2023-04-19","close":31528.168},{"date":"2023-04-20","close":31435.2754},{"date":"2023-04-21","close":31268.0684},{"date":"2023-04-24","close":31068.3496},{"date":"2023-04-25","close":30668.9004},{"date":"2023-04-26","close":30645.6777},{"date":"2023-04-27","close":30725.9023},{"date":"2023-04-28","close":30791.9707},{"date":"2023-05-02","close":31084.5547},{"date":"2023-05-03","close":30834.4395},{"date":"2023-05-04","close":30744.7793},{"date":"2023-05-08","close":31089.2715},{"date":"2023-05-09","close":31004.3281},{"date":"2023-05-10","close":30834.4395},{"date":"2023-05-11","close":30744.7793},{"date":"2023-05-12","close":30579.6094},{"date":"2023-05-15","close":30636.2383},{"date":"2023-05-16","close":30763.6562},{"date":"2023-05-17","close":30862.7559},{"date":"2023-05-18","close":31146.0},{"date":"2023-05-19","close":31580.0566},{"date":"2023-05-22","close":31811.2949},{"date":"2023-05-23","close":31830.168},{"date":"2023-05-24","close":31781.0},{"date":"2023-05-25","close":31726.3438},{"date":"2023-05-26","close":31900.957},{"date":"2023-05-30","close":32306.793},{"date":"2023-05-31","close":32061.4004},{"date":"2023-06-01","close":31948.1465},{"date":"2023-06-02","close":32372.8633},{"date":"2023-06-05","close":32471.9648},{"date":"2023-06-07","close":32396.4551},{"date":"2023-06-08","close":32353.9863},{"date":"2023-06-09","close":32783.4219},{"date":"2023-06-12","close":32561.623},{"date":"2023-06-13","close":32731.5156},{"date":"2023-06-14","close":32547.4629},{"date":"2023-06-15","close":32443.6465},{"date":"2023-06-16","close":32575.7773},{"date":"2023-06-19","close":32387.0215},{"date":"2023-06-20","close":32363.4219},{"date":"2023-06-21","close":32080.2734},{"date":"2023-06-22","close":32160.502},{"date":"2023-06-23","close":31990.6133},{"date":"2023-06-26","close":32151.0625},{"date":"2023-06-27","close":32099.1523},{"date":"2023-06-28","close":31967.0176},{"date":"2023-06-29","close":31962.3047},{"date":"2023-06-30","close":32061.4004},{"date":"2023-07-03","close":32558.0},{"date":"2023-07-04","close":32402.0},{"date":"2023-07-05","close":32133.0},{"date":"2023-07-06","close":31892.0},{"date":"2023-07-07","close":31414.8828},{"date":"2023-07-10","close":31391.293},{"date":"2023-07-11","close":31934.0},{"date":"2023-07-12","close":32138.0},{"date":"2023-07-13","close":32387.0},{"date":"2023-07-14","close":32896.6836},{"date":"2023-07-17","close":32783.4219},{"date":"2023-07-18","close":32577.0},{"date":"2023-07-19","close":32538.0293},{"date":"2023-07-20","close":32420.0527},{"date":"2023-07-21","close":32471.9648},{"date":"2023-07-24","close":32689.0332},{"date":"2023-07-25","close":32732.0},{"date":"2023-07-26","close":32306.793},{"date":"2023-07-27","close":32699.0},{"date":"2023-07-28","close":32618.2539},{"date":"2023-07-31","close":32803.0},{"date":"2023-08-01","close":33270.0},{"date":"2023-08-02","close":32582.0},{"date":"2023-08-03","close":32387.0215},{"date":"2023-08-04","close":32368.1387},{"date":"2023-08-07","close":32292.6367},{"date":"2023-08-08","close":32009.4961},{"date":"2023-08-09","close":32368.1387},{"date":"2023-08-10","close":32236.0039},{"date":"2023-08-11","close":32155.7812},{"date":"2023-08-14","close":31877.3613},{"date":"2023-08-16","close":31396.0117},{"date":"2023-08-17","close":31296.9121},{"date":"2023-08-18","close":31145.9023},{"date":"2023-08-21","close":31150.623},{"date":"2023-08-22","close":31263.8789},{"date":"2023-08-23","close":31197.8105},{"date":"2023-08-24","close":31617.8105},{"date":"2023-08-25","close":31278.0352},{"date":"2023-08-28","close":31509.2695},{"date":"2023-08-29","close":31627.2461},{"date":"2023-08-30","close":31735.7852},{"date":"2023-08-31","close":31778.2578},{"date":"2023-09-01","close":32056.6777},{"date":"2023-09-04","close":32264.3242},{"date":"2023-09-05","close":32264.3242},{"date":"2023-09-06","close":32042.5273},{"date":"2023-09-07","close":31877.3613},{"date":"2023-09-08","close":31919.832},{"date":"2023-09-11","close":32014.2129},{"date":"2023-09-12","close":31849.043},{"date":"2023-09-13","close":31867.9219},{"date":"2023-09-14","close":32264.3242},{"date":"2023-09-15","close":32689.0332},{"date":"2023-09-18","close":32330.3926},{"date":"2023-09-19","close":32103.8691},{"date":"2023-09-20","close":32103.8691},{"date":"2023-09-21","close":31551.7422},{"date":"2023-09-22","close":31433.7656},{"date":"2023-09-25","close":31438.4824},{"date":"2023-09-26","close":31042.084},{"date":"2023-09-27","close":31136.4609},{"date":"2023-10-04","close":30305.9062},{"date":"2023-10-05","close":30277.5957},{"date":"2023-10-06","close":30338.9375},{"date":"2023-10-10","close":30395.5664},{"date":"2023-10-11","close":30905.2285},{"date":"2023-10-12","close":31235.5645},{"date":"2023-10-13","close":30980.7344},{"date":"2023-10-16","close":30758