{"status":"ok","report":{"etf":{"aum":6697800000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":42.1},{"name":"삼성전자","ticker":"005930","weight":22.0},{"name":"한미반도체","ticker":"042700","weight":5.16},{"name":"주성엔지니어링","ticker":"036930","weight":3.17},{"name":"원익IPS","ticker":"240810","weight":2.31},{"name":"리노공업","ticker":"058470","weight":2.06},{"name":"DB하이텍","ticker":"000990","weight":1.94},{"name":"피에스케이","ticker":"319660","weight":1.9},{"name":"이오테크닉스","ticker":"039030","weight":1.74},{"name":"심텍","ticker":"222800","weight":1.69}],"base_index":"KRX 반도체","aum_display":"6조 6,978억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":0.58},"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":"2026-10-23T09:33:14.267939+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":25.8,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.2,"direction":"higher_better","percentile":27}],"summary":"RSI 26","percentile":28}},"is_etf":true,"signals":[],"summary":"KODEX 반도체(091160)은(는) KRX 반도체를 추종하는 ETF입니다, 순자산 6조 6,978억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.10%","value_pct":0.1},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.1028},"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-5276.30702435039,"grade":"C","trend":"하락","atr_14":7652.357142857143,"rsi_14":25.836143901068013,"sma_20":132531.0,"sma_60":125097.41666666667,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 25.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5276.31)가 시그널선(-1437.31)을 하회합니다(데드크로스). SMA20 132531, SMA60 125097 — 혼조세입니다. 볼린저밴드 104524~160538 (현재 위치 5%).","bb_lower":104524.44744528524,"bb_upper":160537.55255471476,"macd_signal":-1437.3085481326598},"change_pct":-0.66,"chart_data":[{"date":"2024-10-23","open":31270,"high":32541,"low":31171,"close":32413,"volume":535988},{"date":"2024-10-24","open":31930,"high":32304,"low":31684,"close":31842,"volume":428438},{"date":"2024-10-25","open":32068,"high":32304,"low":31620,"close":31842,"volume":352251},{"date":"2024-10-28","open":31802,"high":32063,"low":31782,"close":32049,"volume":248800},{"date":"2024-10-29","open":31925,"high":31925,"low":31270,"close":31876,"volume":231977},{"date":"2024-10-30","open":31999,"high":32330,"low":31841,"close":31911,"volume":211945},{"date":"2024-10-31","open":31368,"high":32354,"low":31349,"close":31862,"volume":278709},{"date":"2024-11-01","open":31551,"high":31876,"low":31477,"close":31532,"volume":206544},{"date":"2024-11-04","open":31723,"high":32335,"low":31541,"close":32335,"volume":279186},{"date":"2024-11-05","open":32162,"high":32542,"low":31980,"close":32059,"volume":181390},{"date":"2024-11-06","open":32423,"high":32560,"low":31457,"close":31684,"volume":334083},{"date":"2024-11-07","open":31684,"high":31768,"low":31230,"close":31630,"volume":321092},{"date":"2024-11-08","open":31970,"high":32319,"low":31620,"close":31699,"volume":275018},{"date":"2024-11-11","open":31339,"high":31418,"low":30226,"close":30226,"volume":591943},{"date":"2024-11-12","open":29916,"high":29985,"low":29039,"close":29073,"volume":645136},{"date":"2024-11-13","open":28862,"high":29265,"low":28299,"close":28300,"volume":526805},{"date":"2024-11-14","open":28310,"high":28561,"low":27527,"close":27601,"volume":494500},{"date":"2024-11-15","open":27551,"high":28699,"low":27526,"close":28581,"volume":643298},{"date":"2024-11-18","open":28767,"high":29024,"low":27994,"close":28177,"volume":489404},{"date":"2024-11-19","open":28083,"high":28226,"low":27896,"close":28113,"volume":268279},{"date":"2024-11-20","open":28364,"high":28364,"low":27821,"close":28034,"volume":340362},{"date":"2024-11-21","open":27876,"high":28344,"low":27842,"close":28064,"volume":273342},{"date":"2024-11-22","open":28186,"high":28802,"low":28172,"close":28541,"volume":412798},{"date":"2024-11-25","open":28586,"high":29112,"low":28586,"close":29019,"volume":405955},{"date":"2024-11-26","open":28920,"high":29181,"low":28767,"close":28950,"volume":541976},{"date":"2024-11-27","open":28797,"high":28797,"low":27783,"close":27872,"volume":619208},{"date":"2024-11-28","open":27684,"high":27758,"low":27368,"close":27423,"volume":513401},{"date":"2024-11-29","open":27363,"high":27363,"low":26704,"close":26926,"volume":479034},{"date":"2024-12-02","open":27142,"high":27172,"low":26443,"close":26468,"volume":519085},{"date":"2024-12-03","open":26354,"high":27113,"low":26354,"close":27044,"volume":487914},{"date":"2024-12-04","open":26428,"high":27092,"low":26403,"close":26940,"volume":636412},{"date":"2024-12-05","open":27142,"high":27945,"low":27137,"close":27650,"volume":610249},{"date":"2024-12-06","open":27659,"high":27669,"low":26526,"close":27152,"volume":880846},{"date":"2024-12-09","open":26679,"high":26911,"low":26300,"close":26300,"volume":691656},{"date":"2024-12-10","open":26522,"high":26861,"low":26522,"close":26743,"volume":450959},{"date":"2024-12-11","open":26571,"high":27453,"low":26556,"close":27453,"volume":749441},{"date":"2024-12-12","open":27891,"high":28477,"low":27693,"close":28325,"volume":594149},{"date":"2024-12-13","open":28171,"high":28536,"low":28097,"close":28369,"volume":340748},{"date":"2024-12-16","open":28669,"high":28866,"low":28472,"close":28640,"volume":347121},{"date":"2024-12-17","open":28906,"high":29241,"low":28876,"close":29128,"volume":705829},{"date":"2024-12-18","open":28975,"high":29472,"low":28960,"close":29418,"volume":527554},{"date":"2024-12-19","open":28319,"high":28669,"low":28245,"close":28497,"volume":394774},{"date":"2024-12-20","open":28497,"high":28497,"low":27516,"close":27729,"volume":395554},{"date":"2024-12-23","open":28024,"high":28778,"low":27891,"close":28502,"volume":385239},{"date":"2024-12-24","open":28783,"high":28852,"low":28462,"close":28517,"volume":313408},{"date":"2024-12-26","open":28728,"high":28787,"low":28147,"close":28206,"volume":312887},{"date":"2024-12-27","open":28151,"high":28930,"low":28151,"close":28497,"volume":569340},{"date":"2024-12-30","open":28280,"high":28625,"low":28137,"close":28507,"volume":245949},{"date":"2025-01-02","open":28201,"high":28743,"low":28004,"close":28679,"volume":402106},{"date":"2025-01-03","open":28768,"high":30280,"low":28768,"close":30049,"volume":970592},{"date":"2025-01-06","open":30521,"high":31743,"low":30516,"close":31625,"volume":1334264},{"date":"2025-01-07","open":32275,"high":32369,"low":31231,"close":31246,"volume":935227},{"date":"2025-01-08","open":30827,"high":32418,"low":30743,"close":32349,"volume":1072649},{"date":"2025-01-09","open":32596,"high":32836,"low":32433,"close":32527,"volume":1322726},{"date":"2025-01-10","open":32644,"high":33014,"low":32261,"close":32335,"volume":880263},{"date":"2025-01-13","open":31935,"high":32117,"low":31270,"close":31305,"volume":598717},{"date":"2025-01-14","open":31477,"high":31610,"low":31132,"close":31453,"volume":543775},{"date":"2025-01-15","open":31595,"high":32058,"low":31526,"close":31576,"volume":609016},{"date":"2025-01-16","open":32314,"high":32630,"low":32186,"close":32275,"volume":661828},{"date":"2025-01-17","open":32226,"high":33122,"low":32196,"close":33029,"volume":723272},{"date":"2025-01-20","open":33299,"high":33314,"low":32714,"close":32867,"volume":519680},{"date":"2025-01-21","open":33236,"high":33762,"low":33053,"close":33541,"volume":757894},{"date":"2025-01-22","open":33817,"high":34551,"low":33492,"close":34507,"volume":1069953},{"date":"2025-01-23","open":34329,"high":34329,"low":33659,"close":33768,"volume":823844},{"date":"2025-01-24","open":33861,"high":34443,"low":33767,"close":33896,"volume":885745},{"date":"2025-01-31","open":31871,"high":32433,"low":31753,"close":32014,"volume":1211159},{"date":"2025-02-03","open":31023,"high":31033,"low":30122,"close":30379,"volume":1409693},{"date":"2025-02-04","open":30925,"high":31447,"low":30669,"close":30689,"volume":605654},{"date":"2025-02-05","open":31078,"high":31526,"low":31078,"close":31369,"volume":560424},{"date":"2025-02-06","open":31979,"high":32314,"low":31728,"close":32305,"volume":692000},{"date":"2025-02-07","open":32408,"high":32920,"low":32240,"close":32778,"volume":750344},{"date":"2025-02-10","open":32285,"high":33300,"low":31989,"close":33231,"volume":772903},{"date":"2025-02-11","open":33565,"high":33565,"low":33048,"close":33256,"volume":727827},{"date":"2025-02-12","open":33024,"high":33319,"low":32802,"close":33123,"volume":446719},{"date":"2025-02-13","open":33240,"high":33757,"low":33231,"close":33665,"volume":596336},{"date":"2025-02-14","open":34082,"high":34358,"low":33773,"close":33995,"volume":556397},{"date":"2025-02-17","open":34261,"high":34639,"low":34206,"close":34334,"volume":533211},{"date":"2025-02-18","open":34427,"high":34580,"low":34083,"close":34477,"volume":592696},{"date":"2025-02-19","open":34866,"high":35787,"low":34836,"close":35669,"volume":1105486},{"date":"2025-02-20","open":35763,"high":35807,"low":34885,"close":34940,"volume":641379},{"date":"2025-02-21","open":34939,"high":34939,"low":34373,"close":34866,"volume":593862},{"date":"2025-02-24","open":33989,"high":34152,"low":33624,"close":34098,"volume":995916},{"date":"2025-02-25","open":33600,"high":34009,"low":33388,"close":33783,"volume":545816},{"date":"2025-02-26","open":33497,"high":33940,"low":33403,"close":33714,"volume":572734},{"date":"2025-02-27","open":34024,"high":34113,"low":33083,"close":33133,"volume":875289},{"date":"2025-02-28","open":32147,"high":32211,"low":31615,"close":31729,"volume":1000342},{"date":"2025-03-04","open":31191,"high":31349,"low":30906,"close":31349,"volume":851520},{"date":"2025-03-05","open":31753,"high":31871,"low":31300,"close":31660,"volume":538992},{"date":"2025-03-06","open":31901,"high":31930,"low":30807,"close":30921,"volume":880828},{"date":"2025-03-07","open":30570,"high":31231,"low":30506,"close":31054,"volume":490042},{"date":"2025-03-10","open":30836,"high":31314,"low":30729,"close":30945,"volume":498386},{"date":"2025-03-11","open":30018,"high":30792,"low":29778,"close":30788,"volume":744366},{"date":"2025-03-12","open":30895,"high":32186,"low":30885,"close":32152,"volume":779531},{"date":"2025-03-13","open":32531,"high":32832,"low":31708,"close":31847,"volume":607981},{"date":"2025-03-14","open":31847,"high":32689,"low":31827,"close":32640,"volume":972970},{"date":"2025-03-17","open":32999,"high":33526,"low":32954,"close":33305,"volume":968691},{"date":"2025-03-18","open":33550,"high":33713,"low":32876,"close":33049,"volume":757292},{"date":"2025-03-19","open":32955,"high":33822,"low":32876,"close":33428,"volume":832556},{"date":"2025-03-20","open":33762,"high":33974,"low":33492,"close":33945,"volume":791338},{"date":"2025-03-21","open":34029,"high":34817,"low":34029,"close":34463,"volume":1024615},{"date":"2025-03-24","open":34320,"high":34407,"low":33930,"close":34044,"volume":600685},{"date":"2025-03-25","open":34256,"high":34280,"low":33049,"close":33049,"volume":848948},{"date":"2025-03-26","open":33068,"high":33757,"low":32989,"close":33527,"volume":588362},{"date":"2025-03-27","open":32817,"high":33363,"low":32797,"close":32862,"volume":470541},{"date":"2025-03-28","open":32531,"high":32531,"low":31724,"close":31867,"volume":640288},{"date":"2025-03-31","open":31171,"high":31171,"low":30359,"close":30443,"volume":1133933},{"date":"2025-04-01","open":30792,"high":31279,"low":30457,"close":31133,"volume":1056865},{"date":"2025-04-02","open":31329,"high":31344,"low":30856,"close":30995,"volume":471137},{"date":"2025-04-03","open":29984,"high":30521,"low":29866,"close":30433,"volume":966385},{"date":"2025-04-04","open":29896,"high":30521,"low":28847,"close":29359,"volume":1297237},{"date":"2025-04-07","open":27955,"high":28009,"low":27197,"close":27197,"volume":1104241},{"date":"2025-04-08","open":28098,"high":28241,"low":27310,"close":27468,"volume":685908},{"date":"2025-04-09","open":27191,"high":27487,"low":26605,"close":26931,"volume":910521},{"date":"2025-04-10","open":29556,"high":29556,"low":28571,"close":28807,"volume":905942},{"date":"2025-04-11","open":28220,"high":28925,"low":28083,"close":28921,"volume":1702847},{"date":"2025-04-14","open":29556,"high":29566,"low":28989,"close":29162,"volume":921338},{"date":"2025-04-15","open":29137,"high":29585,"low":29117,"close":29354,"volume":660045},{"date":"2025-04-16","open":29063,"high":29063,"low":28305,"close":28305,"volume":760388},{"date":"2025-04-17","open":28147,"high":28846,"low":28147,"close":28837,"volume":582052},{"date":"2025-04-18","open":28876,"high":29038,"low":28487,"close":29009,"volume":417453},{"date":"2025-04-21","open":29102,"high":29709,"low":29014,"close":29231,"volume":513858},{"date":"2025-04-22","open":28905,"high":29112,"low":28812,"close":28896,"volume":336926},{"date":"2025-04-23","open":29555,"high":30192,"low":29437,"close":30192,"volume":663499},{"date":"2025-04-24","open":30438,"high":30438,"low":29792,"close":29807,"volume":572254},{"date":"2025-04-25","open":30374,"high":30639,"low":30103,"close":30320,"volume":546318},{"date":"2025-04-28","open":30294,"high":30294,"low":29492,"close":29507,"volume":489606},{"date":"2025-04-29","open":29618,"high":29998,"low":29523,"close":29653,"volume":326089},{"date":"2025-04-30","open":29653,"high":29663,"low":29133,"close":29238,"volume":382907},{"date":"2025-05-02","open":29268,"high":29743,"low":29148,"close":29673,"volume":367841},{"date":"2025-05-07","open":29943,"high":30157,"low":29703,"close":30042,"volume":444155},{"date":"2025-05-08","open":30417,"high":30707,"low":30172,"close":30302,"volume":586030},{"date":"2025-05-09","open":30352,"high":30472,"low":29753,"close":29908,"volume":506803},{"date":"2025-05-12","open":30317,"high":31141,"low":30227,"close":31141,"volume":743975},{"date":"2025-05-13","open":31851,"high":31936,"low":31271,"close":31456,"volume":1106619},{"date":"2025-05-14","open":31981,"high":32250,"low":31896,"close":32081,"volume":743576},{"date":"2025-05-15","open":32066,"high":32365,"low":31306,"close":31436,"volume":813083},{"date":"2025-05-16","open":31631,"high":31931,"low":31381,"close":31851,"volume":833435},{"date":"2025-05-19","open":31426,"high":31426,"low":30612,"close":30907,"volume":706552},{"date":"2025-05-20","open":31221,"high":31616,"low":30852,"close":30937,"volume":479045},{"date":"2025-05-21","open":31146,"high":31146,"low":30842,"close":30907,"volume":324320},{"date":"2025-05-22","open":30597,"high":30727,"low":30097,"close":30172,"volume":872908},{"date":"2025-05-23","open":30322,"high":30462,"low":29978,"close":29998,"volume":531263},{"date":"2025-05-26","open":29998,"high":30807,"low":29973,"close":30672,"volume":540052},{"date":"2025-05-27","open":30572,"high":30627,"low":30297,"close":30502,"volume":532022},{"date":"2025-05-28","open":31072,"high":31461,"low":30857,"close":31146,"volume":948233},{"date":"2025-05-29","open":31776,"high":31811,"low":31186,"close":31521,"volume":770502},{"date":"2025-05-30","open":31141,"high":31456,"low":30862,"close":30907,"volume":454004},{"date":"2025-06-02","open":30922,"high":31361,"low":30797,"close":31191,"volume":332271},{"date":"2025-06-04","open":31921,"high":32355,"low":31876,"close":32166,"volume":721777},{"date":"2025-06-05","open":32470,"high":33614,"low":32345,"close":33040,"volume":1599956},{"date":"2025-06-09","open":33899,"high":33899,"low":33299,"close":33399,"volume":1051629},{"date":"2025-06-10","open":33669,"high":33679,"low":33150,"close":33265,"volume":763753},{"date":"2025-06-11","open":33619,"high":34538,"low":33614,"close":34473,"volume":1012668},{"date":"2025-06-12","open":34478,"high":34743,"low":34219,"close":34364,"volume":900901},{"date":"2025-06-13","open":34718,"high":34768,"low":33444,"close":33749,"volume":1126287},{"date":"2025-06-16","open":33619,"high":34204,"low":33414,"close":34154,"volume":653221},{"date":"2025-06-17","open":34743,"high":35652,"low":34174,"close":34468,"volume":1703252},{"date":"2025-06-18","open":34299,"high":34853,"low":34224,"close":34853,"volume":961046},{"date":"2025-06-19","open":35128,"high":35273,"low":34633,"close":34803,"volume":787671},{"date":"2025-06-20","open":34868,"high":35403,"low":34698,"close":35333,"volume":848147},{"date":"2025-06-23","open":34553,"high":35013,"low":34129,"close":34833,"volume":1291427},{"date":"2025-06-24","open":35647,"high":36586,"low":35627,"close":36397,"volume":1675762},{"date":"2025-06-25","open":37286,"high":37695,"low":36806,"close":37301,"volume":1564683},{"date":"2025-06-26","open":38055,"high":38290,"low":37086,"close":37566,"volume":1867064},{"date":"2025-06-27","open":37566,"high":37715,"low":36886,"close":37046,"volume":1381006},{"date":"2025-06-30","open":37216,"high":37506,"low":36896,"close":37171,"volume":1019301},{"date":"2025-07-01","open":37171,"high":37486,"low":36786,"close":36786,"volume":1066146},{"date":"2025-07-02","open":36437,"high":36626,"low":35782,"close":36172,"volume":1047491},{"date":"2025-07-03","open":36706,"high":37371,"low":36387,"close":37311,"volume":1199613},{"date":"2025-07-04","open":37650,"high":37655,"low":36566,"close":36576,"volume":1248860},{"date":"2025-07-07","open":36367,"high":36522,"low":35967,"close":36382,"volume":860239},{"date":"2025-07-08","open":36242,"high":36916,"low":35972,"close":36781,"volume":882413},{"date":"2025-07-09","open":36696,"high":36801,"low":36297,"close":36417,"volume":876501},{"date":"2025-07-10","open":36836,"high":37211,"low":36746,"close":37091,"volume":1131609},{"date":"2025-07-11","open":37246,"high":38110,"low":37216,"close":37411,"volume":1583975},{"date":"2025-07-14","open":37211,"high":37586,"low":37091,"close":37356,"volume":797453},