.9395},{"date":"2023-10-17","close":31136.4609},{"date":"2023-10-18","close":31263.8789},{"date":"2023-10-19","close":30678.7109},{"date":"2023-10-20","close":30220.9629},{"date":"2023-10-23","close":30036.918},{"date":"2023-10-24","close":30291.748},{"date":"2023-10-25","close":30126.582},{"date":"2023-10-26","close":29338.4941},{"date":"2023-10-27","close":29352.6523},{"date":"2023-10-30","close":29452.3574},{"date":"2023-10-31","close":29101.0039},{"date":"2023-11-01","close":29490.3457},{"date":"2023-11-02","close":29927.1719},{"date":"2023-11-03","close":30273.7793},{"date":"2023-11-06","close":31655.4707},{"date":"2023-11-07","close":31099.9453},{"date":"2023-11-08","close":30848.2988},{"date":"2023-11-09","close":31000.2363},{"date":"2023-11-10","close":30819.8105},{"date":"2023-11-13","close":30800.8145},{"date":"2023-11-14","close":31104.6934},{"date":"2023-11-15","close":31750.4355},{"date":"2023-11-16","close":31750.4355},{"date":"2023-11-17","close":31574.752},{"date":"2023-11-20","close":31816.9062},{"date":"2023-11-21","close":31992.5859},{"date":"2023-11-22","close":32021.0703},{"date":"2023-11-23","close":32059.0566},{"date":"2023-11-24","close":31802.6621},{"date":"2023-11-27","close":31759.9297},{"date":"2023-11-28","close":32116.0391},{"date":"2023-11-29","close":32016.3223},{"date":"2023-11-30","close":32248.9805},{"date":"2023-12-01","close":31850.1426},{"date":"2023-12-04","close":32025.8223},{"date":"2023-12-05","close":31660.2227},{"date":"2023-12-06","close":31750.4355},{"date":"2023-12-07","close":31645.9746},{"date":"2023-12-08","close":32078.0508},{"date":"2023-12-11","close":32177.7637},{"date":"2023-12-12","close":32348.6895},{"date":"2023-12-13","close":32021.0703},{"date":"2023-12-14","close":32434.1543},{"date":"2023-12-15","close":32624.084},{"date":"2023-12-18","close":32690.5547},{"date":"2023-12-19","close":32728.5332},{"date":"2023-12-20","close":33350.5352},{"date":"2023-12-21","close":33136.8711},{"date":"2023-12-22","close":33279.3203},{"date":"2023-12-26","close":33393.2695},{"date":"2023-12-27","close":33749.3789},{"date":"2023-12-28","close":34395.1172},{"date":"2024-01-02","close":34537.5547},{"date":"2024-01-03","close":33597.4375},{"date":"2024-01-04","close":33303.0547},{"date":"2024-01-05","close":33203.3477},{"date":"2024-01-08","close":33089.3984},{"date":"2024-01-09","close":32961.1914},{"date":"2024-01-10","close":32614.5879},{"date":"2024-01-11","close":32609.8379},{"date":"2024-01-12","close":32339.1953},{"date":"2024-01-15","close":32462.6484},{"date":"2024-01-16","close":32002.082},{"date":"2024-01-17","close":31228.1426},{"date":"2024-01-18","close":31368.0},{"date":"2024-01-19","close":31845.3945},{"date":"2024-01-22","close":31878.6328},{"date":"2024-01-23","close":32054.3105},{"date":"2024-01-24","close":31892.877},{"date":"2024-01-25","close":31949.8496},{"date":"2024-01-26","close":32006.834},{"date":"2024-01-29","close":32377.1855},{"date":"2024-01-30","close":32324.9512},{"date":"2024-01-31","close":32201.5039},{"date":"2024-02-01","close":32733.2793},{"date":"2024-02-02","close":33796.8594},{"date":"2024-02-05","close":33379.0273},{"date":"2024-02-06","close":33260.3203},{"date":"2024-02-07","close":33725.6328},{"date":"2024-02-08","close":33730.3867},{"date":"2024-02-13","close":34200.4453},{"date":"2024-02-14","close":33692.3984},{"date":"2024-02-15","close":33654.4102},{"date":"2024-02-16","close":34005.7734},{"date":"2024-02-19","close":34513.8125},{"date":"2024-02-20","close":34143.4727},{"date":"2024-02-21","close":34067.4961},{"date":"2024-02-22","close":34228.9336},{"date":"2024-02-23","close":34338.1367},{"date":"2024-02-26","close":34053.2539},{"date":"2024-02-27","close":33763.6211},{"date":"2024-02-28","close":34214.6875},{"date":"2024-02-29","close":34091.2383},{"date":"2024-03-04","close":34580.2852},{"date":"2024-03-05","close":34271.6641},{"date":"2024-03-06","close":34190.9453},{"date":"2024-03-07","close":34228.9336},{"date":"2024-03-08","close":34722.7383},{"date":"2024-03-11","close":34433.1016},{"date":"2024-03-12","close":34708.4844},{"date":"2024-03-13","close":34879.4219},{"date":"2024-03-14","close":35240.2734},{"date":"2024-03-15","close":34542.3008},{"date":"2024-03-18","close":34746.4766},{"date":"2024-03-19","close":34333.3906},{"date":"2024-03-20","close":34936.4023},{"date":"2024-03-21","close":35905.0078},{"date":"2024-03-22","close":35772.0625},{"date":"2024-03-25","close":35643.8555},{"date":"2024-03-26","close":35995.2188},{"date":"2024-03-27","close":36014.2148},{"date":"2024-03-28","close":35980.9766},{"date":"2024-03-29","close":36223.125},{"date":"2024-04-01","close":36142.4141},{"date":"2024-04-02","close":36246.8711},{"date":"2024-04-03","close":35691.3438},{"date":"2024-04-04","close":36194.6406},{"date":"2024-04-05","close":35824.2891},{"date":"2024-04-08","close":35980.9766},{"date":"2024-04-09","close":35767.3125},{"date":"2024-04-11","close":35738.8281},{"date":"2024-04-12","close":35387.4688},{"date":"2024-04-15","close":35245.0273},{"date":"2024-04-16","close":34433.1016},{"date":"2024-04-17","close":34048.5039},{"date":"2024-04-18","close":34632.5195},{"date":"2024-04-19","close":33982.0352},{"date":"2024-04-22","close":34418.8555},{"date":"2024-04-23","close":34390.3711},{"date":"2024-04-24","close":35036.1055},{"date":"2024-04-25","close":34423.6055},{"date":"2024-04-26","close":34808.1992},{"date":"2024-04-29","close":35145.4414},{"date":"2024-04-30","close":35338.1562},{"date":"2024-05-02","close":35121.3516},{"date":"2024-05-03","close":35102.082},{"date":"2024-05-07","close":35935.5508},{"date":"2024-05-08","close":36060.8125},{"date":"2024-05-09","close":35632.0352},{"date":"2024-05-10","close":35819.9258},{"date":"2024-05-13","close":35747.6562},{"date":"2024-05-14","close":35791.0156},{"date":"2024-05-16","close":36176.4375},{"date":"2024-05-17","close":35733.2109},{"date":"2024-05-20","close":36060.8125},{"date":"2024-05-21","close":35848.832},{"date":"2024-05-22","close":35848.832},{"date":"2024-05-23","close":35858.4648},{"date":"2024-05-24","close":35299.6094},{"date":"2024-05-27","close":35776.5625},{"date":"2024-05-28","close":35815.1055},{"date":"2024-05-29","close":35294.7891},{"date":"2024-05-30","close":34644.3984},{"date":"2024-05-31","close":34634.7578},{"date":"2024-06-03","close":35265.8828},{"date":"2024-06-04","close":35020.1758},{"date":"2024-06-05","close":35381.5117},{"date":"2024-06-07","close":35844.0156},{"date":"2024-06-10","close":35492.3164},{"date":"2024-06-11","close":35535.6758},{"date":"2024-06-12","close":35872.9258},{"date":"2024-06-13","close":36258.3398},{"date":"2024-06-14","close":36229.4336},{"date":"2024-06-17","close":36036.7227},{"date":"2024-06-18","close":36422.1406},{"date":"2024-06-19","close":36976.1836},{"date":"2024-06-20","close":37120.7148},{"date":"2024-06-21","close":36807.5664},{"date":"2024-06-24","close":36518.4961},{"date":"2024-06-25","close":36634.1211},{"date":"2024-06-26","close":36899.1016},{"date":"2024-06-27","close":36913.5508},{"date":"2024-06-28","close":37168.8945},{"date":"2024-07-01","close":37144.8047},{"date":"2024-07-02","close":36894.2852},{"date":"2024-07-03","close":37043.6328},{"date":"2024-07-04","close":37544.6719},{"date":"2024-07-05","close":38257.7031},{"date":"2024-07-08","close":38132.4414},{"date":"2024-07-09","close":38267.3359},{"date":"2024-07-10","close":38257.7031},{"date":"2024-07-11","close":38508.2266},{"date":"2024-07-12","close":37978.2734},{"date":"2024-07-15","close":38199.8867},{"date":"2024-07-16","close":38209.5273},{"date":"2024-07-17","close":37930.0898},{"date":"2024-07-18","close":37592.8555},{"date":"2024-07-19","close":37173.7109},{"date":"2024-07-22","close":36802.7422},{"date":"2024-07-23","close":36875.0078},{"date":"2024-07-24","close":36677.4883},{"date":"2024-07-25","close":36075.2656},{"date":"2024-07-26","close":36190.8945},{"date":"2024-07-29","close":36638.9414},{"date":"2024-07-30","close":36287.2539},{"date":"2024-07-31","close":36822.0156},{"date":"2024-08-01","close":36860.5586},{"date":"2024-08-02","close":35342.9727},{"date":"2024-08-05","close":32018.7246},{"date":"2024-08-06","close":32996.7305},{"date":"2024-08-07","close":33738.6602},{"date":"2024-08-08","close":33483.3242},{"date":"2024-08-09","close":33936.1914},{"date":"2024-08-12","close":34345.6953},{"date":"2024-08-13","close":34495.043},{"date":"2024-08-14","close":34793.75},{"date":"2024-08-16","close":35632.0352},{"date":"2024-08-19","close":35342.9727},{"date":"2024-08-20","close":35651.3047},{"date":"2024-08-21","close":35617.5781},{"date":"2024-08-22","close":35651.3047},{"date":"2024-08-23","close":35636.8516},{"date":"2024-08-26","close":35463.4102},{"date":"2024-08-27","close":35282.0},{"date":"2024-08-28","close":35328.5117},{"date":"2024-08-29","close":34851.5586},{"date":"2024-08-30","close":35020.1758},{"date":"2024-09-02","close":35010.543},{"date":"2024-09-03","close":34740.75},{"date":"2024-09-04","close":33502.5898},{"date":"2024-09-05","close":33478.5039},{"date":"2024-09-06","close":33170.1641},{"date":"2024-09-09","close":32963.0078},{"date":"2024-09-10","close":32813.6523},{"date":"2024-09-11","close":32505.3164},{"date":"2024-09-12","close":33223.1602},{"date":"2024-09-13","close":33227.9766},{"date":"2024-09-19","close":33237.6172},{"date":"2024-09-20","close":33333.9688},{"date":"2024-09-23","close":33425.5039},{"date":"2024-09-24","close":33844.6484},{"date":"2024-09-25","close":33333.9688},{"date":"2024-09-26","close":34442.0508},{"date":"2024-09-27","close":34311.9688},{"date":"2024-09-30","close":33651.9375