{"date":"2025-07-15","open":37116,"high":37810,"low":36881,"close":37810,"volume":890255},{"date":"2025-07-16","open":37890,"high":38295,"low":37551,"close":37980,"volume":802381},{"date":"2025-07-17","open":37675,"high":37740,"low":36691,"close":37111,"volume":1289502},{"date":"2025-07-18","open":37256,"high":37351,"low":36821,"close":36966,"volume":508030},{"date":"2025-07-21","open":36781,"high":37266,"low":36781,"close":37121,"volume":523233},{"date":"2025-07-22","open":37216,"high":37311,"low":36237,"close":36412,"volume":647120},{"date":"2025-07-23","open":36347,"high":36362,"low":35537,"close":36252,"volume":685638},{"date":"2025-07-24","open":36756,"high":36906,"low":36017,"close":36017,"volume":587199},{"date":"2025-07-25","open":36027,"high":36317,"low":35752,"close":35762,"volume":349363},{"date":"2025-07-28","open":36187,"high":36836,"low":35832,"close":36751,"volume":828347},{"date":"2025-07-29","open":36766,"high":36991,"low":36047,"close":36691,"volume":511601},{"date":"2025-07-30","open":36796,"high":37586,"low":36736,"close":37171,"volume":938670},{"date":"2025-07-31","open":37606,"high":37840,"low":37196,"close":37561,"volume":847259},{"date":"2025-08-01","open":36881,"high":36881,"low":35722,"close":35747,"volume":934355},{"date":"2025-08-04","open":35657,"high":36137,"low":35443,"close":35927,"volume":508590},{"date":"2025-08-05","open":36542,"high":36826,"low":36172,"close":36387,"volume":526404},{"date":"2025-08-06","open":35972,"high":36237,"low":35742,"close":36202,"volume":344657},{"date":"2025-08-07","open":36561,"high":36751,"low":36037,"close":36686,"volume":525687},{"date":"2025-08-08","open":36826,"high":37586,"low":36776,"close":36996,"volume":851386},{"date":"2025-08-11","open":37216,"high":37606,"low":37056,"close":37496,"volume":491562},{"date":"2025-08-12","open":37690,"high":38265,"low":37426,"close":37471,"volume":801004},{"date":"2025-08-13","open":38210,"high":38615,"low":38000,"close":38495,"volume":844008},{"date":"2025-08-14","open":38365,"high":38365,"low":37965,"close":38345,"volume":543311},{"date":"2025-08-18","open":37720,"high":37775,"low":37206,"close":37206,"volume":556389},{"date":"2025-08-19","open":37416,"high":37516,"low":36771,"close":36851,"volume":325244},{"date":"2025-08-20","open":36242,"high":36412,"low":35777,"close":36182,"volume":736494},{"date":"2025-08-21","open":36137,"high":36232,"low":35682,"close":35717,"volume":535091},{"date":"2025-08-22","open":35767,"high":36172,"low":35767,"close":36022,"volume":442675},{"date":"2025-08-25","open":36691,"high":36916,"low":36362,"close":36881,"volume":537582},{"date":"2025-08-26","open":36816,"high":37176,"low":36691,"close":37086,"volume":426527},{"date":"2025-08-27","open":37086,"high":37266,"low":36701,"close":37151,"volume":407861},{"date":"2025-08-28","open":36726,"high":37660,"low":36571,"close":37416,"volume":500371},{"date":"2025-08-29","open":37431,"high":37780,"low":37431,"close":37501,"volume":440797},{"date":"2025-09-01","open":36656,"high":36706,"low":36142,"close":36262,"volume":1120229},{"date":"2025-09-02","open":36317,"high":36631,"low":36277,"close":36522,"volume":452033},{"date":"2025-09-03","open":36367,"high":36936,"low":36242,"close":36841,"volume":448190},{"date":"2025-09-04","open":37091,"high":37501,"low":36906,"close":37211,"volume":390621},{"date":"2025-09-05","open":37710,"high":37895,"low":37581,"close":37586,"volume":583434},{"date":"2025-09-08","open":37790,"high":38165,"low":37740,"close":38145,"volume":600393},{"date":"2025-09-09","open":38350,"high":39269,"low":38290,"close":39254,"volume":1098445},{"date":"2025-09-10","open":39679,"high":40533,"low":39649,"close":40458,"volume":1383028},{"date":"2025-09-11","open":40922,"high":41132,"low":40313,"close":40778,"volume":1028543},{"date":"2025-09-12","open":41447,"high":42271,"low":41447,"close":42002,"volume":1289056},{"date":"2025-09-15","open":42846,"high":43026,"low":41987,"close":42766,"volume":1607668},{"date":"2025-09-16","open":42821,"high":44015,"low":42821,"close":43990,"volume":1598587},{"date":"2025-09-17","open":43310,"high":43630,"low":42931,"close":43230,"volume":1164986},{"date":"2025-09-18","open":43575,"high":45169,"low":43340,"close":44909,"volume":1745962},{"date":"2025-09-19","open":45603,"high":45603,"low":44584,"close":45109,"volume":1493616},{"date":"2025-09-22","open":45403,"high":46602,"low":45333,"close":46223,"volume":2185788},{"date":"2025-09-23","open":47147,"high":47177,"low":46208,"close":46887,"volume":2007028},{"date":"2025-09-24","open":46293,"high":47107,"low":45778,"close":47107,"volume":2248410},{"date":"2025-09-25","open":46467,"high":47062,"low":46108,"close":46557,"volume":1903794},{"date":"2025-09-26","open":45648,"high":45948,"low":44594,"close":45049,"volume":2131646},{"date":"2025-09-29","open":45049,"high":46153,"low":44924,"close":45978,"volume":1322944},{"date":"2025-09-30","open":46198,"high":46722,"low":45878,"close":45923,"volume":854396},{"date":"2025-10-01","open":46263,"high":47097,"low":46263,"close":47097,"volume":1764289},{"date":"2025-10-02","open":48955,"high":49540,"low":47257,"close":49350,"volume":3016709},{"date":"2025-10-10","open":51997,"high":52367,"low":51003,"close":51947,"volume":3789241},{"date":"2025-10-13","open":49944,"high":52192,"low":49694,"close":52192,"volume":3286766},{"date":"2025-10-14","open":53536,"high":53556,"low":49944,"close":50833,"volume":5555481},{"date":"2025-10-15","open":51203,"high":52902,"low":50958,"close":52902,"volume":2568534},{"date":"2025-10-16","open":52752,"high":54220,"low":52512,"close":53991,"volume":3123921},{"date":"2025-10-17","open":53556,"high":54870,"low":53446,"close":53841,"volume":2679767},{"date":"2025-10-20","open":54645,"high":55199,"low":53876,"close":55095,"volume":2033366},{"date":"2025-10-21","open":56159,"high":56298,"low":54375,"close":54500,"volume":3673834},{"date":"2025-10-22","open":54285,"high":54995,"low":53191,"close":54995,"volume":2688546},{"date":"2025-10-23","open":53616,"high":55209,"low":53566,"close":54635,"volume":1986808},{"date":"2025-10-24","open":55529,"high":56378,"low":55399,"close":56308,"volume":2728091},{"date":"2025-10-27","open":57447,"high":57617,"low":56478,"close":57577,"volume":2529844},{"date":"2025-10-28","open":56798,"high":57093,"low":55659,"close":56323,"volume":3364980},{"date":"2025-10-29","open":56913,"high":57837,"low":56213,"close":57837,"volume":3751659},{"date":"2025-10-30","open":57847,"high":58701,"low":57447,"close":58426,"volume":3266071},{"date":"2025-10-31","open":58157,"high":58686,"low":57642,"close":58686,"volume":1948308},{"date":"2025-11-03","open":58676,"high":60994,"low":58197,"close":60994,"volume":2666909,"rsi_14":84.15,"sma_20":54222.25,"sma_60":44512.92,"sma_120":39514.33},{"date":"2025-11-04","open":61089,"high":61619,"low":59915,"close":60040,"volume":3054823,"rsi_14":75.93,"sma_20":54928.75,"sma_60":44915.17,"sma_120":39762.38},{"date":"2025-11-05","open":58446,"high":58686,"low":54930,"close":58117,"volume":6843077,"rsi_14":64.13,"sma_20":55480.25,"sma_60":45277.67,"sma_120":39997.67},{"date":"2025-11-06","open":59875,"high":60110,"low":57522,"close":58856,"volume":3717519,"rsi_14":66.51,"sma_20":55956.0,"sma_60":45655.58,"sma_120":40228.83},{"date":"2025-11-07","open":57143,"high":58946,"low":56248,"close":57297,"volume":3405459,"rsi_14":57.11,"sma_20":56223.75,"sma_60":45999.42,"sma_120":40444.38},{"date":"2025-11-10","open":57302,"high":58826,"low":56548,"close":58766,"volume":2164695,"rsi_14":63.03,"sma_20":56552.75,"sma_60":46362.58,"sma_120":40666.96},{"date":"2025-11-11","open":59785,"high":61094,"low":58671,"close":59730,"volume":3629616,"rsi_14":64.07,"sma_20":56998.0,"sma_60":46733.5,"sma_120":40902.96},{"date":"2025-11-12","open":59196,"high":60020,"low":58536,"close":59640,"volume":1770222,"rsi_14":65.11,"sma_20":57335.25,"sma_60":47103.33,"sma_120":41134.75},{"date":"2025-11-13","open":59241,"high":59790,"low":58811,"close":59515,"volume":1264245,"rsi_14":60.68,"sma_20":57611.75,"sma_60":47454.0,"sma_120":41373.38},{"date":"2025-11-14","open":57332,"high":57332,"low":56009,"close":56049,"volume":2901346,"rsi_14":45.56,"sma_20":57722.25,"sma_60":47749.33,"sma_120":41582.83},{"date":"2025-11-17","open":57337,"high":58641,"low":56923,"close":58641,"volume":1946139,"rsi_14":56.25,"sma_20":57899.75,"sma_60":48106.92,"sma_120":41814.17},{"date":"2025-11-18","open":57058,"high":57712,"low":55759,"close":55979,"volume":2335790,"rsi_14":45.28,"sma_20":57973.75,"sma_60":48426.0,"sma_120":42029.42},{"date":"2025-11-19","open":55739,"high":55939,"low":53706,"close":55114,"volume":3167592,"rsi_14":41.71,"sma_20":57979.75,"sma_60":48741.83,"sma_120":42238.92},{"date":"2025-11-20","open":57562,"high":57572,"low":55849,"close":56263,"volume":2278229,"rsi_14":44.19,"sma_20":58061.25,"sma_60":49084.58,"sma_120":42452.38},{"date":"2025-11-21","open":52887,"high":53451,"low":52157,"close":52307,"volume":4479601,"rsi_14":30.71,"sma_20":57861.0,"sma_60":49356.25,"sma_120":42634.25},{"date":"2025-11-24","open":53036,"high":53716,"low":52232,"close":52822,"volume":2593738,"rsi_14":33.65,"sma_20":57623.0,"sma_60":49622.17,"sma_120":42815.04},{"date":"2025-11-25","open":54700,"high":54860,"low":52887,"close":53686,"volume":1794189,"rsi_14":39.46,"sma_20":57491.0,"sma_60":49899.08,"sma_120":42999.92},{"date":"2025-11-26","open":53866,"high":54860,"low":53086,"close":54715,"volume":1115155,"rsi_14":40.28,"sma_20":57334.75,"sma_60":50192.08,"sma_120":43198.5},{"date":"2025-11-27","open":55589,"high":56298,"low":55149,"close":55664,"volume":1462777,"rsi_14":46.05,"sma_20":57196.5,"sma_60":50496.5,"sma_120":43402.62},{"date":"2025-11-28","open":55999,"high":56109,"low":55174,"close":55609,"volume":922352,"rsi_14":41.81,"sma_20":57042.5,"sma_60":50798.58,"sma_120":43598.17},{"date":"2025-12-01","open":56338,"high":56848,"low":55534,"close":56094,"volume":1254123,"rsi_14":40.33,"sma_20":56797.25,"sma_60":51129.42,"sma_120":43790.46},{"date":"2025-12-02","open":56458,"high":57093,"low":56413,"close":56998,"volume":847477,"rsi_14":43.26,"sma_20":56645.0,"sma_60":51471.0,"sma_120":43987.29},{"date":"2025-12-03","open":57347,"high":57757,"low":56813,"close":57477,"volume":823598,"rsi_14":44.9,"sma_20":56613.0,"sma_60":51815.25,"sma_120":44189.25},{"date":"2025-12-04","open":56978,"high":56978,"low":55684,"close":56333,"volume":1703134,"rsi_14":50.81,"sma_20":56486.75,"sma_60":52134.25,"sma_120":44371.58},{"date":"2025-12-05","open":55934,"high":57243,"low":55684,"close":57243,"volume":1073682,"rsi_14":45.62,"sma_20":56484.0,"sma_60":52462.17,"sma_120":44562.42},{"date":"2025-12-08","open":57447,"high":58257,"low":56573,"close":58257,"volume":1398771,"rsi_14":57.96,"sma_20":56458.5,"sma_60":52797.67,"sma_120":44766.83},{"date":"2025-12-09","open":57792,"high":58147,"low":57352,"close":57547,"volume":1203751,"rsi_14":58.59,"sma_20":56349.25,"sma_60":53102.83,"sma_120":44961.96},{"date":"2025-12-10","open":57547,"high":58641,"low":57547,"close":57967,"volume":1184663,"rsi_14":56.34,"sma_20":56265.5,"sma_60":53394.92,"sma_120":45157.96},{"date":"2025-12-11","open":58262,"high":58656,"low":57173,"close":57382,"volume":1029218,"rsi_14":75.22,"sma_20":56158.75,"sma_60":53671.92,"sma_120":45345.88},{"date":"2025-12-12","open":57382,"high":57587,"low":56948,"close":57322,"volume":891170,"rsi_14":73.43,"sma_20":56222.5,"sma_60":53927.5,"sma_120":45533.71},{"date":"2025-12-15","open":55399,"high":56423,"low":55100,"close":56044,"volume":1892047,"rsi_14":61.76,"sma_20":56092.5,"sma_60":54149.0,"sma_120":45706.46},{"date":"2025-12-16","open":55559,"high":55804,"low":54135,"close":54155,"volume":2254278,"rsi_14":47.43,"sma_20":56001.25,"sma_60":54318.58,"sma_120":45867.62},{"date":"2025-12-17","open":54450,"high":56174,"low":54210,"close":56154,"volume":1431047,"rsi_14":52.05,"sma_20":56053.25,"sma_60":54534.17,"sma_120":46032.42},{"date":"2025-12-18","open":54860,"high":56149,"low":54860,"close":55539,"volume":1134532,"rsi_14":49.72,"sma_20":56017.0,"sma_60":54711.5,"sma_120":46184.54},{"date":"2025-12-19","open":56398,"high":56618,"low":55249,"close":55249,"volume":1284363,"rsi_14":46.57,"sma_20":56164.25,"sma_60":54880.67,"sma_120":46332.04},{"date":"2025-12-22","open":56898,"high":57937,"low":56668,"close":57937,"volume":2081585,"rsi_14":53.34,"sma_20":56420.25,"sma_60":55076.08,"sma_120":46506.29},{"date":"2025-12-23","open":58227,"high":58631,"low":57922,"close":58242,"volume":1658265,"rsi_14":52.75,"sma_20":56648.25,"sma_60":55265.5,"sma_120":46682.04},{"date":"2025-12-24","open":58631,"high":58631,"low":57747,"close":57747,"volume":2084301,"rsi_14":55.33,"sma_20":56800.0,"sma_60":55443.0,"sma_120":46856.88},{"date":"2025-12-26","open":58197,"high":59595,"low":58187,"close":59470,"volume":2378510,"rsi_14":57.92,"sma_20":56990.5,"sma_60":55658.42,"sma_120":47051.21},{"date":"2025-12-29","open":60634,"high":60904,"low":60085,"close":60699,"volume":1993467,"rsi_14":58.55,"sma_20":57245.25,"sma_60":55919.5,"sma_120":47246.29},{"date":"2025-12-30","open":60679,"high":61644,"low":60190,"close":61244,"volume":1989357,"rsi_14":63.09,"sma_20":57503.0,"sma_60":56174.17,"sma_120":47452.04},{"date":"2026-01-02","open":61299,"high":65460,"low":61299,"close":65420,"volume":3121543,"rsi_14":70.85,"sma_20":57924.5,"sma_60":56499.42,"sma_120":47694.25},{"date":"2026-01-05","open":67598,"high":68687,"low":66944,"close":68537,"volume":4395229,"rsi_14":77.33,"sma_20":58478.0,"sma_60":56857.08,"sma_120":47959.12},{"date":"2026-01-06","open":67673,"high":70720,"low":66374,"close":70720,"volume":5227713,"rsi_14":79.73,"sma_20":59198.0,"sma_60":57213.58,"sma_120":48245.25},{"date":"2026-01-07","open":72374,"high":72683,"low":68957,"close":70236,"volume":4681759,"rsi_14":82.65,"sma_20":59848.25,"sma_60":57518.67,"sma_120":48521.71},{"date":"2026-01-08","open":69626,"high":72898,"low":69157,"close":70096,"volume":4192293,"rsi_14":89.88,"sma_20":60440.75,"sma_60":57817.33,"sma_120":48794.33},{"date":"2026-01-09","open":69706,"high":70400,"low":68018,"close":69242,"volume":3475134,"rsi_14":84.73,"sma_20":61026.0,"sma_60":58124.42,"sma_120":49060.29},{"date":"2026-01-12","open":70266,"high":70385,"low":68048,"close":69057,"volume":2371023,"rsi_14":86.71,"sma_20":61581.0,"sma_60":58393.92,"sma_120":49320.92},{"date":"2026-01-13","open":69886,"high":70126,"low":68602,"close":69336,"volume":1824862,"rsi_14":88.27,"sma_20":62179.25,"sma_60":58649.92,"sma_120":49582.46},{"date":"2026-01-14","open":69316,"high":70705,"low":69237,"close":70485,"volume":1578952,"rsi_14":87.2,"sma_20":62838.0,"sma_60":58927.58,"sma_120":49860.83},{"date":"2026-01-15","open":69541,"high":71085,"low":69112,"close":71085,"volume":1657298,"rsi_14":87.42,"sma_20":63590.75,"sma_60":59194.33,"sma_120":50145.42},{"date":"2026-01-16","open":71864,"high":72369,"low":71140,"close":71609,"volume":1833306,"rsi_14":90.32,"sma_20":64464.25,"sma_60":59479.75,"sma_120":50433.08},{"date":"2026-01-19","open":71210,"high":72529,"low":71135,"close":72244,"volume":1832650,"rsi_14":89.67,"sma_20":65269.5,"sma_60":59767.5,"sma_120":50731.96},{"date":"2026-01-20","open":71969,"high":72029,"low":69776,"close":70435,"volume":2147511,"rsi_14":79.19,"sma_20":66015.0,"sma_60":60031.08,"sma_120":51017.08},{"date":"2026-01-21","open":68937,"high":71085,"low":68742,"close":70640,"volume":2107019,"rsi_14":78.75,"sma_20":66785.25,"sma_60":60270.17,"sma_120":51305.88},{"date":"2026-01-22","open":72733,"high":72833,"low":71460,"close":71959,"volume":1598295,"rsi_14":74.25,"sma_20":67487.0,"sma_60":60510.08,"sma_120":51607.79},{"date":"2026-01-23","open":71984,"high":72304,"low":71070,"close":72134,"volume":1527427,"rsi_14":67.06,"sma_20":68182.25,"sma_60":60773.83,"sma_120":51902.92},{"date":"2026-01-26","open":72134,"high":73463,"low":72034,"close":73378,"volume":1543965,"rsi_14":63.84,"sma_20":68964.5,"sma_60":61033.08,"sma_120":52208.92},{"date":"2026-01-27","open":73123,"high":78083,"low":72998,"close":78033,"volume":3276521,"rsi_14":78.31,"sma_20":69893.5,"sma_60":61360.17,"sma_120":52549.75},{"date":"2026-01-28","open":79607,"high":83079,"low":78968,"close":82874,"volume":4176306,"rsi_14":84.59,"sma_20":71003.25,"sma_60":61763.67,"sma_120":52927.71},{"date":"2026-01-29","open":86925,"high":88819,"low":80641,"close":84767,"volume":5575681,"rsi_14":89.78,"sma_20":72180.5,"sma_60":62160.25,"sma_120":53336.58},{"date":"2026-01-30","open":84373,"high":90817,"low":84258,"close":88119,"volume":6523636,"rsi_14":92.03,"sma_20":73316.5,"sma_60":62628.67,"sma_120":53771.92},{"date":"2026-02-02","open":85522,"high":86920,"low":81126,"close":81176,"volume":7339805,"rsi_14":70.17,"sma_20":73949.0,"sma_60":63013.33,"sma_120":54145.5},{"date":"2026-02-03","open":85627,"high":88699,"low":85122,"close":88699,"volume":4538084,"rsi_14":75.5,"sma_20":74848.75,"sma_60":63511.17,"sma_120":54583.38},{"date":"2026-02-04","open":86970,"high":89473,"low":86221,"close":88719,"volume":4022917,"rsi_14":75.09,"sma_20":75773.75,"sma_60":64035.33,"sma_120":55017.38},{"date":"2026-02-05","open":85292,"high":87230,"low":83923,"close":83923,"volume":7651692,"rsi_14":65.62,"sma_20":76465.75,"sma_60":64455.0,"sma_120":55408.79},{"date":"2026-02-06","open":81645,"high":85577,"low":79752,"close":84343,"volume":6620964,"rsi_14":65.43,"sma_20":77221.5,"sma_60":64865.58,"sma_120":55799.54},{"date":"2026-02-09","open":88919,"high":89103,"low":87075,"close":88489,"volume":4763351,"rsi_14":71.73,"sma_20":78194.0,"sma_60":65346.83,"sma_120":56225.08},{"date":"2026-02-10","open":88524,"high":89238,"low":86551,"close":86626,"volume":2558936,"rsi_14":68.51,"sma_20":79059.25,"sma_60":65799.08,"sma_120":56626.54},{"date":"2026-02-11","open":85761,"high":86820,"low":84233,"close":85746,"volume":2696638,"rsi_14":66.13,"sma_20":79823.0,"sma_60":66294.5,"sma_120":57021.92},{"date":"2026-02-12","open":87470,"high":89318,"low":87125,"close":89318,"volume":3526801,"rsi_14":68.62,"sma_20":80735.5,"sma_60":66806.25,"sma_120":57456.58},{"date":"2026-02-13","open":88219,"high":89718,"low":87979,"close":88664,"volume":3819770,"rsi_14":66.78,"sma_20":81589.0,"sma_60":67351.5,"sma_120":57888.75},{"date":"2026-02-19","open":90517,"high":91801,"low":89488,"close":91501,"volume":3666997,"rsi_14":65.4,"sma_20":82552.75,"sma_60":67958.5,"sma_120":58350.17},{"date":"2026-02-20","open":91501,"high":92965,"low":90347,"close":92860,"volume":3322481,"rsi_14":62.4,"sma_20":83675.0,"sma_60":68569.0,"sma_120":58826.79},{"date":"2026-02-23","open":94733,"high":94913,"low":91486,"close":92300,"volume":3095128,"rsi_14":59.68,"sma_20":84759.0,"sma_60":69236.17,"sma_120":59296.21},{"date":"2026-02-24","open":91956,"high":95662,"low":91581,"close":95607,"volume":3672786,"rsi_14":59.63,"sma_20":85942.5,"sma_60":69949.92,"sma_120":59786.04},{"date":"2026-02-25","open":96726,"high":97106,"low":95562,"close":96127,"volume":4637406,"rsi_14":73.03,"sma_20":87143.25,"sma_60":70657.92,"sma_120":60278.5},{"date":"2026-02-26","open":98055,"high":105089,"low":97775,"close":105089,"volume":6409597,"rsi_14":74.18,"sma_20":88730.25,"sma_60":71498.25,"sma_120":60845.17},{"date":"2026-02-27","open":101277,"high":107701,"low":100663,"close":105304,"volume":8277460,"rsi_14":74.33,"sma_20":90095.0,"sma_60":72326.33,"sma_120":61411.42},{"date":"2026-03-03","open":102906,"high":106777,"low":97211,"close":97626,"volume":9980963,"rsi_14":68.53,"sma_20":90833.25,"sma_60":73027.25,"sma_120":61912.92},{"date":"2026-03-04","open":93799,"high":99284,"low":84822,"close":84822,"volume":13675647,"rsi_14":50.49,"sma_20":90836.0,"sma_60":73506.5,"sma_120":62317.96},{"date":"2026-03-05","open":97181,"high":103250,"low":96522,"close":100493,"volume":11500122,"rsi_14":59.86,"sma_20":91455.25,"sma_60":74232.08,"sma_120":62851.54},{"date":"2026-03-06","open":99664,"high":102496,"low":96402,"close":102241,"volume":6179900,"rsi_14":62.85,"sma_20":92509.5,"sma_60":74978.83,"sma_120":63397.04},{"date":"2026-03-09","open":94783,"high":96512,"low":90862,"close":93165,"volume":7622129,"rsi_14":55.38,"sma_20":92733.0,"sma_60":75593.25,"sma_120":63863.75},{"date":"2026-03-10","open":100908,"high":101322,"low":96936,"close":99129,"volume":6570154,"rsi_14":56.87,"sma_20":93254.0,"sma_60":76292.0,"sma_120":64377.08},{"date":"2026-03-11","open":101092,"high":101407,"low":97426,"close":98310,"volume":4840398,"rsi_14":56.74,"sma_20":93974.0,"sma_60":76960.17,"sma_120":64878.92},{"date":"2026-03-12","open":97556,"high":99239,"low":96816,"close":98010,"volume":4483521,"rsi_14":54.72,"sma_20":94658.0,"sma_60":77635.17,"sma_120":65369.0},{"date":"2026-03-13","open":94858,"high":97765,"low":94633,"close":96846,"volume":3419640,"rsi_14":52.9,"sma_20":95076.25,"sma_60":78283.75,"sma_120":65839.33},{"date":"2026-03-16","open":97031,"high":99689,"low":96112,"close":99379,"volume":3204780,"rsi_14":55.0,"sma_20":95714.5,"sma_60":78984.33,"sma_120":66328.12},{"date":"2026-03-17","open":103205,"high":103205,"low":99379,"close":99379,"volume":4376426,"rsi_14":52.8,"sma_20":96396.75,"sma_60":79685.92,"sma_120":66806.71},{"date":"2026-03-18","open":101987,"high":105443,"low":101672,"close":105004,"volume":4582503,"rsi_14":56.12,"sma_20":97181.75,"sma_60":80502.67,"sma_120":67325.83},{"date":"2026-03-19","open":101777,"high":105089,"low":101517,"close":103325,"volume":3529811,"rsi_14":48.65,"sma_20":97915.5,"sma_60":81322.92,"sma_120":67820.75},{"date":"2026-03-20","open":104010,"high":104804,"low":103051,"close":103770,"volume":3032471,"rsi_14":48.83,"sma_20":98529.5,"sma_60":82117.25,"sma_120":68325.71},{"date":"2026-03-23","open":99968,"high":100753,"low":97256,"close":97416,"volume":5697135,"rsi_14":49.84,"sma_20":98757.5,"sma_60":82815.83,"sma_120":68763.67},{"date":"2026-03-24","open":101912,"high":102121,"low":96966,"close":100033,"volume":5955462,"rsi_14":64.09,"sma_20":99144.5,"sma_60":83562.92,"sma_120":69221.79},{"date":"2026-03-25","open":102121,"high":104125,"low":101097,"close":101597,"volume":4046155,"rsi_14":51.38,"sma_20":99444.25,"sma_60":84291.25,"sma_120":69683.67},{"date":"2026-03-26","open":99614,"high":100228,"low":95712,"close":95902,"volume":8092744,"rsi_14":42.77,"sma_20":99433.0,"sma_60":84919.5,"sma_120":70092.5},{"date":"2026-03-27","open":94598,"high":96856,"low":91441,"close":95363,"volume":6110247,"rsi_14":53.11,"sma_20":98946.25,"sma_60":85547.0,"sma_120":70495.0},{"date":"2026-03-30","open":90972,"high":92116,"low":89598,"close":91356,"volume":5238295,"rsi_14":38.34,"sma_20":98248.25,"sma_60":86078.92,"sma_120":70868.67},{"date":"2026-03-31","open":88209,"high":90717,"low":86571,"close":86820,"volume":5196088,"rsi_14":34.5,"sma_20":97707.5,"sma_60":86514.67,"sma_120":71217.08},{"date":"2026-04-01","open":92515,"high":96267,"low":91718,"close":95837,"volume":5090978,"rsi_14":47.63,"sma_20":98258.75,"sma_60":87091.75,"sma_120":71632.96},{"date":"2026-04-02","open":97171,"high":97511,"low":88629,"close":90022,"volume":6790590,"rsi_14":43.23,"sma_20":97734.75,"sma_60":87502.17,"sma_120":72000.79},{"date":"2026-04-03","open":92835,"high":93729,"low":91131,"close":93075,"volume":3957849,"rsi_14":43.81,"sma_20":97276.0,"sma_60":87911.5,"sma_120":72384.29},{"date":"2026-04-06","open":93799,"high":95388,"low":92640,"close":93245,"volume":2791787,"rsi_14":44.0,"sma_20":97280.0,"sma_60":88287.25,"sma_120":72750.42},{"date":"2026-04-07","open":96397,"high":96512,"low":93075,"close":94843,"volume":3291506,"rsi_14":39.21,"sma_20":97065.5,"sma_60":88697.75,"sma_120":73108.21},{"date":"2026-04-08","open":102031,"high":104469,"low":99913,"close":104254,"volume":5477062,"rsi_14":50.85,"sma_20":97363.0,"sma_60":89267.58,"sma_120":73542.46},{"date":"2026-04-09","open":102136,"high":103330,"low":100603,"close":101632,"volume":3458484,"rsi_14":48.12,"sma_20":97544.25,"sma_60":89807.92,"sma_120":73966.17},{"date":"2026-04-10","open":104175,"high":104399,"low":102906,"close":102906,"volume":2792626,"rsi_14":55.29,"sma_20":97847.5,"sma_60":90372.58,"sma_120":74383.25},{"date":"2026-04-13","open":100433,"high":103485,"low":100188,"close":102961,"volume":3088014,"rsi_14":52.97,"sma_20":98026.75,"sma_60":90933.5,"sma_120":74791.71},{"date":"2026-04-14","open":105858,"high":106572,"low":104954,"close":105508,"volume":4006846,"rsi_14":53.89,"sma_20":98333.5,"sma_60":91517.75,"sma_120":75222.67},{"date":"2026-04-15","open":109370,"high":109884,"low":107651,"close":108551,"volume":5619227,"rsi_14":63.26,"sma_20":98511.0,"sma_60":92142.75,"sma_120":75668.54},{"date":"2026-04-16","open":108595,"high":110519,"low":107581,"close":110519,"volume":3595731,"rsi_14":65.43,"sma_20":98871.0,"sma_60":92791.83,"sma_120":76135.79},{"date":"2026-04-17","open":110399,"high":110594,"low":109315,"close":110299,"volume":3146610,"rsi_14":70.89,"sma_20":99197.75,"sma_60":93426.67,"sma_120":76597.08},{"date":"2026-04-20","open":110299,"high":112652,"low":109650,"close":112297,"volume":3152294,"rsi_14":79.77,"sma_20":99942.5,"sma_60":94125.0,"sma_120":77078.04},{"date":"2026-04-21","open":113341,"high":115559,"low":113301,"close":115559,"volume":2963398,"rsi_14":76.63,"sma_20":100719.5,"sma_60":94874.33,"sma_120":77572.25},{"date":"2026-04-22","open":115394,"high":116858,"low":113776,"close":116858,"volume":4082785,"rsi_14":91.26,"sma_20":101483.25,"sma_60":95623.33,"sma_120":78066.71},{"date":"2026-04-23","open":117612,"high":119096,"low":113661,"close":117437,"volume":5427931,"rsi_14":90.54,"sma_20":102561.0,"sma_60":96379.08,"sma_120":78576.46},{"date":"2026-04-24","open":118017,"high":119486,"low":117278,"close":119486,"volume":3076577,"rsi_14":91.1,"sma_20":103768.25,"sma_60":97148.25,"sma_120":79090.67},{"date":"2026-04-27","open":120280,"high":126164,"low":120280,"close":125245,"volume":5572872,"rsi_14":92.12,"sma_20":105464.25,"sma_60":97935.83,"sma_120":79648.0},{"date":"2026-04-28","open":125540,"high":126259,"low":123822,"close":125485,"volume":3942339,"rsi_14":89.44,"sma_20":107399.25,"sma_60":98646.67,"sma_120":80205.17},{"date":"2026-04-29","open":123015,"high":125465,"low":122710,"close":124750,"volume":4073370,"rsi_14":95.75,"sma_20":108840.5,"sma_60":99311.75,"sma_120":80736.0},{"date":"2026-04-30","open":126005,"high":126540,"low":123400,"close":123850,"volume":3894606,"rsi_14":92.05,"sma_20":110527.75,"sma_60":99905.92,"sma_120":81267.29},{"date":"2026-05-04","open":126585,"high":130560,"low":126215,"close":130460,"volume":3982921,"rsi_14":93.72,"sma_20":112392.75,"sma_60":100726.08,"sma_120":81869.71},{"date":"2026-05-06","open":137950,"high":140180,"low":133100,"close":140020,"volume":7730407,"rsi_14":94.86,"sma_20":114727.25,"sma_60":101580.08,"sma_120":82545.62},{"date":"2026-05-07","open":141965,"high":142885,"low":136315,"close":142100,"volume":7158285,"rsi_14":94.73,"sma_20":117085.75,"sma_60":102468.42,"sma_120":83251.88},{"date":"2026-05-08","open":138000,"high":143715,"low":137945,"close":143715,"volume":4803281,"rsi_14":94.68,"sma_20":119054.0,"sma_60":103463.67,"sma_120":83959.33},{"date":"2026-05-11","open":149685,"high":154275,"low":149685,"close":153085,"volume":8039836,"rsi_14":96.21,"sma_20":121622.0,"sma_60":104608.08,"sma_120":84736.83},{"date":"2026-05-12","open":154625,"high":157170,"low":142205,"close":147995,"volume":10117267,"rsi_14":86.12,"sma_20":123871.75,"sma_60":105598.5,"sma_120":85472.67},{"date":"2026-05-13","open":143450,"high":155855,"low":142595,"close":155855,"volume":6992947,"rsi_14":87.3,"sma_20":126511.75,"sma_60":106751.0,"sma_120":86275.04},{"date":"2026-05-14","open":154600,"high":157200,"low":153375,"close":157200,"volume":6210790,"rsi_14":87.31,"sma_20":129091.5,"sma_60":107940.58,"sma_120":87117.54},{"date":"2026-05-15","open":156990,"high":158250,"low":142595,"close":145885,"volume":9331811,"rsi_14":71.92,"sma_20":130953.25,"sma_60":108882.0,"sma_120":87844.12},{"date":"2026-05-18","open":144305,"high":149800,"low":137155,"close":146250,"volume":7887199,"rsi_14":71.17,"sma_20":132734.75,"sma_60":109840.42,"sma_120":88595.96},{"date":"2026-05-19","open":143175,"high":146000,"low":138275,"close":140375,"volume":5437212,"rsi_14":61.9,"sma_20":134233.5,"sma_60":110653.58,"sma_120":89306.04},{"date":"2026-05-20","open":140780,"high":143975,"low":137300,"close":140995,"volume":6287151,"rsi_14":62.13,"sma_20":135663.25,"sma_60":111454.42,"sma_120":90011.71},{"date":"2026-05-21","open":146035,"high":155415,"low":145895,"close":154805,"volume":4956542,"rsi_14":69.67,"sma_20":137620.25,"sma_60":112494.75,"sma_120":90865.46},{"date":"2026-05-22","open":154850,"high":157350,"low":153670,"close":155500,"volume":3960015,"rsi_14":70.76,"sma_20":139547.0,"sma_60":113491.5,"sma_120":91720.71},{"date":"2026-05-26","open":158875,"high":163350,"low":157510,"close":162660,"volume":5339206,"rsi_14":70.97,"sma_20":141802.75,"sma_60":114598.92,"sma_120":92628.42},{"date":"2026-05-27","open":165000,"high":170790,"low":163570,"close":163570,"volume":9075794,"rsi_14":67.29,"sma_20":144001.5,"sma_60":115572.0,"sma_120":93535.12},{"date":"2026-05-28","open":160290,"high":162990,"low":153325,"close":160810,"volume":7386655,"rsi_14":63.6,"sma_20":145774.0,"sma_60":116495.5,"sma_120":94410.92},{"date":"2026-05-29","open":164200,"high":165100,"low":158870,"close":160980,"volume":9213595,"rsi_14":62.82,"sma_20":147543.0,"sma_60":117549.92,"sma_120":95288.58},{"date":"2026-06-01","open":160980,"high":166355,"low":160500,"close":165410,"volume":8275411,"rsi_14":59.88,"sma_20":149576.0,"sma_60":118891.75,"sma_120":96199.12},{"date":"2026-06-02","open":165775,"high":167700,"low":159370,"close":163875,"volume":7638884,"rsi_14":63.49,"sma_20":151577.25,"sma_60":119946.58,"sma_120":97089.33},{"date":"2026-06-04","open":161600,"high":170900,"low":161545,"close":168300,"volume":6135809,"rsi_14":61.23,"sma_20":153469.25,"sma_60":121046.0,"sma_120":98012.42},{"date":"2026-06-05","open":159000,"high":163625,"low":154985,"close":157180,"volume":6851355,"rsi_14":49.98,"sma_20":154327.25,"sma_60":122111.5,"sma_120":98852.38},{"date":"2026-06-08","open":148605,"high":150600,"low":141305,"close":141910,"volume":6458033,"rsi_14":47.13,"sma_20":154317.75,"sma_60":122823.0,"sma_120":99557.5},{"date":"2026-06-09","open":150000,"high":159005,"low":147000,"close":158600,"volume":3719547,"rsi_14":57.22,"sma_20":155062.0,"sma_60":123826.33,"sma_120":100393.25},{"date":"2026-06-10","open":153105,"high":160235,"low":147325,"close":151495,"volume":3993160,"rsi_14":56.41,"sma_20":154982.5,"sma_60":124716.25,"sma_120":101175.71},{"date":"2026-06-11","open":146950,"high":158900,"low":145030,"close":158000,"volume":3161033,"rsi_14":59.18,"sma_20":155482.75,"sma_60":125734.0,"sma_120":102008.88},{"date":"2026-06-12","open":167200,"high":175195,"low":166850,"close":168740,"volume":5807882,"rsi_14":57.78,"sma_20":156127.0,"sma_60":126888.5,"sma_120":102936.42},{"date":"2026-06-15","open":175445,"high":175595,"low":171295,"close":173050,"volume":3164843,"rsi_14":59.42,"sma_20":156919.5,"sma_60":128114.83,"sma_120":103900.38},{"date":"2026-06-16","open":175445,"high":176255,"low":169090,"close":171815,"volume":3173875,"rsi_14":55.25,"sma_20":158216.0,"sma_60":129226.75,"sma_120":104864.71},{"date":"2026-06-17","open":168565,"high":175955,"low":168545,"close":175955,"volume":2799026,"rsi_14":56.85,"sma_20":159701.25,"sma_60":130435.67,"sma_120":105879.29},{"date":"2026-06-18","open":176610,"high":182645,"low":175745,"close":182500,"volume":4285627,"rsi_14":61.51,"sma_20":161807.5,"sma_60":131746.25,"sma_120":106931.75},{"date":"2026-06-19","open":186055,"high":188760,"low":175450,"close":181015,"volume":6129278,"rsi_14":60.49,"sma_20":163808.5,"sma_60":133138.08,"sma_120":107976.96},{"date":"2026-06-22","open":176980,"high":188345,"low":176850,"close":188345,"volume":4169818,"rsi_14":61.65,"sma_20":165485.5,"sma_60":134608.42,"sma_120":109085.67},{"date":"2026-06-23","open":186930,"high":187040,"low":165470,"close":166780,"volume":6437426,"rsi_14":51.23,"sma_20":166049.5,"sma_60":135693.25,"sma_120":109992.25},{"date":"2026-06-24","open":168000,"high":173890,"low":161650,"close":171440,"volume":6620116,"rsi_14":51.32,"sma_20":166488.5,"sma_60":136950.75,"sma_120":110935.12},{"date":"2026-06-25","open":180995,"high":182640,"low":175250,"close":182185,"volume":3870432,"rsi_14":60.57,"sma_20":167419.25,"sma_60":138396.33,"sma_120":111971.67},{"date":"2026-06-26","open":177515,"high":180295,"low":166595,"close":171695,"volume":4553563,"rsi_14":63.12,"sma_20":167963.5,"sma_60":139733.92,"sma_120":112906.42},{"date":"2026-06-29","open":170505,"high":171930,"low":164100,"close":169105,"volume":3374371,"rsi_14":55.28,"sma_20":168369.75,"sma_60":141104.0,"sma_120":113809.33},{"date":"2026-06-30","open":169150,"high":176205,"low":166100,"close":173450,"volume":2102343,"rsi_14":61.35,"sma_20":168771.75,"sma_60":142396.08,"sma_120":114743.92},{"date":"2026-07-01","open":173470,"high":176270,"low":166000,"close":169545,"volume":1326095,"rsi_14":56.14,"sma_20":169055.25,"sma_60":143720.08,"sma_120":115611.12},{"date":"2026-07-02","open":158340,"high":159860,"low":147180,"close":149255,"volume":4369304,"rsi_14":40.6,"sma_20":168103.0,"sma_60":144655.0,"sma_120":116283.25},{"date":"2026-07-03","open":148630,"high":157995,"low":140000,"close":157225,"volume":4812407,"rsi_14":42.63,"sma_20":168105.25,"sma_60":145719.92,"sma_120":117003.58},{"date":"2026-07-06","open":157515,"high":159995,"low":148230,"close":153510,"volume":2903735,"rsi_14":41.66,"sma_20":168685.25,"sma_60":146696.25,"sma_120":117697.0},{"date":"2026-07-07","open":149500,"high":152680,"low":138510,"close":143560,"volume":2407748,"rsi_14":35.99,"sma_20":167933.25,"sma_60":147349.75,"sma_120":118308.67},{"date":"2026-07-08","open":139000,"high":147882,"low":134580,"close":135380,"volume":2314286,"rsi_14":29.9,"sma_20":167127.5,"sma_60":147910.67,"sma_120":118859.29},{"date":"2026-07-09","open":140165,"high":145095,"low":134665,"close":140600,"volume":2028780,"rsi_14":33.29,"sma_20":166257.5,"sma_60":148537.33,"sma_120":119454.96},{"date":"2026-07-10","open":146920,"high":150730,"low":141350,"close":146380,"volume":1243977,"rsi_14":32.43,"sma_20":165139.5,"sma_60":149259.42,"sma_120":120096.46},{"date":"2026-07-13","open":143945,"high":148040,"low":130030,"close":130340,"volume":2234576,"rsi_14":34.0,"sma_20":163004.0,"sma_60":149671.67,"sma_120":120594.71},{"date":"2026-07-14","open":130005,"high":135260,"low":121560,"close":133200,"volume":3959639,"rsi_14":32.94,"sma_20":161073.25,"sma_60":150080.83,"sma_120":121111.79},{"date":"2026-07-15","open":143505,"high":148880,"low":141890,"close":146100,"volume":2307140,"rsi_14":34.21,"sma_20":159580.5,"sma_60":150672.17,"sma_120":121732.0},{"date":"2026-07-16","open":136425,"high":138110,"low":131040,"close":132230,"volume":2656887,"rsi_14":33.22,"sma_20":157067.0,"sma_60":151036.0,"sma_120":122231.33},{"date":"2026-07-20","open":126000,"high":132750,"low":123515,"close":124505,"volume":1992829,"rsi_14":31.83,"sma_20":154241.5,"sma_60":151237.75,"sma_120":122681.38},{"date":"2026-07-21","open":125000,"high":130640,"low":122300,"close":128025,"volume":2047377,"rsi_14":31.37,"sma_20":151225.5,"sma_60":151443.75,"sma_120":123159.04},{"date":"2026-07-22","open":136015,"high":137890,"low":126880,"close":126930,"volume":1420240,"rsi_14":32.11,"sma_20":149233.0,"sma_60":151609.83,"sma_120":123616.58},{"date":"2026-07-23","open":130545,"high":132775,"low":127060,"close":132000,"volume":960702,"rsi_14":41.7,"sma_20":147261.0,"sma_60":151850.75,"sma_120":124114.92},{"date":"2026-07-24","open":130400,"high":130400,"low":120530,"close":120755,"volume":1410854,"rsi_14":32.98,"sma_20":144189.5,"sma_60":151870.08,"sma_120":124509.17},{"date":"2026-07-27","open":123790,"high":124550,"low":118900,"close":124470,"volume":967804,"rsi_14":36.45,"sma_20":141828.25,"sma_60":151855.25,"sma_120":124895.54},{"date":"2026-07-28","open":115005,"high":115525,"low":106800,"close":107230,"volume":1889610,"rsi_14":34.13,"sma_20":138734.5,"sma_60":151549.08,"sma_120":125097.88},{"date":"2026-07-29","open":108740,"high":111085,"low":88875,"close":98335,"volume":3875655,"rsi_14":33.92,"sma_20":134978.75,"sma_60":151108.83,"sma_120":125210.29},{"date":"2026-07-30","open":95750,"high":102560,"low":92350,"close":93675,"volume":3085627,"rsi_14":29.53,"sma_20":131185.25,"sma_60":150605.92,"sma_120":125255.92},{"date":"2026-07-31","open":111400,"high":121050,"low":110000,"close":120830,"volume":2896614,"rsi_14":40.61,"sma_20":129764.0,"sma_60":150445.42,"sma_120":125585.75},{"date":"2026-08-03","open":114905,"high":115350,"low":110620,"close":111905,"volume":2052248,"rsi_14":42.85,"sma_20":127498.0,"sma_60":149976.83,"sma_120":125778.46},{"date":"2026-08-04","open":114525,"high":116005,"low":107905,"close":114485,"volume":2013365,"rsi_14":42.72,"sma_20":125546.75,"sma_60":149516.58,"sma_120":125992.5},{"date":"2026-08-05","open":121435,"high":121435,"low":117305,"close":119410,"volume":1427652,"rsi_14":38.94,"sma_20":124339.25,"sma_60":149111.5,"sma_120":126287.58},{"date":"2026-08-06","open":115410,"high":116770,"low":110230,"close":111045,"volume":1884408,"rsi_14":40.8,"sma_20":123122.5,"sma_60":148410.83,"sma_120":126509.46},{"date":"2026-08-07","open":112135,"high":114300,"low":106145,"close":107750,"volume":1824765,"rsi_14":42.43,"sma_20":121480.0,"sma_60":147740.08,"sma_120":126669.29},{"date":"2026-08-10","open":108900,"high":112845,"low":108000,"close":111600,"volume":1385078,"rsi_14":42.6,"sma_20":119741.0,"sma_60":147002.5,"sma_120":126876.75},{"date":"2026-08-11","open":109630,"high":114640,"low":108305,"close":114160,"volume":1960105,"rsi_14":44.32,"sma_20":118932.0,"sma_60":146285.17,"sma_120":127112.88},{"date":"2026-08-12","open":115465,"high":120790,"low":114185,"close":118955,"volume":1736674,"rsi_14":44.19,"sma_20":118219.75,"sma_60":145836.33,"sma_120":127359.17},{"date":"2026-08-13","open":123320,"high":125580,"low":122560,"close":123575,"volume":1622093,"rsi_14":51.34,"sma_20":117093.5,"sma_60":145458.42,"sma_120":127649.42},{"date":"2026-08-14","open":127965,"high":128425,"low":123405,"close":126250,"volume":1534464,"rsi_14":50.85,"sma_20":116794.5,"sma_60":145223.0,"sma_120":127938.29},{"date":"2026-08-18","open":129590,"high":133925,"low":124250,"close":125405,"volume":2553981,"rsi_14":60.31,"sma_20":116839.5,"sma_60":144963.17,"sma_120":128208.79},{"date":"2026-08-19","open":117050,"high":122350,"low":116300,"close":118120,"volume":2186138,"rsi_14":61.43,"sma_20":116344.25,"sma_60":144351.75,"sma_120":128423.25},{"date":"2026-08-20","open":122820,"high":128140,"low":121445,"close":127070,"volume":1692854,"rsi_14":68.38,"sma_20":116351.25,"sma_60":143877.92,"sma_120":128684.71},{"date":"2026-08-21","open":124500,"high":127930,"low":124500,"close":127065,"volume":1575649,"rsi_14":54.9,"sma_20":116104.5,"sma_60":143284.67,"sma_120":128941.79},{"date":"2026-08-24","open":126290,"high":127495,"low":121670,"close":122235,"volume":1617153,"rsi_14":58.67,"sma_20":116178.5,"sma_60":142595.75,"sma_120":129083.88},{"date":"2026-08-25","open":118580,"high":124930,"low":115060,"close":124915,"volume":2207614,"rsi_14":58.74,"sma_20":116200.75,"sma_60":141997.5,"sma_120":129246.5},{"date":"2026-08-26","open":123810,"high":126705,"low":122920,"close":124700,"volume":1194221,"rsi_14":54.81,"sma_20":117074.25,"sma_60":141392.83,"sma_120":129471.38},{"date":"2026-08-27","open":128780,"high":129690,"low":125500,"close":127200,"volume":1153375,"rsi_14":66.45,"sma_20":118517.5,"sma_60":140756.0,"sma_120":129823.88},{"date":"2026-08-28","open":125945,"high":127760,"low":124100,"close":124255,"volume":1444653,"rsi_14":66.93,"sma_20":120046.5,"sma_60":140095.67,"sma_120":130021.12},{"date":"2026-08-31","open":119460,"high":124795,"low":118085,"close":124680,"volume":1321255,"rsi_14":64.43,"sma_20":120239.0,"sma_60":139368.67,"sma_120":130207.33},{"date":"2026-09-01","open":123705,"high":125950,"low":122385,"close":124720,"volume":1275586,"rsi_14":62.33,"sma_20":120879.75,"sma_60":138827.67,"sma_120":130469.58},{"date":"2026-09-02","open":120585,"high":123345,"low":120070,"close":121100,"volume":960671,"rsi_14":52.58,"sma_20":121210.5,"sma_60":138480.83,"sma_120":130651.92},{"date":"2026-09-03","open":122540,"high":122990,"low":117030,"close":119330,"volume":1210025,"rsi_14":44.53,"sma_20":121206.5,"sma_60":137826.33,"sma_120":130826.33},{"date":"2026-09-04","open":120820,"high":125225,"low":120820,"close":123750,"volume":1189560,"rsi_14":46.92,"sma_20":121841.75,"sma_60":137363.92,"sma_120":131040.08},{"date":"2026-09-07","open":129165,"high":131350,"low":129000,"close":131200,"volume":1909850,"rsi_14":56.15,"sma_20":123014.25,"sma_60":136917.25,"sma_120":131325.62},{"date":"2026-09-08","open":131785,"high":137530,"low":131535,"close":131535,"volume":1894526,"rsi_14":66.69,"sma_20":124011.0,"sma_60":136297.17,"sma_120":131592.83},{"date":"2026-09-09","open":131775,"high":136935,"low":131775,"close":135600,"volume":1374134,"rsi_14":62.08,"sma_20":125083.0,"sma_60":135673.0,"sma_120":131893.92},{"date":"2026-09-10","open":135585,"high":138190,"low":132800,"close":136920,"volume":1737811,"rsi_14":63.46,"sma_20":125981.25,"sma_60":135091.42,"sma_120":132159.08},{"date":"2026-09-11","open":130100,"high":130950,"low":128260,"close":128900,"volume":2342563,"rsi_14":58.37,"sma_20":126247.5,"sma_60":134307.17,"sma_120":132371.42},{"date":"2026-09-14","open":124200,"high":126835,"low":123500,"close":123500,"volume":2494146,"rsi_14":48.34,"sma_20":126110.0,"sma_60":133323.83,"sma_120":132535.04},{"date":"2026-09-15","open":124100,"high":126045,"low":122405,"close":122695,"volume":2018627,"rsi_14":47.67,"sma_20":125974.5,"sma_60":132351.83,"sma_120":132744.96},{"date":"2026-09-16","open":122695,"high":127735,"low":121755,"close":127700,"volume":2127642,"rsi_14":50.55,"sma_20":126453.5,"sma_60":131341.08,"sma_120":132974.75},{"date":"2026-09-17","open":128750,"high":129510,"low":126300,"close":127655,"volume":1611227,"rsi_14":53.98,"sma_20":126482.75,"sma_60":130689.0,"sma_120":133191.12},{"date":"2026-09-18","open":131020,"high":131335,"low":129210,"close":130545,"volume":1217705,"rsi_14":56.49,"sma_20":126656.75,"sma_60":130007.42,"sma_120":133479.08},{"date":"2026-09-21","open":131655,"high":135390,"low":131270,"close":135250,"volume":1497074,"rsi_14":60.56,"sma_20":127307.5,"sma_60":129225.17,"sma_120":133810.75},{"date":"2026-09-22","open":139285,"high":139950,"low":135567,"close":136695,"volume":1372461,"rsi_14":66.36,"sma_20":127896.5,"sma_60":128641.83,"sma_120":134187.88},{"date":"2026-09-23","open":140010,"high":140490,"low":137440,"close":140400,"volume":1695607,"rsi_14":71.24,"sma_20":128681.5,"sma_60":128163.42,"sma_120":134633.71},{"date":"2026-09-28","open":138905,"high":139955,"low":136040,"close":136275,"volume":1515889,"rsi_14":62.7,"sma_20":129135.25,"sma_60":127543.83,"sma_120":134969.96},{"date":"2026-09-29","open":135505,"high":141400,"low":135505,"close":141160,"volume":1418270,"rsi_14":60.65,"sma_20":129980.5,"sma_60":127070.75,"sma_120":135395.42},{"date":"2026-09-30","open":141680,"high":144310,"low":140800,"close":142700,"volume":1404283,"rsi_14":61.64,"sma_20":130881.5,"sma_60":126961.5,"sma_120":135808.25},{"date":"2026-10-01","open":141180,"high":149925,"low":141180,"close":149700,"volume":2154329,"rsi_14":63.85,"sma_20":132130.5,"sma_60":126836.08,"sma_120":136278.0},{"date":"2026-10-02","open":149900,"high":152310,"low":147555,"close":148780,"volume":2124162,"rsi_14":61.74,"sma_20":133514.5,"sma_60":126757.25,"sma_120":136726.75},{"date":"2026-10-06","open":150950,"high":151840,"low":148920,"close":151060,"volume":1689708,"rsi_14":74.76,"sma_20":135101.0,"sma_60":126882.25,"sma_120":137116.0},{"date":"2026-10-07","open":149115,"high":150000,"low":144625,"close":144715,"volume":1391581,"rsi_14":73.21,"sma_20":136149.25,"sma_60":127037.83,"sma_120":137474.25},{"date":"2026-10-08","open":145300,"high":149250,"low":144600,"close":146190,"volume":1337035,"rsi_14":75.34,"sma_20":136898.75,"sma_60":127131.0,"sma_120":137834.17},{"date":"2026-10-12","open":142235,"high":145265,"low":137950,"close":138850,"volume":2183065,"rsi_14":61.45,"sma_20":137264.5,"sma_60":127005.5,"sma_120":138132.46},{"date":"2026-10-13","open":133090,"high":135000,"low":127600,"close":133350,"volume":3791437,"rsi_14":55.26,"sma_20":137152.0,"sma_60":127055.67,"sma_120":138363.67},{"date":"2026-10-14","open":133300,"high":133665,"low":125357,"close":127520,"volume":1725546,"rsi_14":47.35,"sma_20":136682.0,"sma_60":126961.0,"sma_120":138520.92},{"date":"2026-10-15","open":118000,"high":119485,"low":109035,"close":112300,"volume":4885251,"rsi_14":33.03,"sma_20":135852.0,"sma_60":126397.67,"sma_120":138534.92},{"date":"2026-10-16","open":115000,"high":118950,"low":111910,"close":116215,"volume":3232683,"rsi_14":35.39,"sma_20":135487.75,"sma_60":126130.75,"sma_120":138583.38},{"date":"2026-10-19","open":110210,"high":116235,"low":110210,"close":116235,"volume":2306992,"rsi_14":31.8,"sma_20":135164.75,"sma_60":125992.92,"sma_120":138615.33},{"date":"2026-10-20","open":114985,"high":115310,"low":109380,"close":110610,"volume":1881257,"rsi_14":31.1,"sma_20":134310.25,"sma_60":125702.67,"sma_120":138573.21},{"date":"2026-10-21","open":113320,"high":116845,"low":112460,"close":114305,"volume":1468524,"rsi_14":29.87,"sma_20":133642.75,"sma_60":125492.25,"sma_120":138551.04},{"date":"2026-10-22","open":112425,"high":114580,"low":107530,"close":108310,"volume":1720777,"rsi_14":25.84,"sma_20":132531.0,"sma_60":125097.42,"sma_120":138474.08},{"date":"2026-10-23","open":100843,"high":107590,"low":98199,"close":107590,"volume":1946955}],"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":107590.0,"price_history":[{"date":"2016-10-24","close":17432.0},{"date":"2016-10-25","close":17412.0},{"date":"2016-10-26","close":17486.0},{"date":"2016-10-27","close":18088.0},{"date":"2016-10-28","close":18040.0},{"date":"2016-10-31","close":17693.0},{"date":"2016-11-01","close":17734.0},{"date":"2016-11-02","close":17334.0},{"date":"2016-11-03","close":17311.0},{"date":"2016-11-04","close":17417.0},{"date":"2016-11-07","close":17713.0},{"date":"2016-11-08","close":17725.0},{"date":"2016-11-09","close":17183.0},{"date":"2016-11-10","close":17481.0},{"date":"2016-11-11","close":17255.0},{"date":"2016-11-14","close":17197.0},{"date":"2016-11-15","close":17202.0},{"date":"2016-11-16","close":17481.0},{"date":"2016-11-17","close":17578.0},{"date":"2016-11-18","close":17436.0},{"date":"2016-11-21","close":17130.0},{"date":"2016-11-22","close":17403.0},{"date":"2016-11-23","close":17338.0},{"date":"2016-11-24","close":17297.0},{"date":"2016-11-25","close":17356.0},{"date":"2016-11-28","close":17268.0},{"date":"2016-11-29","close":17422.0},{"date":"2016-11-30","close":17471.0},{"date":"2016-12-01","close":17461.0},{"date":"2016-12-02","close":17329.0},{"date":"2016-12-05","close":17226.0},{"date":"2016-12-06","close":17456.0},{"date":"2016-12-07","close":17293.0},{"date":"2016-12-08","close":17721.0},{"date":"2016-12-09","close":17698.0},{"date":"2016-12-12","close":17814.0},{"date":"2016-12-13","close":18244.0},{"date":"2016-12-14","close":18461.0},{"date":"2016-12-15","close":18752.0},{"date":"2016-12-16","close":18868.0},{"date":"2016-12-19","close":18729.0},{"date":"2016-12-20","close":18549.0},{"date":"2016-12-21","close":18808.0},{"date":"2016-12-22","close":18922.0},{"date":"2016-12-23","close":19058.0},{"date":"2016-12-26","close":18803.0},{"date":"2016-12-27","close":18917.0},{"date":"2016-12-28","close":19053.0},{"date":"2016-12-29","close":19274.0},{"date":"2017-01-02","close":19459.0},{"date":"2017-01-03","close":19639.0},{"date":"2017-01-04","close":19317.0},{"date":"2017-01-05","close":19297.0},{"date":"2017-01-06","close":19469.0},{"date":"2017-01-09","close":19850.0},{"date":"2017-01-10","close":19647.0},{"date":"2017-01-11","close":19928.0},{"date":"2017-01-12","close":19751.0},{"date":"2017-01-13","close":19624.0},{"date":"2017-01-16","close":19191.0},{"date":"2017-01-17","close":19191.0},{"date":"2017-01-18","close":19317.0},{"date":"2017-01-19","close":19351.0},{"date":"2017-01-20","close":19167.0},{"date":"2017-01-23","close":19287.0},{"date":"2017-01-24","close":19351.0},{"date":"2017-01-25","close":19412.0},{"date":"2017-01-26","close":19741.0},{"date":"2017-01-31","close":19907.0},{"date":"2017-02-01","close":19878.0},{"date":"2017-02-02","close":19469.0},{"date":"2017-02-03","close":19596.0},{"date":"2017-02-06","close":19384.0},{"date":"2017-02-07","close":19096.0},{"date":"2017-02-08","close":19374.0},{"date":"2017-02-09","close":19218.0},{"date":"2017-02-10","close":18781.0},{"date":"2017-02-13","close":18940.0},{"date":"2017-02-14","close":18681.0},{"date":"2017-02-15","close":18629.0},{"date":"2017-02-16","close":19048.0},{"date":"2017-02-17","close":19346.0},{"date":"2017-02-20","close":19459.0},{"date":"2017-02-21","close":19525.0},{"date":"2017-02-22","close":19491.0},{"date":"2017-02-23","close":19302.0},{"date":"2017-02-24","close":18836.0},{"date":"2017-02-27","close":18781.0},{"date":"2017-02-28","close":18836.0},{"date":"2017-03-02","close":18868.0},{"date":"2017-03-03","close":18701.0},{"date":"2017-03-06","close":19222.0},{"date":"2017-03-07","close":19264.0},{"date":"2017-03-08","close":19186.0},{"date":"2017-03-09","close":19135.0},{"date":"2017-03-10","close":19412.0},{"date":"2017-03-13","close":19708.0},{"date":"2017-03-14","close":19553.0},{"date":"2017-03-15","close":19312.0},{"date":"2017-03-16","close":19287.0},{"date":"2017-03-17","close":18979.0},{"date":"2017-03-20","close":18984.0},{"date":"2017-03-21","close":18950.0},{"date":"2017-03-22","close":19034.0},{"date":"2017-03-23","close":18979.0},{"date":"2017-03-24","close":19227.0},{"date":"2017-03-27","close":19359.0},{"date":"2017-03-28","close":19464.0},{"date":"2017-03-29","close":19713.0},{"date":"2017-03-30","close":19694.0},{"date":"2017-03-31","close":19694.0},{"date":"2017-04-03","close":20114.0},{"date":"2017-04-04","close":20217.0},{"date":"2017-04-05","close":20094.0},{"date":"2017-04-06","close":19981.0},{"date":"2017-04-07","close":20132.0},{"date":"2017-04-10","close":19788.0},{"date":"2017-04-11","close":19887.0},{"date":"2017-04-12","close":19976.0},{"date":"2017-04-13","close":20009.0},{"date":"2017-04-14","close":19911.0},{"date":"2017-04-17","close":20127.0},{"date":"2017-04-18","close":20603.0},{"date":"2017-04-19","close":20574.0},{"date":"2017-04-20","close":20562.0},{"date":"2017-04-21","close":20603.0},{"date":"2017-04-24","close":20504.0},{"date":"2017-04-25","close":20651.0},{"date":"2017-04-26","close":21004.0},{"date":"2017-04-27","close":20824.0},{"date":"2017-04-28","close":20891.0},{"date":"2017-05-02","close":21107.0},{"date":"2017-05-04","close":21393.0},{"date":"2017-05-08","close":21662.0},{"date":"2017-05-10","close":21467.0},{"date":"2017-05-11","close":21913.0},{"date":"2017-05-12","close":21732.0},{"date":"2017-05-15","close":21913.0},{"date":"2017-05-16","close":21539.0},{"date":"2017-05-17","close":21525.0},{"date":"2017-05-18","close":21667.0},{"date":"2017-05-19","close":21529.0},{"date":"2017-05-22","close":21771.0},{"date":"2017-05-23","close":21705.0},{"date":"2017-05-24","close":21723.0},{"date":"2017-05-25","close":21549.0},{"date":"2017-05-26","close":21713.0},{"date":"2017-05-29","close":21932.0},{"date":"2017-05-30","close":22140.0},{"date":"2017-05-31","close":22122.0},{"date":"2017-06-01","close":22112.0},{"date":"2017-06-02","close":22434.0},{"date":"2017-06-05","close":22224.0},{"date":"2017-06-07","close":22411.0},{"date":"2017-06-08","close":22865.0},{"date":"2017-06-09","close":23238.0},{"date":"2017-06-12","close":22575.0},{"date":"2017-06-13","close":22799.0},{"date":"2017-06-14","close":22926.0},{"date":"2017-06-15","close":22916.0},{"date":"2017-06-16","close":22944.0},{"date":"2017-06-19","close":23556.0},{"date":"2017-06-20","close":23338.0},{"date":"2017-06-21","close":23200.0},{"date":"2017-06-22","close":23234.0},{"date":"2017-06-23","close":23522.0},{"date":"2017-06-26","close":24269.0},{"date":"2017-06-27","close":24587.0},{"date":"2017-06-28","close":24161.0},{"date":"2017-06-29","close":24355.0},{"date":"2017-06-30","close":24203.0},{"date":"2017-07-03","close":23560.0},{"date":"2017-07-04","close":23300.0},{"date":"2017-07-05","close":23949.0},{"date":"2017-07-06","close":24030.0},{"date":"2017-07-07","close":23887.0},{"date":"2017-07-10","close":23934.0},{"date":"2017-07-11","close":24136.0},{"date":"2017-07-12","close":24085.0},{"date":"2017-07-13","close":24743.0},{"date":"2017-07-14","close":24877.0},{"date":"2017-07-17","close":24999.0},{"date":"2017-07-18","close":25216.0},{"date":"2017-07-19","close":25685.0},{"date":"2017-07-20","close":25785.0},{"date":"2017-07-21","close":25680.0},{"date":"2017-07-24","close":25974.0},{"date":"2017-07-25","close":25137.0},{"date":"2017-07-26