},{"date":"2024-10-02","close":33088.2656},{"date":"2024-10-04","close":33170.1641},{"date":"2024-10-07","close":33676.0273},{"date":"2024-10-08","close":33439.957},{"date":"2024-10-10","close":33478.5039},{"date":"2024-10-11","close":33541.1328},{"date":"2024-10-14","close":33926.5508},{"date":"2024-10-15","close":34032.543},{"date":"2024-10-16","close":33724.207},{"date":"2024-10-17","close":33777.1992},{"date":"2024-10-18","close":33618.2188},{"date":"2024-10-21","close":33695.3008},{"date":"2024-10-22","close":33227.9766},{"date":"2024-10-23","close":33637.4883},{"date":"2024-10-24","close":33338.7891},{"date":"2024-10-25","close":33372.5078},{"date":"2024-10-28","close":33695.3008},{"date":"2024-10-29","close":33757.9258},{"date":"2024-10-30","close":33475.0},{"date":"2024-10-31","close":32996.3281},{"date":"2024-11-01","close":32792.5898},{"date":"2024-11-04","close":33331.0469},{"date":"2024-11-05","close":33148.0},{"date":"2024-11-06","close":33069.0898},{"date":"2024-11-07","close":33044.8359},{"date":"2024-11-08","close":32996.3281},{"date":"2024-11-11","close":32501.5273},{"date":"2024-11-12","close":31807.8379},{"date":"2024-11-13","close":30988.0254},{"date":"2024-11-14","close":30832.7949},{"date":"2024-11-15","close":31133.5527},{"date":"2024-11-18","close":31793.2871},{"date":"2024-11-19","close":31933.9629},{"date":"2024-11-20","close":31982.4746},{"date":"2024-11-21","close":32026.1309},{"date":"2024-11-22","close":32273.5312},{"date":"2024-11-25","close":32685.8672},{"date":"2024-11-26","close":32583.998},{"date":"2024-11-27","close":32317.1914},{"date":"2024-11-28","close":32244.4238},{"date":"2024-11-29","close":31647.7578},{"date":"2024-12-02","close":31672.0137},{"date":"2024-12-03","close":32103.748},{"date":"2024-12-04","close":31691.416},{"date":"2024-12-05","close":31473.123},{"date":"2024-12-06","close":31317.8926},{"date":"2024-12-09","close":30536.8848},{"date":"2024-12-10","close":31152.957},{"date":"2024-12-11","close":31516.7812},{"date":"2024-12-12","close":32094.0469},{"date":"2024-12-13","close":32089.1934},{"date":"2024-12-16","close":32016.4336},{"date":"2024-12-17","close":31623.502},{"date":"2024-12-18","close":32079.4922},{"date":"2024-12-19","close":31327.5918},{"date":"2024-12-20","close":30866.75},{"date":"2024-12-23","close":31356.6992},{"date":"2024-12-24","close":31390.6543},{"date":"2024-12-26","close":31235.4238},{"date":"2024-12-27","close":31162.6602},{"date":"2024-12-30","close":31070.4902},{"date":"2025-01-02","close":30978.3203},{"date":"2025-01-03","close":31604.0977},{"date":"2025-01-06","close":32273.5312},{"date":"2025-01-07","close":32297.7891},{"date":"2025-01-08","close":32632.5059},{"date":"2025-01-09","close":32632.5059},{"date":"2025-01-10","close":32588.8496},{"date":"2025-01-13","close":32195.9199},{"date":"2025-01-14","close":32292.9336},{"date":"2025-01-15","close":32229.875},{"date":"2025-01-16","close":32695.5664},{"date":"2025-01-17","close":32637.3574},{"date":"2025-01-20","close":32603.3965},{"date":"2025-01-21","close":32632.5059},{"date":"2025-01-22","close":32981.7773},{"date":"2025-01-23","close":32622.8066},{"date":"2025-01-24","close":32816.8359},{"date":"2025-01-31","close":32530.6328},{"date":"2025-02-03","close":31657.459},{"date":"2025-02-04","close":31987.3262},{"date":"2025-02-05","close":32399.6523},{"date":"2025-02-06","close":32729.5254},{"date":"2025-02-07","close":32525.7852},{"date":"2025-02-10","close":32569.4414},{"date":"2025-02-11","close":32845.9453},{"date":"2025-02-12","close":32865.3555},{"date":"2025-02-13","close":33209.7734},{"date":"2025-02-14","close":33432.918},{"date":"2025-02-17","close":33641.5078},{"date":"2025-02-18","close":33893.7617},{"date":"2025-02-19","close":34558.3438},{"date":"2025-02-20","close":34301.2383},{"date":"2025-02-21","close":34320.6406},{"date":"2025-02-24","close":34068.3945},{"date":"2025-02-25","close":33937.418},{"date":"2025-02-26","close":34087.7969},{"date":"2025-02-27","close":33951.9688},{"date":"2025-02-28","close":32807.1406},{"date":"2025-03-04","close":32744.0801},{"date":"2025-03-05","close":32967.2266},{"date":"2025-03-06","close":33287.3867},{"date":"2025-03-07","close":33175.8125},{"date":"2025-03-10","close":33253.4297},{"date":"2025-03-11","close":32850.7969},{"date":"2025-03-12","close":33365.0039},{"date":"2025-03-13","close":33195.2188},{"date":"2025-03-14","close":33423.2148},{"date":"2025-03-17","close":34048.9922},{"date":"2025-03-18","close":34155.7109},{"date":"2025-03-19","close":34427.3633},{"date":"2025-03-20","close":34665.0664},{"date":"2025-03-21","close":34854.25},{"date":"2025-03-24","close":34718.4219},{"date":"2025-03-25","close":34592.3008},{"date":"2025-03-26","close":34844.5469},{"date":"2025-03-27","close":34451.6211},{"date":"2025-03-28","close":