","close":24483.0},{"date":"2017-07-27","close":24790.0},{"date":"2017-07-28","close":23706.0},{"date":"2017-07-31","close":24002.0},{"date":"2017-08-01","close":23783.0},{"date":"2017-08-02","close":24332.0},{"date":"2017-08-03","close":23310.0},{"date":"2017-08-04","close":23129.0},{"date":"2017-08-07","close":23229.0},{"date":"2017-08-08","close":23731.0},{"date":"2017-08-09","close":23158.0},{"date":"2017-08-10","close":23062.0},{"date":"2017-08-11","close":22386.0},{"date":"2017-08-14","close":22973.0},{"date":"2017-08-16","close":23248.0},{"date":"2017-08-17","close":23527.0},{"date":"2017-08-18","close":23711.0},{"date":"2017-08-21","close":23655.0},{"date":"2017-08-22","close":23778.0},{"date":"2017-08-23","close":23949.0},{"date":"2017-08-24","close":23949.0},{"date":"2017-08-25","close":24016.0},{"date":"2017-08-28","close":23796.0},{"date":"2017-08-29","close":23692.0},{"date":"2017-08-30","close":23853.0},{"date":"2017-08-31","close":24047.0},{"date":"2017-09-01","close":24283.0},{"date":"2017-09-04","close":23749.0},{"date":"2017-09-05","close":23834.0},{"date":"2017-09-06","close":24141.0},{"date":"2017-09-07","close":24360.0},{"date":"2017-09-08","close":24417.0},{"date":"2017-09-11","close":24771.0},{"date":"2017-09-12","close":25196.0},{"date":"2017-09-13","close":25433.0},{"date":"2017-09-14","close":25646.0},{"date":"2017-09-15","close":25699.0},{"date":"2017-09-18","close":25941.0},{"date":"2017-09-19","close":25690.0},{"date":"2017-09-20","close":25557.0},{"date":"2017-09-21","close":25438.0},{"date":"2017-09-22","close":25114.0},{"date":"2017-09-25","close":25443.0},{"date":"2017-09-26","close":25178.0},{"date":"2017-09-27","close":25327.0},{"date":"2017-09-28","close":25463.0},{"date":"2017-09-29","close":25535.0},{"date":"2017-10-10","close":26250.0},{"date":"2017-10-11","close":26495.0},{"date":"2017-10-12","close":26447.0},{"date":"2017-10-13","close":25862.0},{"date":"2017-10-16","close":25496.0},{"date":"2017-10-17","close":25714.0},{"date":"2017-10-18","close":25443.0},{"date":"2017-10-19","close":25646.0},{"date":"2017-10-20","close":25738.0},{"date":"2017-10-23","close":26030.0},{"date":"2017-10-24","close":25904.0},{"date":"2017-10-25","close":26174.0},{"date":"2017-10-26","close":25463.0},{"date":"2017-10-27","close":25520.0},{"date":"2017-10-30","close":25743.0},{"date":"2017-10-31","close":26262.0},{"date":"2017-11-01","close":26258.0},{"date":"2017-11-02","close":25950.0},{"date":"2017-11-03","close":26159.0},{"date":"2017-11-06","close":26159.0},{"date":"2017-11-07","close":26240.0},{"date":"2017-11-08","close":26337.0},{"date":"2017-11-09","close":26106.0},{"date":"2017-11-10","close":26332.0},{"date":"2017-11-13","close":26544.0},{"date":"2017-11-14","close":27063.0},{"date":"2017-11-15","close":26580.0},{"date":"2017-11-16","close":26993.0},{"date":"2017-11-17","close":26897.0},{"date":"2017-11-20","close":26746.0},{"date":"2017-11-21","close":27025.0},{"date":"2017-11-22","close":27437.0},{"date":"2017-11-23","close":27341.0},{"date":"2017-11-24","close":27550.0},{"date":"2017-11-27","close":27128.0},{"date":"2017-11-28","close":26816.0},{"date":"2017-11-29","close":27002.0},{"date":"2017-11-30","close":25960.0},{"date":"2017-12-01","close":26092.0},{"date":"2017-12-04","close":26111.0},{"date":"2017-12-05","close":25908.0},{"date":"2017-12-06","close":25383.0},{"date":"2017-12-07","close":25014.0},{"date":"2017-12-08","close":25160.0},{"date":"2017-12-11","close":25557.0},{"date":"2017-12-12","close":25317.0},{"date":"2017-12-13","close":25418.0},{"date":"2017-12-14","close":25473.0},{"date":"2017-12-15","close":25373.0},{"date":"2017-12-18","close":25165.0},{"date":"2017-12-19","close":25605.0},{"date":"2017-12-20","close":25605.0},{"date":"2017-12-21","close":24725.0},{"date":"2017-12-22","close":25428.0},{"date":"2017-12-26","close":25196.0},{"date":"2017-12-27","close":25758.0},{"date":"2017-12-28","close":26007.0},{"date":"2018-01-02","close":25748.043},{"date":"2018-01-03","close":25908.8184},{"date":"2018-01-04","close":25435.9453},{"date":"2018-01-05","close":25662.9238},{"date":"2018-01-08","close":25109.6621},{"date":"2018-01-09","close":24996.1699},{"date":"2018-01-10","close":24457.0898},{"date":"2018-01-11","close":24986.7129},{"date":"2018-01-12","close":24835.3945},{"date":"2018-01-15","close":24707.7168},{"date":"2018-01-16","close":25587.2637},{"date":"2018-01-17","close":25606.1816},{"date":"2018-01-18","close":25998.6641},{"date":"2018-01-19","close":25686.5664},{"date":"2018-01-22","close":24967.7988},{"date":"2018-01-23","close":25251.5234},{"date":"2018-01-24","close":25402.8438},{"date":"2018-01-25","close":25856.8008},{"date":"2018-01-26","close":25894.6348},{"date":"2018-01-29","close":25941.9199},{"date":"2018-01-30","close":25393.3848},{"date":"2018-01-31","close":25346.0977},{"date":"2018-02-01","close":25648.7402},{"date":"2018-02-02","close":25052.9141},{"date":"2018-02-05","close":24408.0},{"date":"2018-02-06","close":24324.6855},{"date":"2018-02-07","close":24457.0898},{"date":"2018-02-08","close":25341.3711},{"date":"2018-02-09","close":24925.2383},{"date":"2018-02-12","close":25109.6621},{"date":"2018-02-13","close":25119.1172},{"date":"2018-02-14","close":25610.9043},{"date":"2018-02-19","close":25842.6152},{"date":"2018-02-20","close":25402.8438},{"date":"2018-02-21","close":25837.8867},{"date":"2018-02-22","close":25577.8066},{"date":"2018-02-23","close":25644.0078},{"date":"2018-02-26","close":25591.9922},{"date":"2018-02-27","close":25729.127},{"date":"2018-02-28","close":25388.6562},{"date":"2018-03-02","close":25282.0},{"date":"2018-03-05","close":24946.0},{"date":"2018-03-06","close":25563.6191},{"date":"2018-03-07","close":25365.0137},{"date":"2018-03-08","close":25487.957},{"date":"2018-03-09","close":25823.7012},{"date":"2018-03-12","close":26282.3945},{"date":"2018-03-13","close":26916.041},{"date":"2018-03-14","close":26807.2832},{"date":"2018-03-15","close":26755.2656},{"date":"2018-03-16","close":26651.2305},{"date":"2018-03-19","close":26674.877},{"date":"2018-03-20","close":26518.8242},{"date":"2018-03-21","close":26324.9492},{"date":"2018-03-22","close":26083.7793},{"date":"2018-03-23","close":24513.8379},{"date":"2018-03-26","close":25218.4258},{"date":"2018-03-27","close":24977.2559},{"date":"2018-03-28","close":24542.2129},{"date":"2018-03-29","close":24788.1055},{"date":"2018-03-30","close":24986.7129},{"date":"2018-04-02","close":24613.1406},{"date":"2018-04-03","close":24528.0254},{"date":"2018-04-04","close":24092.9766},{"date":"2018-04-05","close":24575.3105},{"date":"2018-04-06","close":24310.502},{"date":"2018-04-09","close":24414.5371},{"date":"2018-04-10","close":24343.6035},{"date":"2018-04-11","close":24773.9199},{"date":"2018-04-12","close":25279.8945},{"date":"2018-04-13","close":25459.5859},{"date":"2018-04-16","close":25483.2305},{"date":"2018-04-17","close":25469.0449},{"date":"2018-04-18","close":25497.4199},{"date":"2018-04-19","close":26008.123},{"date":"2018-04-20","close":25563.6191},{"date":"2018-04-23","close":25208.9648},{"date":"2018-04-24","close":24622.5996},{"date":"2018-04-25","close":24494.9238},{"date":"2018-04-26","close":25000.8965},{"date":"2018-04-27","close":25034.1445},{"date":"2018-04-30","close":24625.6953},{"date":"2018-05-02","close":24426.2207},{"date":"2018-05-03","close":24293.2363},{"date":"2018-05-04","close":24046.2656},{"date":"2018-05-08","close":23742.3066},{"date":"2018-05-09","close":24084.2656},{"date":"2018-05-10","close":24340.7305},{"date":"2018-05-11","close":24606.6973},{"date":"2018-05-14","close":24269.4902},{"date":"2018-05-15","close":24321.7324},{"date":"2018-05-16","close":24269.4902},{"date":"2018-05-17","close":24307.4844},{"date":"2018-05-18","close":24630.4492},{"date":"2018-05-21","close":24720.6855},{"date":"2018-05-23","close":25646.8203},{"date":"2018-05-24","close":25570.8301},{"date":"2018-05-25","close":25561.3301},{"date":"2018-05-28","close":25499.5898},{"date":"2018-05-29","close":25485.3438},{"date":"2018-05-30","close":25518.584},{"date":"2018-05-31","close":25513.8359},{"date":"2018-06-01","close":25323.8574},{"date":"2018-06-04","close":25114.8848},{"date":"2018-06-05","close":25561.3301},{"date":"2018-06-07","close":25798.7988},{"date":"2018-06-08","close":25390.3496},{"date":"2018-06-11","close":25385.5996},{"date":"2018-06-12","close":25409.3477},{"date":"2018-06-14","close":24886.9141},{"date":"2018-06-15","close":24635.1953},{"date":"2018-06-18","close":23675.8105},{"date":"2018-06-19","close":23367.1016},{"date":"2018-06-20","close":24084.2656},{"date":"2018-06-21","close":24003.5234},{"date":"2018-06-22","close":24112.7578},{"date":"2018-06-25","close":23775.5527},{"date":"2018-06-26","close":23666.3125},{"date":"2018-06-27","close":23485.8359},{"date":"2018-06-28","close":22930.1562},{"date":"2018-06-29","close":23158.125},{"date":"2018-07-02","close":22350.7285},{"date":"2018-07-03","close":22820.918},{"date":"2018-07-04","close":22835.168},{"date":"2018-07-05","close":22963.4023},{"date":"2018-07-06","close":23267.3613},{"date":"2018-07-09","close":23561.832},{"date":"2018-07-10","close":23723.3066},{"date":"2018-07-11","close":23599.8242},{"date":"2018-07-12","close":23794.5508},{"date":"2018-07-13","close":24250.4902},{"date":"2018-07-16","close":24207.75},{"date":"2018-07-17","close":24221.9961},{"date":"2018-07-18","close":24307.4844},{"date":"2018-07-19","close":24307.4844},{"date":"2018-07-20","close":23856.291},{"date":"2018-07-23","close":22578.7012},{"date":"2018-07-24","close":22925.4062},{"date":"2018-07-25","close":22421.9668},{"date":"2018-07-26","close":23086.8867},{"date":"2018-07-27","close":23908.5332},{"date":"2018-07-30","close":23842.0449},{"date":"2018-07-31","close":23889.5371},{"date":"2018-08-01","close":24022.5234},{"date":"2018-08-02","close":23604.5703},{"date":"2018-08-03","close":23652.0664},{"date":"2018-08-06","close":23115.3809},{"date":"2018-08-07","close":23300.6113},{"date":"2018-08-08","close":23272.1152},{"date":"2018-08-09","close":23053.6406},{"date":"2018-08-10","close":22535.9551},{"date":"2018-08-13","close":21871.0352},{"date":"2018-08-14","close":21928.0293},{"date":"2018-08-16","close":21852.041},{"date":"2018-08-17","close":21676.3125},{"date":"2018-08-20","close":21486.334},{"date":"2018-08-21","close":22179.748},{"date":"2018-08-22","close":22094.2598},{"date":"2018-08-23","close":22080.0117},{"date":"2018-08-24","close":22160.75},{"date":"2018-08-27","close":22493.209},{"date":"2018-08-28","close":22440.9688},{"date":"2018-08-29","close":22740.1777},{"date":"2018-08-30","close":22740.1777},{"date":"2018-08-31","close":22977.6484},{"date":"2018-09-03","close":22925.4062},{"date":"2018-09-04","close":22958.6504},{"date":"2018-09-05","close":22816.1699},{"date":"2018-09-06","close":22583.4492},{"date":"2018-09-07","close":21994.5234},{"date":"2018-09-10","close":22061.0156},{"date":"2018-09-11","close":22065.7656},{"date":"2018-09-12","close":21875.7852},{"date":"2018-09-13","close":21685.8086},{"date":"2018-09-14","close":21966.0254},{"date":"2018-09-17","close":21681.0625},{"date":"2018-09-18","close":21704.8086},{"date":"2018-09-19","close":21657.3145},{"date":"2018-09-20","close":21567.0723},{"date":"2018-09-21","close":21372.3496},{"date":"2018-09-27","close":21239.3652},{"date":"2018-09-28","close":21044.6406},{"date":"2018-10-01","close":20930.6543},{"date":"2018-10-02","close":20507.9609},{"date":"2018-10-04","close":20161.248},{"date":"2018-10-05","close":19824.041},{"date":"2018-10-08","close":19795.5449},{"date":"2018-10-10","close":19330.1016},{"date":"2018-10-11","close":18332.7266},{"date":"2018-10-12","close":18931.1504},{"date":"2018-10-15","close":18541.6992},{"date":"2018-10-16","close":19021.3926},{"date":"2018-10-17","close":19377.5957},{"date":"2018-10-18","close":19106.8809},{"date":"2018-10-19","close":19425.0879},{"date":"2018-10-22","close":19268.3594},{"date":"2018-10-23","close":18655.6855},{"date":"2018-10-24","close":18427.7148},{"date":"2018-10-25","close":18019.2637},{"date":"2018-10-26","close":17938.5254},{"date":"2018-10-29","close":17653.5605},{"date":"2018-10-30","close":18308.9805},{"date":"2018-10-31","close":18351.7207},{"date":"2018-11-01","close":18237.7402},{"date":"2018-11-02","close":19206.6172},{"date":"2018-11-05","close":18731.6777},{"date":"2018-11-06","close":18579.6953},{"date":"2018-11-07","close":18166.4961},{"date":"2018-11-08","close":18551.2012},{"date":"2018-11-09","close":18688.9297},{"date":"2018-11-12","close":18831.4141},{"date":"2018-11-13","close":18313.7285},{"date":"2018-11-14","close":18047.7578},{"date":"2018-11-15","close":18256.7383},{"date":"2018-11-16","close":18237.7402},{"date":"2018-11-19","close":18223.4922},{"date":"2018-11-20","close":17544.3242},{"date":"2018-11-21","close":17715.3027},{"date":"2018-11-22","close":17591.8184},{"date":"2018-11-23","close":17496.8301},{"date":"2018-11-26","close":17791.293},{"date":"2018-11-27","close":17891.0293},{"date":"2018-11-28","close":18114.252},{"date":"2018-11-29","close":18033.5137},{"date":"2018-11-30","close":17881.5352},{"date":"2018-12-03","close":18218.7402},{"date":"2018-12-04","close":17986.0176},{"date":"2018-12-05","close":17743.7988},{"date":"2018-12-06","close":17173.8711},{"date":"2018-12-07","close":17183.3691},{"date":"2018-12-10","close":16561.1973},{"date":"2018-12-11","close":16542.1973},{"date":"2018-12-12","close":16855.6602},{"date":"2018-12-13","close":17064.6328},{"date":"2018-12-14","close":16466.207},{"date":"2018-12-17","close":16451.9629},{"date":"2018-12-18","close":16109.999},{"date":"2018-12-19","close":16223.9883},{"date":"2018-12-20","close":15834.5371},{"date":"2018-12-21","close":16072.0059},{"date":"2018-12-24","close":16209.7402},{"date":"2018-12-26","close":15934.2725},{"date":"2018-12-27","close":16295.2305},{"date":"2018-12-28","close":16508.9531},{"date":"2019-01-02","close":16309.4766},{"date":"2019-01-03","close":15658.8076},{"date":"2019-01-04","close":15340.5977},{"date":"2019-01-07","close":15620.8125},{"date":"2019-01-08","close":15657.0},{"date":"2019-01-09","close":16499.4512},{"date":"2019-01-10","close":16765.4199},{"date":"2019-01-11","close":16789.166},{"date":"2019-01-14","close":16456.709},{"date":"2019-01-15","close":16713.1797},{"date":"2019-01-16","close":16922.1484},{"date":"2019-01-17","close":17055.1348},{"date":"2019-01-18","close":17140.625},{"date":"2019-01-21","close":17672.5547},{"date":"2019-01-22","close":17525.3281},{"date":"2019-01-23","close":17591.8184},{"date":"2019-01-24","close":18028.7656},{"date":"2019-01-25","close":18584.4453},{"date":"2019-01-28","close":18536.9531},{"date":"2019-01-29","close":18874.1582},{"date":"2019-01-30","close":19387.0957},{"date":"2019-01-31","close":19116.3789},{"date":"2019-02-01","close":19154.375},{"date":"2019-02-07","close":19771.7988},{"date":"2019-02-08","close":19268.3594},{"date":"2019-02-11","close":19206.6172},{"date":"2019-02-12","close":19515.3301},{"date":"2019-02-13","close":20137.5039},{"date":"2019-02-14","close":20536.4551},{"date":"2019-02-15","close":19890.5332},{"date":"2019-02-18","close":20128.0039},{"date":"2019-02-19","close":20090.0078},{"date":"2019-02-20","close":20479.459},{"date":"2019-02-21","close":20450.9629},{"date":"2019-02-22","close":20431.9668},{"date":"2019-02-25","close":20906.9082},{"date":"2019-02-26","close":20659.9395},{"date":"2019-02-27","close":20517.4551},{"date":"2019-02-28","close":19866.7871},{"date":"2019-03-04","close":19990.2715},{"date":"2019-03-05","close":19686.3086},{"date":"2019-03-06","close":19543.8242},{"date":"2019-03-07","close":19368.0938},{"date":"2019-03-08","close":19163.875},{"date":"2019-03-11","close":19548.5762},{"date":"2019-03-12","close":20004.5195},{"date":"2019-03-13","close":20170.748},{"date":"2019-03-14","close":20431.9668},{"date":"2019-03-15","close":20265.7383},{"date":"2019-03-18","close":20336.9785},{"date":"2019-03-19","close":20218.2422},{"date":"2019-03-20","close":20522.207},{"date":"2019-03-21","close":20845.1641},{"date":"2019-03-22","close":21049.3887},{"date":"2019-03-25","close":20275.2363},{"date":"2019-03-26","close":20422.4668},{"date":"2019-03-27","close":20441.4648},{"date":"2019-03-28","close":20014.0195},{"date":"2019-03-29","close":20327.4805},{"date":"2019-04-01","close":20845.1641},{"date":"2019-04-02","close":20778.6719},{"date":"2019-04-03","close":21305.8574},{"date":"2019-04-04","close":21481.584},{"date":"2019-04-05","close":21704.8086},{"date":"2019-04-08","close":21296.3613},{"date":"2019-04-09","close":21453.0918},{"date":"2019-04-10","close":21514.832},{"date":"2019-04-11","close":21647.8145},{"date":"2019-04-12","close":21647.8145},{"date":"2019-04-15","close":21723.8086},{"date":"2019-04-16","close":21586.0762},{"date":"2019-04-17","close":21975.5254},{"date":"2019-04-18","close":21605.0723},{"date":"2019-04-19","close":21856.7891},{"date":"2019-04-22","close":21671.5625},{"date":"2019-04-23","close":21790.2969},{"date":"2019-04-24","close":21643.0664},{"date":"2019-04-25","close":21942.2773},{"date":"2019-04-26","close":21320.1055},{"date":"2019-04-29","close":21834.7129},{"date":"2019-04-30","close":21892.4258},{"date":"2019-05-02","close":22099.2324},{"date":"2019-05-03","close":22084.8027},{"date":"2019-05-07","close":21690.4316},{"date":"2019-05-08","close":21310.4863},{"date":"2019-05-09","close":20521.7461},{"date":"2019-05-10","close":20555.4102},{"date":"2019-05-13","close":19934.9961},{"date":"2019-05-14","close":20040.8008},{"date":"2019-05-15","close":20430.3652},{"date":"2019-05-16","close":19838.8086},{"date":"2019-05-17","close":19737.8125},{"date":"2019-05-20","close":19439.6289},{"date":"2019-05-21","close":19545.4336},{"date":"2019-05-22","close":19372.2988},{"date":"2019-05-23","close":18968.3066},{"date":"2019-05-24","close":18588.3633},{"date":"2019-05-27","close":18559.5059},{"date":"2019-05-28","close":18876.9258},{"date":"2019-05-29","close":18771.1191},{"date":"2019-05-30","close":18934.6426},{"date":"2019-05-31","close":18958.6855},{"date":"2019-06-03","close":19054.875},{"date":"2019-06-04","close":18968.3066},{"date":"2019-06-05","close":19117.3965},{"date":"2019-06-07","close":19247.25},{"date":"2019-06-10","close":19511.7676},{"date":"2019-06-11","close":19944.6152},{"date":"2019-06-12","close":19511.7676},{"date":"2019-06-13","close":19266.4883},{"date":"2019-06-14","close":19016.4004},{"date":"2019-06-17","close":18953.877},{"date":"2019-06-18","close":18910.5918},{"date":"2019-06-19","close":19276.1055},{"date":"2019-06-20","close":19478.1016},{"date":"2019-06-21","close":19194.3477},{"date":"2019-06-24","close":19252.0605},{"date":"2019-06-25","close":18997.1602},{"date":"2019-06-26","close":19203.9648},{"date":"2019-06-27","close":19463.6719},{"date":"2019-06-28","close":19425.1992},{"date":"2019-07-01","close":19559.8633},{"date":"2019-07-02","close":19627.1953},{"date":"2019-07-03","close":19492.5312},{"date":"2019-07-04","close":19814.7617},{"date":"2019-07-05","close":19545.4336},{"date":"2019-07-08","close":18477.748},{"date":"2019-07-09","close":18573.9355},{"date":"2019-07-10","close":19045.2559},{"date":"2019-07-11","close":19603.1484},{"date":"2019-07-12","close":19718.5742},{"date":"2019-07-15","close":19853.2363},{"date":"2019-07-16","close":19910.9492},{"date":"2019-07-17","close":19468.4863},{"date":"2019-07-18","close":19733.0},{"date":"2019-07-19","close":20007.1367},{"date":"2019-07-22","close":20228.3711},{"date":"2019-07-23","close":20151.4199},{"date":"2019-07-24","close":19925.3789},{"date":"2019-07-25","close":19910.9492},{"date":"2019-07-26","close":19800.332},{"date":"2019-07-29","close":18939.4473},{"date":"2019-07-30","close":19256.8691},{"date":"2019-07-31","close":19199.1562},{"date":"2019-08-01","close":18876.9258},{"date":"2019-08-02","close":18742.2637},{"date":"2019-08-05","close":17924.6621},{"date":"2019-08-06","close":17193.6348},{"date":"2019-08-07","close":17737.0957},{"date":"2019-08-08","close":18117.0391},{"date":"2019-08-09","close":18275.748},{"date":"2019-08-12","close":18323.8438},{"date":"2019-08-13","close":18323.8438},{"date":"2019-08-14","close":18674.9316},{"date":"2019-08-16","close":18511.4121},{"date":"2019-08-19","close":18511.4121},{"date":"2019-08-20","close":18910.5918},{"date":"2019-08-21","close":19112.5879},{"date":"2019-08-22","close":18751.8789},{"date":"2019-08-23","close":18775.9277},{"date":"2019-08-26","close":17900.6191},{"date":"2019-08-27","close":18169.9453},{"date":"2019-08-28","close":18468.127},{"date":"2019-08-29","close":18261.3203},{"date":"2019-08-30","close":18775.9277},{"date":"2019-09-02","close":19083.7305},{"date":"2019-09-03","close":19035.6387},{"date":"2019-09-04","close":19757.0488},{"date":"2019-09-05","close":20420.748},{"date":"2019-09-06","close":20406.3164},{"date":"2019-09-09","close":20358.2207},{"date":"2019-09-10","close":20276.4668},{"date":"2019-09-11","close":20266.8477},{"date":"2019-09-16","close":20209.1348},{"date":"2019-09-17","close":20185.0859},{"date":"2019-09-18","close":20372.6504},{"date":"2019-09-19","close":20670.8379},{"date":"2019-09-20","close":20762.2148},{"date":"2019-09-23","close":20584.2695},{"date":"2019-09-24","close":20632.3633},{"date":"2019-09-25","close":20430.3652},{"date":"2019-09-26","close":20555.4102},{"date":"2019-09-27","close":20502.5078},{"date":"2019-09-30","close":20579.4551},{"date":"2019-10-01","close":20641.9785},{"date":"2019-10-02","close":20141.8027},{"date":"2019-10-04","close":20194.707},{"date":"2019-10-07","close":20141.8027},{"date":"2019-10-08","close":20502.5078},{"date":"2019-10-10","close":20358.2207},{"date":"2019-10-11","close":20531.3613},{"date":"2019-10-14","close":20863.2109},{"date":"2019-10-15","close":21329.7246},{"date":"2019-10-16","close":21618.2891},{"date":"2019-10-17","close":21445.1504},{"date":"2019-10-18","close":21074.8301},{"date":"2019-10-21","close":21228.7285},{"date":"2019-10-22","close":21257.5859},{"date":"2019-10-23","close":21209.4902},{"date":"2019-10-24","close":21406.6738},{"date":"2019-10-25","close":21661.5742},{"date":"2019-10-28","close":21772.1914},{"date":"2019-10-29","close":21752.9531},{"date":"2019-10-30","close":21373.0078},{"date":"2019-10-31","close":21748.1445},{"date":"2019-11-01","close":21786.6191},{"date":"2019-11-04","close":22094.4199},{"date":"2019-11-05","close":22200.2266},{"date":"2019-11-06","close":21786.6191},{"date":"2019-11-07","close":21632.7168},{"date":"2019-11-08","close":21344.1543},{"date":"2019-11-11","close":21122.9219},{"date":"2019-11-12","close":21459.5781},{"date":"2019-11-13","close":21363.3926},{"date":"2019-11-14","close":21550.959},{"date":"2019-11-15","close":22070.375},{"date":"2019-11-18","close":22132.8945},{"date":"2019-11-19","close":22128.0879},{"date":"2019-11-20","close":21536.5312},{"date":"2019-11-21","close":21113.3027},{"date":"2019-11-22","close":21324.916},{"date":"2019-11-25","close":21651.957},{"date":"2019-11-26","close":21714.4785},{"date":"2019-11-27","close":21570.1973},{"date":"2019-11-28","close":21632.7168},{"date":"2019-11-29","close":21358.5801},{"date":"2019-12-02","close":21300.8652},{"date":"2019-12-03","close":21055.5898},{"date":"2019-12-04","close":20829.5469},{"date":"2019-12-05","close":21339.3418},{"date":"2019-12-06","close":22286.7949},{"date":"2019-12-09","close":22209.8457},{"date":"2019-12-10","close":21897.2344},{"date":"2019-12-11","close":21993.4238},{"date":"2019-12-12","close":22575.3613},{"date":"2019-12-13","close":23229.4414},{"date":"2019-12-16","close":23455.4824},{"date":"2019-12-17","close":24239.416},{"date":"2019-12-18","close":24191.3242},{"date":"2019-12-19","close":23998.9453},{"date":"2019-12-20","close":24229.7969},{"date":"2019-12-23","close":23989.3262},{"date":"2019-12-24","close":23912.377},{"date":"2019-12-26","close":24672.2637},{"date":"2019-12-27","close":25393.6777},{"date":"2019-12-30","close":25509.0996},{"date":"2020-01-02","close":25653.3828},{"date":"2020-01-03","close":25432.1504},{"date":"2020-01-06","close":25321.5332},{"date":"2020-01-07","close":25278.248},{"date":"2020-01-08","close":25191.6777},{"date":"2020-01-09","close":26119.8945},{"date":"2020-01-10","close":26100.6562},{"date":"2020-01-13","close":25990.0391},{"date":"2020-01-14","close":26066.9922},{"date":"2020-01-15","close":25634.1465},{"date":"2020-01-16","close":26115.0859},{"date":"2020-01-17","close":26365.1777},{"date":"2020-01-20","close":26480.5996},{"date":"2020-01-21","close":26206.4648},{"date":"2020-01-22","close":26677.7871},{"date":"2020-01-23","close":26485.4102},{"date":"2020-01-28","close":25730.332},{"date":"2020-01-29","close":25783.2363},{"date":"2020-01-30","close":25148.3984},{"date":"2020-01-31","close":24537.5996},{"date":"2020-02-03","close":24984.875},{"date":"2020-02-04","close":25403.293},{"date":"2020-02-05","close":25403.293},{"date":"2020-02-06","close":25701.4785},{"date":"2020-02-07","close":25461.0059},{"date":"2020-02-10","close":25528.3398},{"date":"2020-02-11","close":25739.9531},{"date":"2020-02-12","close":26293.0352},{"date":"2020-02-13","close":26634.502},{"date":"2020-02-14","close":27115.4434},{"date":"2020-02-17","close":27230.8711},{"date":"2020-02-18","close":26350.7461},{"date":"2020-02-19","close":26567.1719},{"date":"2020-02-20","close":26581.5996},{"date":"2020-02-21","close":26201.6543},{"date":"2020-02-24","close":25220.5352},{"date":"2020-02-25","close":25763.998},{"date":"2020-02-26","close":25254.2012},{"date":"2020-02-27","close":24210.5586},{"date":"2020-02-28","close":23089.9688},{"date":"2020-03-02","close":24220.1797},{"date":"2020-03-03","close":24037.418},{"date":"2020-03-04","close":24667.4551},{"date":"2020-03-05","close":25008.9238},{"date":"2020-03-06","close":24465.457},{"date":"2020-03-09","close":23219.8262},{"date":"2020-03-10","close":23825.8086},{"date":"2020-03-11","close":22849.4961},{"date":"2020-03-12","close":21858.7617},{"date":"2020-03-13","close":20997.875},{"date":"2020-03-16","close":19814.7617},{"date":"2020-03-17","close":20127.3711},{"date":"2020-03-18","close":18674.9316},{"date":"2020-03-19","close":16972.4004},{"date":"2020-03-20","close":18506.6035},{"date":"2020-03-23","close":17193.6348},{"date":"2020-03-24","close":19256.8691},{"date":"2020-03-25","close":20276.4668},{"date":"2020-03-26","close":19776.2891},{"date":"2020-03-27","close":19862.8574},{"date":"2020-03-30","close":20007.1367},{"date":"2020-03-31","close":20050.4219},{"date":"2020-04-01","close":19430.0078},{"date":"2020-04-02","close":20136.9922},{"date":"2020-04-03","close":20122.5625},{"date":"2020-04-06","close":21262.3945},{"date":"2020-04-07","close":21882.8086},{"date":"2020-04-08","close":21849.1426},{"date":"2020-04-09","close":21873.1875},{"date":"2020-04-10","close":21498.0566},{"date":"2020-04-13","close":20617.9316},{"date":"2020-04-14","close":21065.207},{"date":"2020-04-16","close":21440.3379},{"date":"2020-04-17","close":21959.7578},{"date":"2020-04-20","close":21651.957},{"date":"2020-04-21","close":21421.1016},{"date":"2020-04-22","close":21815.4746},{"date":"2020-04-23","close":21887.6172},{"date":"2020-04-24","close":21406.6738},{"date":"2020-04-27","close":21820.2852},{"date":"2020-04-28","close":21931.3672},{"date":"2020-04-29","close":22071.4238},{"date":"2020-05-04","close":21622.2695},{"date":"2020-05-06","close":22274.2695},{"date":"2020-05-07","close":22868.3125},{"date":"2020-05-08","close":23491.3359},{"date":"2020-05-11","close":23360.9375},{"date":"2020-05-12","close":23259.5176},{"date":"2020-05-13","close":23129.1152},{"date":"2020-05-14","close":22733.084},{"date":"2020-05-15","close":23278.834},{"date":"2020-05-18","close":23201.5605},{"date":"2020-05-19","close":23616.9082},{"date":"2020-05-20","close":24437.9473},{"date":"2020-05-21","close":24611.8105},{"date":"2020-05-22","close":24235.1035},{"date":"2020-05-25","close":24756.6992},{"date":"2020-05-26","close":25017.502},{"date":"2020-05-27","close":24476.582},{"date":"2020-05-28","close":23998.4473},{"date":"2020-05-29","close":23882.5391},{"date":"2020-06-01","close":24819.4883},{"date":"2020-06-02","close":24882.2715},{"date":"2020-06-03","close":25365.2363},{"date":"2020-06-04","close":25205.8574},{"date":"2020-06-05","close":25485.9746},{"date":"2020-06-08","close":25374.8945},{"date":"2020-06-09","close":25186.5371},{"date":"2020-06-10","close":25302.4492},{"date":"2020-06-11","close":24848.4648},{"date":"2020-06-12","close":24157.8262},{"date":"2020-06-15","close":22496.4316},{"date":"2020-06-16","close":23684.5215},{"date":"2020-06-17","close":23926.0039},{"date":"2020-06-18","close":23872.8789},{"date":"2020-06-19","close":24001.0},{"date":"2020-06-22","close":24114.3613},{"date":"2020-06-23","close":24061.2344},{"date":"2020-06-24","close":24703.5762},{"date":"2020-06-25","close":24012.9375},{"date":"2020-06-26","close":24408.9668},{"date":"2020-06-29","close":23863.2188},{"date":"2020-06-30","close":24379.9902},{"date":"2020-07-01","close":24326.8652},{"date":"2020-07-02","close":24404.1367},{"date":"2020-07-03","close":24787.0},{"date":"2020-07-06","close":25244.4941},{"date":"2020-07-07","close":25056.1387},{"date":"2020-07-08","close":24969.2051},{"date":"2020-07-09","close":25157.5586},{"date":"2020-07-10","close":25230.0059},{"date":"2020-07-13","close":25307.2793},{"date":"2020-07-14","close":25239.6641},{"date":"2020-07-15","close":25553.5918},{"date":"2020-07-16","close":24988.5254},{"date":"2020-07-17","close":25379.7227},{"date":"2020-07-20","close":25234.834},{"date":"2020-07-21","close":25664.6719},{"date":"2020-07-22","close":25683.9902},{"date":"2020-07-23","close":25828.8809},{"date":"2020-07-24","close":25650.1836},{"date":"2020-07-27","close":26263.5469},{"date":"2020-07-28","close":26920.377},{"date":"2020-07-29","close":27036.2871},{"date":"2020-07-30","close":27635.1621},{"date":"2020-07-31","close":27045.9473},{"date":"2020-08-03","close":27224.6445},{"date":"2020-08-04","close":27157.0273},{"date":"2020-08-05","close":27427.4883},{"date":"2020-08-06","close":27355.0449},{"date":"2020-08-07","close":27239.1328},{"date":"2020-08-10","close":27142.5391},{"date":"2020-08-11","close":26930.0352},{"date":"2020-08-12","close":26606.4531},{"date":"2020-08-13","close":26852.7617},{"date":"2020-08-14","close":26524.3477},{"date":"2020-08-18","close":25485.9746},{"date":"2020-08-19","close":25954.4512},{"date":"2020-08-20","close":24437.9473},{"date":"2020-08-21","close":24780.8496},{"date":"2020-08-24","close":25215.5156},{"date":"2020-08-25","close":25659.8418},{"date":"2020-08-26","close":25529.4414},{"date":"2020-08-27","close":25128.5801},{"date":"2020-08-28","close":25220.3457},{"date":"2020-08-31","close":25307.2793},{"date":"2020-09-01","close":25485.9746},{"date":"2020-09-02","close":25795.0723},{"date":"2020-09-03","close":26466.3926},{"date":"2020-09-04","close":25843.3691},{"date":"2020-09-07","close":26065.5312},{"date":"2020-09-08","close":26476.0527},{"date":"2020-09-09","close":26360.1387},{"date":"2020-09-10","close":26712.7031},{"date":"2020-09-11","close":26688.5547},{"date":"2020-09-14","close":26987.9883},{"date":"2020-09-15","close":27089.4141},{"date":"2020-09-16","close":26659.5781},{"date":"2020-09-17","close":26403.6074},{"date":"2020-09-18","close":26818.9531},{"date":"2020-09-21","close":26147.6348},{"date":"2020-09-22","close":25307.2793},{"date":"2020-09-23","close":25973.7676},{"date":"2020-09-24","close":25181.709},{"date":"2020-09-25","close":25031.9922},{"date":"2020-09-28","close":25790.2461},{"date":"2020-09-29","close":26084.8477},{"date":"2020-10-05","close":26075.1895},{"date":"2020-10-06","close":26108.998},{"date":"2020-10-07","close":26137.9766},{"date":"2020-10-08","close":26051.043},{"date":"2020-10-12","close":26220.0781},{"date":"2020-10-13","close":26456.7305},{"date":"2020-10-14","close":25949.6211},{"date":"2020-10-15","close":25606.7168},{"date":"2020-10-16","close":25350.7461},{"date":"2020-10-19","close":25114.0918},{"date":"2020-10-20","close":25118.9238},{"date":"2020-10-21","close":25157.5586},{"date":"2020-10-22","close":24631.1309},{"date":"2020-10-23","close":24365.5},{"date":"2020-10-26","close":23534.8047},{"date":"2020-10-27","close":23578.2695},{"date":"2020-10-28","close":24341.3535},{"date":"2020-10-29","close":24669.7656},{"date":"2020-10-30","close":24056.4043},{"date":"2020-11-02","close":24143.3379},{"date":"2020-11-03","close":24698.7461},{"date":"2020-11-04","close":25399.041},{"date":"2020-11-05","close":25804.7324},{"date":"2020-11-06","close":25558.418},{"date":"2020-11-09","close":25732.2891},{"date":"2020-11-10","close":25539.1035},{"date":"2020-11-11","close":25510.125},{"date":"2020-11-12","close":25558.418},{"date":"2020-11-13","close":25935.1348},{"date":"2020-11-16","close":27239.1328},{"date":"2020-11-17","close":27036.2871},{"date":"2020-11-18","close":27074.9258},{"date":"2020-11-19","close":27437.1484},{"date":"2020-11-20","close":27577.207},{"date":"2020-11-23","close":27847.666},{"date":"2020-11-24","close":27813.8574},{"date":"2020-11-25","close":27340.5586},{"date":"2020-11-26","close":27876.6406},{"date":"2020-11-27","close":28031.1914},{"date":"2020-11-30","close":27765.5605},{"date":"2020-12-01","close":27741.4141},{"date":"2020-12-02","close":28625.2383},{"date":"2020-12-03","close":28552.793},{"date":"2020-12-04","close":28794.2754},{"date":"2020-12-07","close":29064.7344},{"date":"2020-12-08","close":28905.3555},{"date":"2020-12-09","close":29359.3398},{"date":"2020-12-10","close":29388.3164},{"date":"2020-12-11","close":29344.8535},{"date":"2020-12-14","close":29127.5215},{"date":"2020-12-15","close":29513.8926},{"date":"2020-12-16","close":29958.2148},{"date":"2020-12-17","close":30610.2168},{"date":"2020-12-18","close":30301.1191},{"date":"2020-12-21","close":30161.0625},{"date":"2020-12-22","close":29397.9785},{"date":"2020-12-23","close":29900.2617},{"date":"2020-12-24","close":30513.623},{"date":"2020-12-28","close":30851.6992},{"date":"2020-12-29","close":31489.209},{"date":"2020-12-30","close":32464.7988},{"date":"2021-01-04","close":33184.4102},{"date":"2021-01-05","close":33527.3125},{"date":"2021-01-06","close":33488.6797},{"date":"2021-01-07","close":34024.7656},{"date":"2021-01-08","close":34271.0781},{"date":"2021-01-11","close":34164.8281},{"date":"2021-01-12","close":34097.2109},{"date":"2021-01-13","close":34285.5703},{"date":"2021-01-14","close":34135.8516},{"date":"2021-01-15","close":34140.6797},{"date":"2021-01-18","close":34150.3398},{"date":"2021-01-19","close":34826.4883},{"date":"2021-01-20","close":36222.25},{"date":"2021-01-21","close":36217.4219},{"date":"2021-01-22","close":35676.5},{"date":"2021-01-25","close":36429.9297},{"date":"2021-01-26","close":36154.6367},{"date":"2021-01-27","close":35599.2305},{"date":"2021-01-28","close":34609.1562},{"date":"2021-01-29","close":33382.4219},{"date":"2021-02-01","close":34333.8672},{"date":"2021-02-02","close":34744.3867},{"date":"2021-02-03","close":34836.1523},{"date":"2021-02-04","close":34300.0547},{"date":"2021-02-05","close":34372.5},{"date":"2021-02-08","close":34169.6602},{"date":"2021-02-09","close":34222