33898.6094},{"date":"2025-03-31","close":32855.6523},{"date":"2025-04-01","close":33394.1094},{"date":"2025-04-02","close":33214.625},{"date":"2025-04-03","close":32802.2891},{"date":"2025-04-04","close":32520.9355},{"date":"2025-04-07","close":30663.0098},{"date":"2025-04-08","close":30629.0547},{"date":"2025-04-09","close":30090.5938},{"date":"2025-04-10","close":32021.2852},{"date":"2025-04-11","close":31870.8984},{"date":"2025-04-14","close":32113.4492},{"date":"2025-04-15","close":32443.3164},{"date":"2025-04-16","close":31929.1113},{"date":"2025-04-17","close":32220.1719},{"date":"2025-04-18","close":32472.4219},{"date":"2025-04-21","close":32516.082},{"date":"2025-04-22","close":32414.2129},{"date":"2025-04-23","close":33001.1758},{"date":"2025-04-24","close":32889.6055},{"date":"2025-04-25","close":33234.0273},{"date":"2025-04-28","close":33248.5781},{"date":"2025-04-29","close":33485.3633},{"date":"2025-04-30","close":33455.7695},{"date":"2025-05-02","close":33436.0352},{"date":"2025-05-07","close":33707.3477},{"date":"2025-05-08","close":33692.5469},{"date":"2025-05-09","close":33697.4805},{"date":"2025-05-12","close":34220.3828},{"date":"2025-05-13","close":34269.7109},{"date":"2025-05-14","close":34748.2188},{"date":"2025-05-15","close":34486.7695},{"date":"2025-05-16","close":34624.8945},{"date":"2025-05-19","close":34210.5195},{"date":"2025-05-20","close":34289.4492},{"date":"2025-05-21","close":34496.6328},{"date":"2025-05-22","close":34072.3945},{"date":"2025-05-23","close":34097.0586},{"date":"2025-05-26","close":34619.9609},{"date":"2025-05-27","close":34743.2812},{"date":"2025-05-28","close":35226.7227},{"date":"2025-05-29","close":35942.0078},{"date":"2025-05-30","close":35572.0312},{"date":"2025-06-02","close":35532.5664},{"date":"2025-06-04","close":36558.6367},{"date":"2025-06-05","close":37199.9297},{"date":"2025-06-09","close":37851.0898},{"date":"2025-06-10","close":38053.3477},{"date":"2025-06-11","close":38512.1133},{"date":"2025-06-12","close":38561.4453},{"date":"2025-06-13","close":38245.7305},{"date":"2025-06-16","close":38946.2188},{"date":"2025-06-17","close":39049.8125},{"date":"2025-06-18","close":39365.5273},{"date":"2025-06-19","close":39454.3203},{"date":"2025-06-20","close":39996.9531},{"date":"2025-06-23","close":39982.1523},{"date":"2025-06-24","close":41294.3398},{"date":"2025-06-25","close":41457.1289},{"date":"2025-06-26","close":41037.8242},{"date":"2025-06-27","close":40909.5625},{"date":"2025-06-30","close":41171.0078},{"date":"2025-07-01","close":41171.0078},{"date":"2025-07-02","close":40993.4219},{"date":"2025-07-03","close":41639.6484},{"date":"2025-07-04","close":40825.7031},{"date":"2025-07-07","close":40909.5625},{"date":"2025-07-08","close":41669.25},{"date":"2025-07-09","close":41792.5742},{"date":"2025-07-10","close":42350.0039},{"date":"2025-07-11","close":42354.9375},{"date":"2025-07-14","close":42784.1133},{"date":"2025-07-15","close":43085.0234},{"date":"2025-07-16","close":42626.2539},{"date":"2025-07-17","close":42798.9102},{"date":"2025-07-18","close":42675.5859},{"date":"2025-07-21","close":43015.9648},{"date":"2025-07-22","close":42404.2695},{"date":"2025-07-23","close":42567.0586},{"date":"2025-07-24","close":42517.7266},{"date":"2025-07-25","close":42636.125},{"date":"2025-07-28","close":42858.1094},{"date":"2025-07-29","close":43129.4258},{"date":"2025-07-30","close":43524.0664},{"date":"2025-07-31","close":43474.7383},{"date":"2025-08-01","close":41634.7148},{"date":"2025-08-04","close":42113.2227},{"date":"2025-08-05","close":42710.1133},{"date":"2025-08-06","close":42670.6562},{"date":"2025-08-07","close":42976.5},{"date":"2025-08-08","close":42902.5078},{"date":"2025-08-11","close":43030.7656},{"date":"2025-08-12","close":42798.9102},{"date":"2025-08-13","close":43257.6836},{"date":"2025-08-14","close":43228.0859},{"date":"2025-08-18","close":42552.2617},{"date":"2025-08-19","close":42246.4102},{"date":"2025-08-20","close":42004.6953},{"date":"2025-08-21","close":42098.4219},{"date":"2025-08-22","close":42463.4648},{"date":"2025-08-25","close":42986.3672},{"date":"2025-08-26","close":42586.793},{"date":"2025-08-27","close":42650.9219},{"date":"2025-08-28","close":42867.9766},{"date":"2025-08-29","close":42719.9844},{"date":"2025-09-01","close":41989.8984},{"date":"2025-09-02","close":42414.1367},{"date":"2025-09-03","close":42650.9219},{"date":"2025-09-04","close":42833.4453},{"date":"2025-09-05","close":42976.5},{"date":"2025-09-08","close":43154.0898},{"date":"2025-09-09","close":43721.3867},{"date":"2025-09-10","close":44624.1289},{"date":"2025-09-11","close":44949.7109},{"date":"2025-09-12","close":45882.0547},{"date":"2025-09-15","close":46108.9688},{"date":"2025-09-16","close":46873.5898},{"date":"2025-09-17","close":46301.3555},{"date":"2025-09-18","close":47100.5117},{"date":"2025-09-19","close":46932.7852},{"date":"2025-09-22","close":47381.6836},{"date":"2025-09-23","close":47786.2031},{"date":"2025-09-24","close":47648.0742},{"date":"2025-09-25","close":47667.8047},{"date":"2025-09-26","close":46518.4102},{"date":"2025-09-29","close":47228.7656},{"date":"2025-09-30","close":47125.1719},{"date":"2025-10-01","close":47618.4766},{"date":"2025-10-02","close":49014.5195},{"date":"2025-10-10","close":50277.375},{"date":"2025-10-13","close":50001.1211},{"date":"2025-10-14","close":49315.4336},{"date":"2025-10-15","close":50672.0156},{"date":"2025-10-16","close":51994.0664},{"date":"2025-10-17","close":52142.0586},{"date":"2025-10-20","close":53108.9336},{"date":"2025-10-21","close":53207.5938},{"date":"2025-10-22","close":53824.2188},{"date":"2025-10-23","close":53281.5898},{"date":"2025-10-24","close":54643.1016},{"date":"2025-10-27","close":56127.9375},{"date":"2025-10-28","close":55619.8398},{"date":"2025-10-29","close":56764.3008},{"date":"2025-10-30","close":56917.9727},{"date":"2025-10-31","close":57567.3594},{"date":"2025-11-03","close":59411.4141},{"date":"2025-11-04","close":57750.7734},{"date":"2025-11-05","close":56100.043},{"date":"2025-11-06","close":56491.6562},{"date":"2025-11-07","close":55430.8281},{"date":"2025-11-10","close":57141.043},{"date":"2025-11-11","close":57621.8906},{"date":"2025-11-12","close":58266.3203},{"date":"2025-11-13","close":58578.6172},{"date":"2025-11-14","close":55946.3711},{"date":"2025-11-17","close":57180.6992},{"date":"2025-11-18","close":55306.9023},{"date":"2025-11-19","close":54900.4102},{"date":"2025-11-20","close":56184.3125},{"date":"2025-11-21","close":53720.6133},{"date":"2025-11-24","close":53859.4102},{"date":"2025-11-25","close":54127.0977},{"date":"2025-11-26","close":55500.2305},{"date":"2025-11-27","close":55926.543},{"date":"2025-11-28","close":55197.8398},{"date":"2025-12-01","close":55029.3008},{"date":"2025-12-02","close":56080.2148},{"date":"2025-12-03","close":56803.9609},{"date":"2025-12-04","close":56615.5859},{"date":"2025-12-05","close":57676.4141},{"date":"2025-12-08","close":58514.1758},{"date":"2025-12-09","close":58187.0},{"date":"2025-12-10","close":58162.2188},{"date":"2025-12-11","close":57681.3711},{"date":"2025-12-12","close":58469.5586},{"date":"2025-12-15","close":57131.1289},{"date":"2025-12-16","close":55857.1445},{"date":"2025-12-17","close":56967.5469},{"date":"2025-12-18","close":56273.543},{"date":"2025-12-19","close":56709.7734},{"date":"2025-12-22","close":57904.4492},{"date":"2025-12-23","close":58077.9453},{"date":"2025-12-24","close":58112.6445},{"date":"2025-12-26","close":58598.4492},{"date":"2025-12-29","close":60179.7773},{"date":"2025-12-30","close":60422.6758},{"date":"2026-01-02","close":62142.8047},{"date":"2026-01-05","close":64413.1758},{"date":"2026-01-06","close":65617.7734},{"date":"2026-01-07","close":66098.6016},{"date":"2026-01-08","close":65979.6406},{"date":"2026-01-09","close":66658.7656},{"date":"2026-01-12","close":67020.6328},{"date":"2026-01-13","close":67898.0625},{"date":"2026-01-14","close":68274.7969},{"date":"2026-01-15","close":69405.0234},{"date":"2026-01-16","close":70158.5156},{"date":"2026-01-19","close":71174.7266},{"date":"2026-01-20","close":70599.7109},{"date":"2026-01-21","close":71125.1641},{"date":"2026-01-22","close":71962.9141},{"date":"2026-01-23","close":72374.3672},{"date":"2026-01-26","close":71630.7891},{"date":"2026-01-27","close":74035.0078},{"date":"2026-01-28","close":75447.7891},{"date":"2026-01-29","close":76416.7266},{"date":"2026-01-30","close":76789.3906},{"date":"2026-02-02","close":72143.4766},{"date":"2026-02-03","close":77768.2656},{"date":"2026-02-04","close":78747.1406},{"date":"2026-02-05","close":75472.6406},{"date":"2026-02-06","close":74613.0156},{"date":"2026-02-09","close":77822.9219},{"date":"2026-02-10","close":77793.1094},{"date":"2026-02-11","close":78498.6953},{"date":"2026-02-12","close":81281.2812},{"date":"2026-02-13","close":81241.5312},{"date":"2026-02-19","close":83790.5703},{"date":"2026-02-20","close":85653.9141},{"date":"2026-02-23","close":86309.8047},{"date":"2026-02-24","close":88391.7812},{"date":"2026-02-25","close":90235.2422},{"date":"2026-02-26","close":94061.2891},{"date":"2026-02-27","close":93594.2109},{"date":"2026-03-03","close":85867.5781},{"date":"2026-03-04","close":75219.2188},{"date":"2026-03-05","close":82622.8828},{"date":"2026-03-06","close":82766.9844},{"date":"2026-03-09","close":77460.1953},{"date":"2026-03-10","close":82265.125},{"date":"2026-03-11","close":83611.6875},{"date":"2026-03-12","close":82483.7578},{"date":"2026-03-13","close":81052.7109},{"date":"2026-03-16","close":82359.5312},{"date":"2026-03-17","close":84068.8281},{"date":"2026-03-18","close