.7812},{"date":"2021-02-10","close":34358.0117},{"date":"2021-02-15","close":36067.7031},{"date":"2021-02-16","close":36420.2695},{"date":"2021-02-17","close":36222.25},{"date":"2021-02-18","close":35285.2969},{"date":"2021-02-19","close":35816.5625},{"date":"2021-02-22","close":35401.2109},{"date":"2021-02-23","close":35043.8164},{"date":"2021-02-24","close":34063.4102},{"date":"2021-02-25","close":35623.375},{"date":"2021-02-26","close":34575.3516},{"date":"2021-03-02","close":35043.8164},{"date":"2021-03-03","close":35381.8945},{"date":"2021-03-04","close":34662.2812},{"date":"2021-03-05","close":34367.6758},{"date":"2021-03-08","close":33469.3594},{"date":"2021-03-09","close":33136.1172},{"date":"2021-03-10","close":32648.3262},{"date":"2021-03-11","close":33522.4844},{"date":"2021-03-12","close":34271.0781},{"date":"2021-03-15","close":34005.4453},{"date":"2021-03-16","close":35193.5391},{"date":"2021-03-17","close":35299.7852},{"date":"2021-03-18","close":35613.7188},{"date":"2021-03-19","close":35435.0195},{"date":"2021-03-22","close":35681.332},{"date":"2021-03-23","close":35111.4336},{"date":"2021-03-24","close":35512.293},{"date":"2021-03-25","close":35261.1523},{"date":"2021-03-26","close":35304.6211},{"date":"2021-03-29","close":34927.9062},{"date":"2021-03-30","close":35237.0039},{"date":"2021-03-31","close":35063.1367},{"date":"2021-04-01","close":36285.0352},{"date":"2021-04-02","close":36801.8047},{"date":"2021-04-05","close":37555.2344},{"date":"2021-04-06","close":37458.6367},{"date":"2021-04-07","close":37178.5195},{"date":"2021-04-08","close":37304.0898},{"date":"2021-04-09","close":37139.8789},{"date":"2021-04-12","close":37009.4844},{"date":"2021-04-13","close":37371.7031},{"date":"2021-04-14","close":37178.5195},{"date":"2021-04-15","close":37250.9609},{"date":"2021-04-16","close":37589.0391},{"date":"2021-04-19","close":38955.8242},{"date":"2021-04-20","close":39100.707},{"date":"2021-04-21","close":38434.2227},{"date":"2021-04-22","close":38762.6328},{"date":"2021-04-23","close":38854.3984},{"date":"2021-04-26","close":38917.1875},{"date":"2021-04-27","close":38878.5469},{"date":"2021-04-28","close":37265.4531},{"date":"2021-04-29","close":36781.2344},{"date":"2021-04-30","close":36442.2773},{"date":"2021-05-03","close":36263.1211},{"date":"2021-05-04","close":36495.543},{"date":"2021-05-06","close":36103.332},{"date":"2021-05-07","close":36209.8594},{"date":"2021-05-10","close":36553.6523},{"date":"2021-05-11","close":35246.2617},{"date":"2021-05-12","close":34921.8359},{"date":"2021-05-13","close":33996.9766},{"date":"2021-05-14","close":35130.0469},{"date":"2021-05-17","close":34684.5625},{"date":"2021-05-18","close":35255.9414},{"date":"2021-05-20","close":35764.375},{"date":"2021-05-21","close":35759.5352},{"date":"2021-05-24","close":34844.3594},{"date":"2021-05-25","close":35202.6836},{"date":"2021-05-26","close":35130.0469},{"date":"2021-05-27","close":35580.375},{"date":"2021-05-28","close":35633.6406},{"date":"2021-05-31","close":35580.375},{"date":"2021-06-01","close":35904.8008},{"date":"2021-06-02","close":35807.9531},{"date":"2021-06-03","close":36742.4961},{"date":"2021-06-04","close":36427.7539},{"date":"2021-06-07","close":36384.1758},{"date":"2021-06-08","close":35982.2695},{"date":"2021-06-09","close":35309.2109},{"date":"2021-06-10","close":35483.5273},{"date":"2021-06-11","close":35832.1641},{"date":"2021-06-14","close":35657.8516},{"date":"2021-06-15","close":35812.7969},{"date":"2021-06-16","close":35996.7969},{"date":"2021-06-17","close":36185.6484},{"date":"2021-06-18","close":36340.5938},{"date":"2021-06-21","close":35803.1172},{"date":"2021-06-22","close":35841.8477},{"date":"2021-06-23","close":36059.7461},{"date":"2021-06-24","close":36209.8594},{"date":"2021-06-25","close":36635.9688},{"date":"2021-06-28","close":36577.8594},{"date":"2021-06-29","close":36786.0781},{"date":"2021-06-30","close":37309.0352},{"date":"2021-07-01","close":37013.6602},{"date":"2021-07-02","close":36660.1797},{"date":"2021-07-05","close":37003.9766},{"date":"2021-07-06","close":37168.6055},{"date":"2021-07-07","close":36999.1328},{"date":"2021-07-08","close":36418.0703},{"date":"2021-07-09","close":36025.8555},{"date":"2021-07-12","close":36238.9102},{"date":"2021-07-13","close":36626.2812},{"date":"2021-07-14","close":36606.9141},{"date":"2021-07-15","close":37207.3477},{"date":"2021-07-16","close":36679.5469},{"date":"2021-07-19","close":36645.6523},{"date":"2021-07-20","close":36510.0703},{"date":"2021-07-21","close":36389.0195},{"date":"2021-07-22","close":37313.875},{"date":"2021-07-23","close":37241.2422},{"date":"2021-07-26","close":37042.7148},{"date":"2021-07-27","close":36994.2891},{"date":"2021-07-28","close":36413.2305},{"date":"2021-07-29","close":36408.3906},{"date":"2021-07-30","close":35967.7461},{"date":"2021-08-02","close":36742.4961},{"date":"2021-08-03","close":37444.6094},{"date":"2021-08-04","close":37541.457},{"date":"2021-08-05","close":37773.8828},{"date":"2021-08-06","close":37623.7734},{"date":"2021-08-09","close":37822.3047},{"date":"2021-08-10","close":37202.5078},{"date":"2021-08-11","close":35822.4844},{"date":"2021-08-12","close":35193.0},{"date":"2021-08-13","close":34592.5703},{"date":"2021-08-17","close":34316.5586},{"date":"2021-08-18","close":34766.8828},{"date":"2021-08-19","close":33711.2891},{"date":"2021-08-20","close":33314.2344},{"date":"2021-08-23","close":33677.3945},{"date":"2021-08-24","close":34616.7812},{"date":"2021-08-25","close":34548.9844},{"date":"2021-08-26","close":34573.1992},{"date":"2021-08-27","close":34500.5664},{"date":"2021-08-30","close":34573.1992},{"date":"2021-08-31","close":34960.5742},{"date":"2021-09-01","close":35091.3125},{"date":"2021-09-02","close":34834.6758},{"date":"2021-09-03","close":35033.207},{"date":"2021-09-06","close":34921.8359},{"date":"2021-09-07","close":34607.0898},{"date":"2021-09-08","close":34471.5156},{"date":"2021-09-09","close":33856.5586},{"date":"2021-09-10","close":34118.0273},{"date":"2021-09-13","close":33817.8203},{"date":"2021-09-14","close":34171.2969},{"date":"2021-09-15","close":34098.6602},{"date":"2021-09-16","close":33648.3398},{"date":"2021-09-17","close":34180.9766},{"date":"2021-09-23","close":33575.707},{"date":"2021-09-24","close":33391.707},{"date":"2021-09-27","close":33231.9141},{"date":"2021-09-28","close":32374.8438},{"date":"2021-09-29","close":31740.5215},{"date":"2021-09-30","close":31861.5762},{"date":"2021-10-01","close":31183.666},{"date":"2021-10-05","close":30660.7109},{"date":"2021-10-06","close":29900.4883},{"date":"2021-10-07","close":30573.5527},{"date":"2021-10-08","close":30065.123},{"date":"2021-10-12","close":29624.4844},{"date":"2021-10-13","close":29721.3281},{"date":"2021-10-14","close":30525.1328},{"date":"2021-10-15","close":31338.6191},{"date":"2021-10-18","close":31343.4609},{"date":"2021-10-19","close":31430.6211},{"date":"2021-10-20","close":31309.5625},{"date":"2021-10-21","close":30941.5586},{"date":"2021-10-22","close":31154.6152},{"date":"2021-10-25","close":31420.9355},{"date":"2021-10-26","close":31982.627},{"date":"2021-10-27","close":31876.1016},{"date":"2021-10-28","close":32994.6445},{"date":"2021-10-29","close":32476.5332},{"date":"2021-11-01","close":32636.3242},{"date":"2021-11-02","close":32951.0625},{"date":"2021-11-03","close":32539.4785},{"date":"2021-11-04","close":32597.5879},{"date":"2021-11-05","close":32791.2773},{"date":"2021-11-08","close":32747.6953},{"date":"2021-11-09","close":32718.6445},{"date":"2021-11-10","close":32142.4219},{"date":"2021-11-11","close":32050.4199},{"date":"2021-11-12","close":32752.5352},{"date":"2021-11-15","close":33943.7148},{"date":"2021-11-16","close":33934.0312},{"date":"2021-11-17","close":33842.0312},{"date":"2021-11-18","close":33846.8711},{"date":"2021-11-19","close":35028.3633},{"date":"2021-11-22","close":36592.3945},{"date":"2021-11-23","close":36272.8047},{"date":"2021-11-24","close":35682.0586},{"date":"2021-11-25","close":35125.2109},{"date":"2021-11-26","close":34665.1992},{"date":"2021-11-29","close":34224.5664},{"date":"2021-11-30","close":33391.707},{"date":"2021-12-01","close":34408.5625},{"date":"2021-12-02","close":35570.6875},{"date":"2021-12-03","close":35696.5859},{"date":"2021-12-06","close":36166.2773},{"date":"2021-12-07","close":36694.0742},{"date":"2021-12-08","close":36219.5391},{"date":"2021-12-09","close":36359.9648},{"date":"2021-12-10","close":35745.0078},{"date":"2021-12-13","close":36117.8516},{"date":"2021-12-14","close":35914.4805},{"date":"2021-12-15","close":36108.1719},{"date":"2021-12-16","close":36471.332},{"date":"2021-12-17","close":35967.7461},{"date":"2021-12-20","close":35682.0586},{"date":"2021-12-21","close":36592.3945},{"date":"2021-12-22","close":36868.3945},{"date":"2021-12-23","close":37536.6172},{"date":"2021-12-24","close":37478.5117},{"date":"2021-12-27","close":37357.4492},{"date":"2021-12-28","close":37885.25},{"date":"2021-12-29","close":37836.832},{"date":"2021-12-30","close":38451.7891},{"date":"2022-01-03","close":38778.0},{"date":"2022-01-04","close":38446.9492},{"date":"2022-01-05","close":37362.293},{"date":"2022-01-06","close":36476.1758},{"date":"2022-01-07","close":37284.8242},{"date":"2022-01-10","close":36481.0156},{"date":"2022-01-11","close":36597.2305},{"date":"2022-01-12","close":37367.1406},{"date":"2022-01-13","close":37430.0898},{"date":"2022-01-14","close":37618.9336},{"date":"2022-01-17","close":37672.1953},{"date":"2022-01-18","close":37401.0352},{"date":"2022-01-19","close":36868.3945},{"date":"2022-01-20","close":37289.6641},{"date":"2022-01-21","close":35745.0078},{"date":"2022-01-24","close":35638.4766},{"date":"2022-01-25","close":35323.7344},{"date":"2022-01-26","close":34689.4062},{"date":"2022-01-27","close":33701.6055},{"date":"2022-01-28","close":35168.7891},{"date":"2022-02-03","close":35226.8906},{"date":"2022-02-04","close":35531.9492},{"date":"2022-02-07","close":34757.2031},{"date":"2022-02-08","close":34364.9844},{"date":"2022-02-09","close":34858.8867},{"date":"2022-02-10","close":35178.4727},{"date":"2022-02-11","close":34592.5703},{"date":"2022-02-14","close":33761.0},{"date":"2022-02-15","close":33304.543},{"date":"2022-02-16","close":34621.6211},{"date":"2022-02-17","close":34660.3516},{"date":"2022-02-18","close":34786.2539},{"date":"2022-02-21","close":34515.0898},{"date":"2022-02-22","close":33919.5},{"date":"2022-02-23","close":34335.9336},{"date":"2022-02-24","close":33275.4922},{"date":"2022-02-25","close":34021.1875},{"date":"2022-02-28","close":34200.3516},{"date":"2022-03-02","close":34534.4648},{"date":"2022-03-03","close":35280.1523},{"date":"2022-03-04","close":34723.3047},{"date":"2022-03-07","close":33691.918},{"date":"2022-03-08","close":33076.9609},{"date":"2022-03-10","close":33919.5},{"date":"2022-03-11","close":33609.5977},{"date":"2022-03-14","close":32805.8008},{"date":"2022-03-15","close":32505.584},{"date":"2022-03-16","close":33527.2812},{"date":"2022-03-17","close":34534.4648},{"date":"2022-03-18","close":34916.9961},{"date":"2022-03-21","close":34844.3594},{"date":"2022-03-22","close":35289.8398},{"date":"2022-03-23","close":35406.0508},{"date":"2022-03-24","close":35546.4766},{"date":"2022-03-25","close":35599.7383},{"date":"2022-03-28","close":35623.9492},{"date":"2022-03-29","close":35895.1094},{"date":"2022-03-30","close":35977.4258},{"date":"2022-03-31","close":35749.8477},{"date":"2022-04-01","close":35222.0508},{"date":"2022-04-04","close":35314.0508},{"date":"2022-04-05","close":35449.6328},{"date":"2022-04-06","close":34553.832},{"date":"2022-04-07","close":34539.3008},{"date":"2022-04-08","close":34626.457},{"date":"2022-04-11","close":34195.5078},{"date":"2022-04-12","close":34214.875},{"date":"2022-04-13","close":34781.4141},{"date":"2022-04-14","close":34631.3008},{"date":"2022-04-15","close":34331.0898},{"date":"2022-04-18","close":34510.2539},{"date":"2022-04-19","close":35672.375},{"date":"2022-04-20","close":35662.6914},{"date":"2022-04-21","close":35958.0664},{"date":"2022-04-22","close":35551.3242},{"date":"2022-04-25","close":34713.6172},{"date":"2022-04-26","close":35004.1523},{"date":"2022-04-27","close":34486.0352},{"date":"2022-04-28","close":34217.6094},{"date":"2022-04-29","close":34671.5},{"date":"2022-05-02","close":34278.0},{"date":"2022-05-03","close":34749.5938},{"date":"2022-05-04","close":34471.3984},{"date":"2022-05-06","close":33724.6719},{"date":"2022-05-09","close":33062.0},{"date":"2022-05-10","close":33461.1211},{"date":"2022-05-11","close":34207.8516},{"date":"2022-05-12","close":33251.2539},{"date":"2022-05-13","close":34188.3242},{"date":"2022-05-16","close":34027.2656},{"date":"2022-05-17","close":34422.5898},{"date":"2022-05-18","close":34632.457},{"date":"2022-05-19","close":34246.8906},{"date":"2022-05-20","close":34456.7578},{"date":"2022-05-23","close":34612.9336},{"date":"2022-05-24","close":33339.1055},{"date":"2022-05-25","close":33597.7773},{"date":"2022-05-26","close":32973.0664},{"date":"2022-05-27","close":33124.3633},{"date":"2022-05-30","close":33548.9727},{"date":"2022-05-31","close":33656.3477},{"date":"2022-06-02","close":33524.5703},{"date":"2022-06-03","close":33451.3594},{"date":"2022-06-07","close":32655.8262},{"date":"2022-06-08","close":32714.3945},{"date":"2022-06-09","close":32582.6211},{"date":"2022-06-10","close":32045.7578},{"date":"2022-06-13","close":30518.1426},{"date":"2022-06-14","close":30401.0117},{"date":"2022-06-15","close":29771.418},{"date":"2022-06-16","close":29537.1523},{"date":"2022-06-17","close":29088.1387},{"date":"2022-06-20","close":28102.2656},{"date":"2022-06-21","close":28248.6836},{"date":"2022-06-22","close":28238.9219},{"date":"2022-06-23","close":26257.4141},{"date":"2022-06-24","close":27096.873},{"date":"2022-06-27","close":27828.9551},{"date":"2022-06-28","close":27755.748},{"date":"2022-06-29","close":27487.3145},{"date":"2022-06-30","close":26579.5293},{"date":"2022-07-01","close":25798.6406},{"date":"2022-07-04","close":25549.7344},{"date":"2022-07-05","close":26398.9512},{"date":"2022-07-06","close":25940.1797},{"date":"2022-07-07","close":26633.2148},{"date":"2022-07-08","close":26730.8281},{"date":"2022-07-11","close":26701.5469},{"date":"2022-07-12","close":25432.5996},{"date":"2022-07-13","close":25866.9707},{"date":"2022-07-14","close":25920.6582},{"date":"2022-07-15","close":26452.6367},{"date":"2022-07-18","close":27204.2422},{"date":"2022-07-19","close":26984.6191},{"date":"2022-07-20","close":27360.4219},{"date":"2022-07-21","close":27736.2266},{"date":"2022-07-22","close":27399.4648},{"date":"2022-07-25","close":27282.334},{"date":"2022-07-26","close":27443.3906},{"date":"2022-07-27","close":27462.9121},{"date":"2022-07-28","close":27472.6719},{"date":"2022-07-29","close":27667.8965},{"date":"2022-08-01","close":27536.1211},{"date":"2022-08-02","close":27150.5586},{"date":"2022-08-03","close":27189.6016},{"date":"2022-08-04","close":27370.1816},{"date":"2022-08-05","close":27506.8379},{"date":"2022-08-08","close":27170.0781},{"date":"2022-08-09","close":26755.2324},{"date":"2022-08-10","close":25823.0449},{"date":"2022-08-11","close":26462.3984},{"date":"2022-08-12","close":26887.0059},{"date":"2022-08-16","close":27487.3145},{"date":"2022-08-17","close":27267.6914},{"date":"2022-08-18","close":27409.2285},{"date":"2022-08-19","close":27160.3184},{"date":"2022-08-22","close":26452.6367},{"date":"2022-08-23","close":26076.834},{"date":"2022-08-24","close":26091.4746},{"date":"2022-08-25","close":26682.0234},{"date":"2022-08-26","close":26911.4082},{"date":"2022-08-29","close":25842.5684},{"date":"2022-08-30","close":26379.4277},{"date":"2022-08-31","close":26891.8867},{"date":"2022-09-01","close":26189.0879},{"date":"2022-09-02","close":25847.4492},{"date":"2022-09-05","close":25491.166},{"date":"2022-09-06","close":25622.9434},{"date":"2022-09-07","close":25164.1699},{"date":"2022-09-08","close":25056.7949},{"date":"2022-09-13","close":25901.1348},{"date":"2022-09-14","close":25320.3496},{"date":"2022-09-15","close":25252.0195},{"date":"2022-09-16","close":24959.1855},{"date":"2022-09-19","close":24773.7246},{"date":"2022-09-20","close":24695.6367},{"date":"2022-09-21","close":24432.082},{"date":"2022-09-22","close":24017.2383},{"date":"2022-09-23","close":23416.9297},{"date":"2022-09-26","close":22440.8184},{"date":"2022-09-27","close":22421.2949},{"date":"2022-09-28","close":21884.4336},{"date":"2022-09-29","close":21503.75},{"date":"2022-09-30","close":21640.4043},{"date":"2022-10-04","close":22938.6328},{"date":"2022-10-05","close":22963.0352},{"date":"2022-10-06","close":23739.0449},{"date":"2022-10-07","close":23685.3594},{"date":"2022-10-11","close":23026.4824},{"date":"2022-10-12","close":23436.4512},{"date":"2022-10-13","close":23065.5273},{"date":"2022-10-14","close":23724.4023},{"date":"2022-10-17","close":23656.0762},{"date":"2022-10-18","close":23792.7305},{"date":"2022-10-19","close":23260.75},{"date":"2022-10-20","close":22831.2617},{"date":"2022-10-21","close":22811.7402},{"date":"2022-10-24","close":23480.375},{"date":"2022-10-25","close":23924.5059},{"date":"2022-10-26","close":23865.9375},{"date":"2022-10-27","close":23675.5996},{"date":"2022-10-28","close":22557.9492},{"date":"2022-10-31","close":22865.4258},{"date":"2022-11-01","close":22963.0352},{"date":"2022-11-02","close":22816.6191},{"date":"2022-11-03","close":22640.9199},{"date":"2022-11-04","close":22514.0273},{"date":"2022-11-07","close":23231.4668},{"date":"2022-11-08","close":23831.7754},{"date":"2022-11-09","