":88605.4375},{"date":"2026-03-19","close":86071.3047},{"date":"2026-03-20","close":85937.1406},{"date":"2026-03-23","close":80814.2031},{"date":"2026-03-24","close":82806.7344},{"date":"2026-03-25","close":83820.3906},{"date":"2026-03-26","close":81062.6484},{"date":"2026-03-27","close":80689.9766},{"date":"2026-03-30","close":78205.5312},{"date":"2026-03-31","close":74747.1719},{"date":"2026-04-01","close":81604.2578},{"date":"2026-04-02","close":77991.8672},{"date":"2026-04-03","close":79954.5859},{"date":"2026-04-06","close":81027.8672},{"date":"2026-04-07","close":82185.6172},{"date":"2026-04-08","close":88361.9609},{"date":"2026-04-09","close":86622.8438},{"date":"2026-04-10","close":88053.8906},{"date":"2026-04-13","close":87248.9297},{"date":"2026-04-14","close":89728.4062},{"date":"2026-04-15","close":92014.1094},{"date":"2026-04-16","close":94011.6016},{"date":"2026-04-17","close":93325.8984},{"date":"2026-04-20","close":93807.8828},{"date":"2026-04-21","close":96232.7031},{"date":"2026-04-22","close":96545.7422},{"date":"2026-04-23","close":97708.4688},{"date":"2026-04-24","close":97286.1094},{"date":"2026-04-27","close":99537.0234},{"date":"2026-04-28","close":99969.3203},{"date":"2026-04-29","close":100708.2344},{"date":"2026-04-30","close":99694.7109},{"date":"2026-05-04","close":105046.9141},{"date":"2026-05-06","close":112690.7734},{"date":"2026-05-07","close":115232.0703},{"date":"2026-05-08","close":115496.6875},{"date":"2026-05-11","close":121527.8984},{"date":"2026-05-12","close":118716.9922},{"date":"2026-05-13","close":122291.7812},{"date":"2026-05-14","close":124688.2891},{"date":"2026-05-15","close":116734.8828},{"date":"2026-05-18","close":117309.0469},{"date":"2026-05-19","close":114018.8359},{"date":"2026-05-20","close":112945.4062},{"date":"2026-05-21","close":122855.9609},{"date":"2026-05-22","close":123050.6797},{"date":"2026-05-26","close":126375.8281},{"date":"2026-05-27","close":130040.4922},{"date":"2026-05-28","close":129561.1875},{"date":"2026-05-29","close":135118.0938},{"date":"2026-06-01","close":141339.0312},{"date":"2026-06-02","close":141069.4219},{"date":"2026-06-04","close":138253.5156},{"date":"2026-06-05","close":130744.4688},{"date":"2026-06-08","close":119096.4375},{"date":"2026-06-09","close":129621.1016},{"date":"2026-06-10","close":123679.7578},{"date":"2026-06-11","close":122950.8203},{"date":"2026-06-12","close":128722.4141},{"date":"2026-06-15","close":136091.6719},{"date":"2026-06-16","close":138922.5469},{"date":"2026-06-17","close":141523.75},{"date":"2026-06-18","close":146286.8125},{"date":"2026-06-19","close":146092.0938},{"date":"2026-06-22","close":147694.7656},{"date":"2026-06-23","close":132332.1562},{"date":"2026-06-24","close":137349.8438},{"date":"2026-06-25","close":145343.1875},{"date":"2026-06-26","close":137359.8281},{"date":"2026-06-29","close":136551.0},{"date":"2026-06-30","close":138218.5781},{"date":"2026-07-01","close":134054.6406},{"date":"2026-07-02","close":123614.8516},{"date":"2026-07-03","close":130230.2109},{"date":"2026-07-06","close":129730.9453},{"date":"2026-07-07","close":123200.4609},{"date":"2026-07-08","close":116699.9297},{"date":"2026-07-09","close":117523.7344},{"date":"2026-07-10","close":120469.4375},{"date":"2026-07-13","close":108566.7812},{"date":"2026-07-14","close":109520.3984},{"date":"2026-07-15","close":116470.2656},{"date":"2026-07-16","close":108392.0391},{"date":"2026-07-20","close":103569.0703},{"date":"2026-07-21","close":107762.9531},{"date":"2026-07-22","close":108067.5156},{"date":"2026-07-23","close":112985.3438},{"date":"2026-07-24","close":106085.3984},{"date":"2026-07-27","close":107353.5547},{"date":"2026-07-28","close":95256.1797},{"date":"2026-07-29","close":89205.0},{"date":"2026-07-30","close":87715.0},{"date":"2026-07-31","close":108675.0},{"date":"2026-08-03","close":98935.0},{"date":"2026-08-04","close":100350.0},{"date":"2026-08-05","close":104295.0},{"date":"2026-08-06","close":98840.0},{"date":"2026-08-07","close":98085.0},{"date":"2026-08-10","close":98070.0},{"date":"2026-08-11","close":99145.0},{"date":"2026-08-12","close":103135.0},{"date":"2026-08-13","close":107225.0},{"date":"2026-08-14","close":110120.0},{"date":"2026-08-18","close":108470.0},{"date":"2026-08-19","close":101760.0},{"date":"2026-08-20","close":108235.0},{"date":"2026-08-21","close":109900.0},{"date":"2026-08-24","close":105875.0},{"date":"2026-08-25","close":106600.0},{"date":"2026-08-26","close":107725.0},{"date":"2026-08-27","close":109140.0},{"date":"2026-08-28","close":107245.0},{"date":"2026-08-31","close":107675.0},{"date":"2026-09-01","close":107915.0},{"date":"2026-09-02","close":103450.0},{"date":"2026-09-03","close":103635.0},{"date":"2026-09-04","close":105580.0},{"date":"2026-09-07","close":110760.0},{"date":"2026-09-08","close":110255.0},{"date":"2026-09-09","close":112145.0},{"date":"2026-09-10","close":111795.0},{"date":"2026-09-11","close":109440.0},{"date":"2026-09-14","close":105525.0},{"date":"2026-09-15","close":104320.0},{"date":"2026-09-16","close":106330.0},{"date":"2026-09-17","close":106295.0},{"date":"2026-09-18","close":109325.0},{"date":"2026-09-21","close":111600.0},{"date":"2026-09-22","close":111835.0},{"date":"2026-09-23","close":113120.0},{"date":"2026-09-28","close":109485.0},{"date":"2026-09-29","close":109955.0},{"date":"2026-09-30","close":109585.0},{"date":"2026-10-01","close":111410.0},{"date":"2026-10-02","close":112045.0},{"date":"2026-10-06","close":110770.0},{"date":"2026-10-07","close":108460.0},{"date":"2026-10-08","close":105490.0},{"date":"2026-10-12","close":101445.0},{"date":"2026-10-13","close":95225.0},{"date":"2026-10-14","close":94830.0},{"date":"2026-10-15","close":87030.0},{"date":"2026-10-16","close":88875.0},{"date":"2026-10-19","close":89990.0},{"date":"2026-10-20","close":86875.0},{"date":"2026-10-21","close":89800.0},{"date":"2026-10-22","close":86750.0},{"date":"2026-10-23","close":84410.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":668.0,"foreign_net":66329.0,"institution_net":-66997.0},{"date":"2026-10-21","retail_net":-662.0,"foreign_net":-13288.0,"institution_net":13950.0},{"date":"2026-10-20","retail_net":499.0,"foreign_net":43824.0,"institution_net":-44323.0},{"date":"2026-10-19","retail_net":-617.0,"foreign_net":-97776.0,"institution_net":98393.0},{"date":"2026-10-16","retail_net":214.0,"foreign_net":144095.0,"institution_net":-144309.0},{"date":"2026-10-15","retail_net":1826.0,"foreign_net":29535.0,"institution_net":-31361.0},{"date":"2026-10-14","retail_net":-639.0,"foreign_net":-11566.0,"institution_net":12205.0},{"date":"2026-10-13","retail_net":987.0,"foreign_net":-34716.0,"institution_net":33729.0},{"date":"2026-10-12","retail_net":1355.0,"foreign_net":-78893.0,"institution_net":77538.0},{"date":"2026-10-08","retail_net":827.0,"foreign_net":60378.0,"institution_net":-61205.0},{"date":"2026-10-07","retail_net":467.0,"foreign_net":23299.0,"institution_net":-23766.0},{"date":"2026-10-06","retail_net":205.0,"foreign_net":-2972.0,"institution_net":2767.0},{"date":"2026-10-02","retail_net":-360.0,"foreign_net":-8818.0,"institution_net":9178.0},{"date":"2026-10-01","retail_net":-277.0,"foreign_net":-23986.0,"institution_net":24263.0},{"date":"2026-09-30","retail_net":-110.0,"foreign_net":27282.0,"institution_net":-27172.0},{"date":"2026-09-29","retail_net":44.0,"foreign_net":8358.0,"institution_net":-8402.0},{"date":"2026-09-28","retail_net":360.0,"foreign_net":18636.0,"institution_net":-18996.0},{"date":"2026-09-23","retail_net":-349.0,"foreign_net":3381.0,"institution_net":-3032.0},{"date":"2026-09-22","retail_net":-594.0,"foreign_net":-3914.0,"institution_net":4508.0},{"date":"2026-09-21","retail_net":-801.0,"foreign_net":-1435.0,"institution_net":2236.0},{"date":"2026-09-18","retail_net":-669.0,"foreign_net":-33261.0,"institution_net":33930.0},{"date":"2026-09-17","retail_net":5.0,"foreign_net":15109.0,"institution_net":-15114.0},{"date":"2026-09-16","retail_net":-798.0,"foreign_net":-4141.0,"institution_net":4939.0},{"date":"2026-09-15","retail_net":431.0,"foreign_net":20517.0,"institution_net":-20948.0},{"date":"2026-09-14","retail_net":524.0,"foreign_net":-12934.0,"institution_net":12410.0},{"date":"2026-09-11","retail_net":154.0,"foreign_net":21556.0,"institution_net":-21710.0},{"date":"2026-09-10","retail_net":-182.0,"foreign_net":374.0,"institution_net":-192.0},{"date":"2026-09-09","retail_net":-316.0,"foreign_net":-5491.0,"institution_net":5807.0},{"date":"2026-09-08","retail_net":-2298.0,"foreign_net":10622.0,"institution_net":-8324.0},{"date":"2026-09-07","retail_net":-574.0,"foreign_net":-2999.0,"institution_net":3573.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":668.0,"foreign_net":66329.0,"institution_net":-66997.0},"d3":{"retail_net":505.0,"foreign_net":96865.0,"institution_net":-97370.0},"d7":{"retail_net":1289.0,"foreign_net":161153.0,"institution_net":-162442.0},"d14":{"retail_net":4493.0,"foreign_net":95445.0,"institution_net":-99938.0},"d30":{"retail_net":-680.0,"foreign_net":157105.0,"institution_net":-156425.0}},"analysis":"최근 5일 외국인 순매수 14.32만, 기관 순매수 -14.33만. 30일 누적: 외국인 15.71만, 기관 -15.64만.","foreign_flow":143184.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-143286.0},"insider_trades":[],"price_analysis":{"current":87180.0,"low_30d":83150.0,"support":86292.0,"high_30d":114570.0,"change_1d":0.5,"change_7d":-3.1,"change_30d":-20.9,"resistance":111428.0,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (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":"KIWOOM 200","phase":"above-fold","symbol_resolved":true}