close":24041.6406},{"date":"2022-11-10","close":23758.5684},{"date":"2022-11-11","close":25105.6016},{"date":"2022-11-14","close":24627.3086},{"date":"2022-11-15","close":25383.793},{"date":"2022-11-16","close":25574.1367},{"date":"2022-11-17","close":25071.4375},{"date":"2022-11-18","close":25012.8711},{"date":"2022-11-21","close":24412.5625},{"date":"2022-11-22","close":23978.1914},{"date":"2022-11-23","close":24393.041},{"date":"2022-11-24","close":24768.8438},{"date":"2022-11-25","close":24422.3242},{"date":"2022-11-28","close":23924.5059},{"date":"2022-11-29","close":24109.9688},{"date":"2022-11-30","close":24178.2949},{"date":"2022-12-01","close":24485.7715},{"date":"2022-12-02","close":23963.5508},{"date":"2022-12-05","close":23904.9844},{"date":"2022-12-06","close":23460.8555},{"date":"2022-12-07","close":23124.0957},{"date":"2022-12-08","close":23041.125},{"date":"2022-12-09","close":23485.2559},{"date":"2022-12-12","close":23094.8125},{"date":"2022-12-13","close":23231.4668},{"date":"2022-12-14","close":23621.9141},{"date":"2022-12-15","close":23285.1523},{"date":"2022-12-16","close":22831.2617},{"date":"2022-12-19","close":22914.2305},{"date":"2022-12-20","close":22548.1895},{"date":"2022-12-21","close":22489.6211},{"date":"2022-12-22","close":22919.1094},{"date":"2022-12-23","close":22206.5488},{"date":"2022-12-26","close":22445.6953},{"date":"2022-12-27","close":22616.5156},{"date":"2022-12-28","close":22191.9062},{"date":"2022-12-29","close":21620.8848},{"date":"2023-01-02","close":21347.5723},{"date":"2023-01-03","close":21513.5078},{"date":"2023-01-04","close":22611.6348},{"date":"2023-01-05","close":22450.5781},{"date":"2023-01-06","close":23089.9316},{"date":"2023-01-09","close":23465.7344},{"date":"2023-01-10","close":23538.9395},{"date":"2023-01-11","close":23768.3301},{"date":"2023-01-12","close":23763.4492},{"date":"2023-01-13","close":23631.6719},{"date":"2023-01-16","close":23700.0},{"date":"2023-01-17","close":23577.9863},{"date":"2023-01-18","close":23573.1055},{"date":"2023-01-19","close":23680.4785},{"date":"2023-01-20","close":23826.8926},{"date":"2023-01-25","close":24749.3203},{"date":"2023-01-26","close":24929.9023},{"date":"2023-01-27","close":24871.334},{"date":"2023-01-30","close":24729.7969},{"date":"2023-01-31","close":24485.7715},{"date":"2023-02-01","close":24812.7676},{"date":"2023-02-02","close":25276.4219},{"date":"2023-02-03","close":25017.752},{"date":"2023-02-06","close":24627.3086},{"date":"2023-02-07","close":25222.7363},{"date":"2023-02-08","close":25827.9258},{"date":"2023-02-09","close":25896.2539},{"date":"2023-02-10","close":25569.2559},{"date":"2023-02-13","close":25325.2266},{"date":"2023-02-14","close":25891.373},{"date":"2023-02-15","close":25491.166},{"date":"2023-02-16","close":26150.041},{"date":"2023-02-17","close":25637.584},{"date":"2023-02-20","close":25915.7773},{"date":"2023-02-21","close":25671.7461},{"date":"2023-02-22","close":24993.3496},{"date":"2023-02-23","close":25574.1367},{"date":"2023-02-24","close":25427.7188},{"date":"2023-02-27","close":25115.3633},{"date":"2023-02-28","close":25173.9297},{"date":"2023-03-02","close":25051.916},{"date":"2023-03-03","close":25125.125},{"date":"2023-03-06","close":25637.584},{"date":"2023-03-07","close":25461.8828},{"date":"2023-03-08","close":25193.4512},{"date":"2023-03-09","close":25061.6777},{"date":"2023-03-10","close":24231.9824},{"date":"2023-03-13","close":24329.5938},{"date":"2023-03-14","close":23275.3926},{"date":"2023-03-15","close":23275.3926},{"date":"2023-03-16","close":23758.5684},{"date":"2023-03-17","close":25047.0352},{"date":"2023-03-20","close":25130.0039},{"date":"2023-03-21","close":24856.6953},{"date":"2023-03-22","close":25359.3906},{"date":"2023-03-23","close":25471.6426},{"date":"2023-03-24","close":26579.5293},{"date":"2023-03-27","close":26569.7695},{"date":"2023-03-28","close":27428.75},{"date":"2023-03-29","close":27682.5371},{"date":"2023-03-30","close":28258.4434},{"date":"2023-03-31","close":28434.1445},{"date":"2023-04-03","close":28204.7578},{"date":"2023-04-04","close":27555.6426},{"date":"2023-04-05","close":27589.8066},{"date":"2023-04-06","close":27038.3047},{"date":"2023-04-07","close":28248.6836},{"date":"2023-04-10","close":28146.1914},{"date":"2023-04-11","close":28736.7383},{"date":"2023-04-12","close":28492.709},{"date":"2023-04-13","close":28131.5488},{"date":"2023-04-14","close":28053.4629},{"date":"2023-04-17","close":27916.8047},{"date":"2023-04-18","close":27501.957},{"date":"2023-04-19","close":27575.166},{"date":"2023-04-20","close":27038.3047},{"date":"2023-04-21","close":27506.8379},{"date":"2023-04-24","close":26867.4844},{"date":"2023-04-25","close":26486.8027},{"date":"2023-04-26","close":26789.3965},{"date":"2023-04-27","close":27099.2422},{"date":"2023-04-28","close":27059.8984},{"date":"2023-05-02","close":27104.1602},{"date":"2023-05-03","close":27487.7793},{"date":"2023-05-04","close":27020.5527},{"date":"2023-05-08","close":27143.5059},{"date":"2023-05-09","close":26799.2324},{"date":"2023-05-10","close":26612.3418},{"date":"2023-05-11","close":26371.3496},{"date":"2023-05-12","close":26543.4863},{"date":"2023-05-15","close":26140.1953},{"date":"2023-05-16","close":26454.957},{"date":"2023-05-17","close":26922.1855},{"date":"2023-05-18","close":27533.0},{"date":"2023-05-19","close":28918.9727},{"date":"2023-05-22","close":28884.5469},{"date":"2023-05-23","close":28796.0176},{"date":"2023-05-24","close":28675.0},{"date":"2023-05-25","close":29115.7012},{"date":"2023-05-26","close":29671.457},{"date":"2023-05-30","close":30232.1309},{"date":"2023-05-31","close":30045.2402},{"date":"2023-06-01","close":30276.3945},{"date":"2023-06-02","close":30114.0957},{"date":"2023-06-05","close":29784.5762},{"date":"2023-06-07","close":29981.3047},{"date":"2023-06-08","close":30119.0117},{"date":"2023-06-09","close":31014.123},{"date":"2023-06-12","close":30817.3945},{"date":"2023-06-13","close":31599.3887},{"date":"2023-06-14","close":31166.5879},{"date":"2023-06-15","close":31928.9082},{"date":"2023-06-16","close":31938.7461},{"date":"2023-06-19","close":31579.7168},{"date":"2023-06-20","close":31894.4805},{"date":"2023-06-21","close":31235.4434},{"date":"2023-06-22","close":31073.1406},{"date":"2023-06-23","close":31132.1602},{"date":"2023-06-26","close":31584.6328},{"date":"2023-06-27","close":31422.334},{"date":"2023-06-28","close":31697.752},{"date":"2023-06-29","close":32017.4336},{"date":"2023-06-30","close":31742.0156},{"date":"2023-07-03","close":32396.0},{"date":"2023-07-04","close":32505.0},{"date":"2023-07-05","close":32229.0},{"date":"2023-07-06","close":31121.0},{"date":"2023-07-07","close":30591.1602},{"date":"2023-07-10","close":30010.8145},{"date":"2023-07-11","close":30915.0},{"date":"2023-07-12","close":31643.0},{"date":"2023-07-13","close":32239.0},{"date":"2023-07-14","close":33360.1016},{"date":"2023-07-17","close":33743.7188},{"date":"2023-07-18","close":33854.0},{"date":"2023-07-19","close":33419.1211},{"date":"2023-07-20","close":33719.1289},{"date":"2023-07-21","close":32976.4805},{"date":"2023-07-24","close":32740.4082},{"date":"2023-07-25","close":32814.0},{"date":"2023-07-26","close":31909.2363},{"date":"2023-07-27","close":34094.0},{"date":"2023-07-28","close":34658.5039},{"date":"2023-07-31","close":34538.0},{"date":"2023-08-01","close":34902.0},{"date":"2023-08-02","close":33342.0},{"date":"2023-08-03","close":33546.9922},{"date":"2023-08-04","close":33394.5273},{"date":"2023-08-07","close":33374.8555},{"date":"2023-08-08","close":32656.7988},{"date":"2023-08-09","close":32760.084},{"date":"2023-08-10","close":32243.6719},{"date":"2023-08-11","close":32160.0625},{"date":"2023-08-14","close":31663.3242},{"date":"2023-08-16","close":31855.1367},{"date":"2023-08-17","close":32046.9434},{"date":"2023-08-18","close":32735.4902},{"date":"2023-08-21","close":32676.4746},{"date":"2023-08-22","close":32174.8164},{"date":"2023-08-23","close":32184.6543},{"date":"2023-08-24","close":32976.4805},{"date":"2023-08-25","close":31884.6426},{"date":"2023-08-28","close":31889.5625},{"date":"2023-08-29","close":32366.625},{"date":"2023-08-30","close":32942.0547},{"date":"2023-08-31","close":33232.2305},{"date":"2023-09-01","close":33945.3633},{"date":"2023-09-04","close":33822.4102},{"date":"2023-09-05","close":33832.25},{"date":"2023-09-06","close":33325.6758},{"date":"2023-09-07","close":33330.5898},{"date":"2023-09-08","close":32410.8906},{"date":"2023-09-11","close":32066.6172},{"date":"2023-09-12","close":32214.1621},{"date":"2023-09-13","close":32007.5977},{"date":"2023-09-14","close":33060.0898},{"date":"2023-09-15","close":33045.3398},{"date":"2023-09-18","close":32002.6797},{"date":"2023-09-19","close":31668.2441},{"date":"2023-09-20","close":31422.334},{"date":"2023-09-21","close":30635.4238},{"date":"2023-09-22","close":30935.4336},{"date":"2023-09-25","close":30827.2305},{"date":"2023-09-26","close":30419.0234},{"date":"2023-09-27","close":30684.6055},{"date":"2023-10-04","close":30325.5762},{"date":"2023-10-05","close":30591.1602},{"date":"2023-10-06","close":30802.6406},{"date":"2023-10-10","close":30340.3301},{"date":"2023-10-11","close":31132.1602},{"date":"2023-10-12","close":31894.4805},{"date":"2023-10-13","close":31894.4805},{"date":"2023-10-16","close":31491.1875},{"date":"2023-10-17","close":32509.2539},{"date":"2023-10-18","close":32455.1543},{"date":"2023-10-19","close":31491.1875},{"date":"2023-10-20","close":31063.3047},{"date":"2023-10-23","close":30728.8691},{"date":"2023-10-24","close":31643.6523},{"date":"2023-10-25","close":31722.3438},{"date":"2023-10-26","close":30492.7949},{"date":"2023-10-27","close":30197.7031},{"date":"2023-10-30","close":30192.7852},{"date":"2023-10-31","close":29135.375},{"date":"2023-11-01","close":29725.5566},{"date":"2023-11-02","close":31466.5977},{"date":"2023-11-03","close":31525.6172},{"date":"2023-11-06","close":32883.0352},{"date":"2023-11-07","close":32883.0352},{"date":"2023-11-08","close":32460.0723},{"date":"2023-11-09","close":32597.7793},{"date":"2023-11-10","close":32951.8906},{"date":"2023-11-13","close":32381.3809},{"date":"2023-11-14","close":32622.3711},{"date":"2023-11-15","close":33369.9336},{"date":"2023-11-16","close":33610.9297},{"date":"2023-11-17","close":33517.4844},{"date":"2023-11-20","close":33679.7812},{"date":"2023-11-21","close":33645.3594},{"date":"2023-11-22","close":33787.9883},{"date":"2023-11-23","close":33232.2305},{"date":"2023-11-24","close":33153.5391},{"date":"2023-11-27","close":33640.4375},{"date":"2023-11-28","close":34063.4023},{"date":"2023-11-29","close":33969.9531},{"date":"2023-11-30","close":34427.3477},{"date":"2023-12-01","close":34230.6211},{"date":"2023-12-04","close":33738.8008},{"date":"2023-12-05","close":32666.6367},{"date":"2023-12-06","close":33030.582},{"date":"2023-12-07","close":32853.5234},{"date":"2023-12-08","close":33487.9727},{"date":"2023-12-11","close":33601.0938},{"date":"2023-12-12","close":34151.9297},{"date":"2023-12-13","close":34151.9297},{"date":"2023-12-14","close":34737.1953},{"date":"2023-12-15","close":34540.4688},{"date":"2023-12-18","close":34791.2969},{"date":"2023-12-19","close":34761.7891},{"date":"2023-12-20","close":34978.1875},{"date":"2023-12-21","close":34978.1875},{"date":"2023-12-22","close":35086.3867},{"date":"2023-12-26","close":35061.7969},{"date":"2023-12-27","close":35622.4727},{"date":"2023-12-28","close":35681.4883},{"date":"2024-01-02","close":36237.2461},{"date":"2024-01-03","close":35327.3789},{"date":"2024-01-04","close":35229.0117},{"date":"2024-01-05","close":35169.9922},{"date":"2024-01-08","close":35101.1445},{"date":"2024-01-09","close":34992.9453},{"date":"2024-01-10","close":34496.207},{"date":"2024-01-11","close":34692.9297},{"date":"2024-01-12","close":34142.0938},{"date":"2024-01-15","close":33866.6758},{"date":"2024-01-16","close":33389.6094},{"date":"2024-01-17","close":33104.3594},{"date":"2024-01-18","close":33923.0},{"date":"2024-01-19","close":35051.9648},{"date":"2024-01-22","close":35804.4414},{"date":"2024-01-23","close":35637.2266},{"date":"2024-01-24","close":35568.3711},{"date":"2024-01-25","close":35396.2305},{"date":"2024-01-26","close":34855.2305},{"date":"2024-01-29","close":34604.4023},{"date":"2024-01-30","close":34530.6328},{"date":"2024-01-31","close":33714.2109},{"date":"2024-02-01","close":33251.9023},{"date":"2024-02-02","close":34038.8125},{"date":"2024-02-05","close":33379.7734},{"date":"2024-02-06","close":34004.3828},{"date":"2024-02-07","close":33728.9688},{"date":"2024-02-08","close":34761.7891},{"date":"2024-02-13","close":36040.5156},{"date":"2024-02-14","close":36119.207},{"date":"2024-02-15","close":35966.7461},{"date":"2024-02-16","close":35504.4336},{"date":"2024-02-19","close":35661.8164},{"date":"2024-02-20","close":35637.2266},{"date":"2024-02-21","close":35578.207},{"date":"2024-02-22","close":36404.4609},{"date":"2024-02-23","close":36389.707},{"date":"2024-02-26","close":36370.0352},{"date":"2024-02-27","close":35853.6211},{"date":"2024-02-28","close":36694.6367},{"date":"2024-02-29","close":36473.3164},{"date":"2024-03-04","close":38052.0586},{"date":"2024-03-05","close":37771.7188},{"date":"2024-03-06","close":37968.4492},{"date":"2024-03-07","close":37707.7852},{"date":"2024-03-08","close":38455.3516},{"date":"2024-03-11","close":37909.4297},{"date":"2024-03-12","close":38243.8672},{"date":"2024-03-13","close":38096.3203},{"date":"2024-03-14","close":37624.1758},{"date":"2024-03-15","close":37461.875},{"date":"2024-03-18","close":37889.7578},{"date":"2024-03-19","close":37373.3477},{"date":"2024-03-20","close":37747.1289},{"date":"2024-03-21","close":39050.4531},{"date":"2024-03-22","close":38824.2188},{"date":"2024-03-25","close":38676.668},{"date":"2024-03-26","close":39532.4336},{"date":"2024-03-27","close":40206.2227},{"date":"2024-03-28","close":41130.8477},{"date":"2024-03-29","close":41706.2773},{"date":"2024-04-01","close":42143.9961},{"date":"2024-04-02","close":42689.9102},{"date":"2024-04-03","close":41770.2148},{"date":"2024-04-04","close":42906.3164},{"date":"2024-04-05","close":42237.4375},{"date":"2024-04-08","close":41494.793},{"date":"2024-04-09","close":41568.5664},{"date":"2024-04-11","close":42237.4375},{"date":"2024-04-12","close":42503.0195},{"date":"2024-04-15","close":42547.2812},{"date":"2024-04-16","close":40899.6914},{"date":"2024-04-17","close":40830.832},{"date":"2024-04-18","close":41706.2773},{"date":"2024-04-19","close":40191.4727},{"date":"2024-04-22","close":39119.3047},{"date":"2024-04-23","close":38814.3789},{"date":"2024-04-24","close":40525.9102},{"date":"2024-04-25","close":39473.4141},{"date":"2024-04-26","close":40152.125},{"date":"2024-04-29","close":40230.9414},{"date":"2024-04-30","close":39999.418},{"date":"2024-05-02","close":40117.6445},{"date":"2024-05-03","close":39895.9688},{"date":"2024-05-07","close":41216.1484},{"date":"2024-05-08","close":41373.7812},{"date":"2024-05-09","close":40841.7695},{"date":"2024-05-10","close":40294.9805},{"date":"2024-05-13","close":40324.5352},{"date":"2024-05-14","close":40570.8398},{"date":"2024-05-16","close":41280.1875},{"date":"2024-05-17","close":40738.3242},{"date":"2024-05-20","close":40905.8086},{"date":"2024-05-21","close":41157.0352},{"date":"2024-05-22","close":41452.5977},{"date":"2024-05-23","close":41698.8984},{"date":"2024-05-24","close":40748.1758},{"date":"2024-05-27","close":41516.6367},{"date":"2024-05-28","close":42206.2852},{"date":"2024-05-29","close":41876.2383},{"date":"2024-05-30","close":41152.1133},{"date":"2024-05-31","close":40541.2812},{"date":"2024-06-03","close":40679.2109},{"date":"2024-06-04","close":40427.9844},{"date":"2024-06-05","close":40979.6992},{"date":"2024-06-07","close":41935.3516},{"date":"2024-06-10","close":41915.6484},{"date":"2024-06-11","close":41876.2383},{"date":"2024-06-12","close":42723.5195},{"date":"2024-06-13","close":43546.1641},{"date":"2024-06-14","close":43363.8984},{"date":"2024-06-17","close":43329.4219},{"date":"2024-06-18","close":44225.957},{"date":"2024-06-19","close":44294.9219},{"date":"2024-06-20","close":44659.4492},{"date":"2024-06-21","close":43886.0625},{"date":"2024-06-24","close":43053.5586},{"date":"2024-06-25","close":43019.0781},{"date":"2024-06-26","close":44088.0273},{"date":"2024-06-27","close":43782.6172},{"date":"2024-06-28","close":44053.5469},{"date":"2024-07-01","close":43984.582},{"date":"2024-07-02","close":43299.8633},{"date":"2024-07-03","close":43132.375},{"date":"2024-07-04","close":43565.8672},{"date":"2024-07-05","close":44107.7305},{"date":"2024-07-08","close":44117.5859},{"date":"2024-07-09","close":44585.5586},{"date":"2024-07-10","close":44334.3281},{"date":"2024-07-11","close":44531.375},{"date":"2024-07-12","close":43526.4609},{"date":"2024-07-15","close":43659.4648},{"date":"2024-07-16","close":44235.8086},{"date":"2024-07-17","close":42344.2109},{"date":"2024-07-18","close":41595.4531},{"date":"2024-07-19","close":41147.1875},{"date":"2024-07-22","close":39871.3398},{"date":"2024-07-23","close":39743.2656},{"date":"2024-07-24","close":39777.7461},{"date":"2024-07-25","close":37841.8125},{"date":"2024-07-26","close":38102.8945},{"date":"2024-07-29","close":38260.5234},{"date":"2024-07-30","close":37290.0977},{"date":"2024-07-31","close":38521.6055},{"date":"2024-08-01","close":38403.3789},{"date":"2024-08-02","close":35408.3516},{"date":"2024-08-05","close":31378.8535},{"date":"2024-08-06","close":32866.5195},{"date":"2024-08-07","close":33531.5352},{"date":"2024-08-08","close":33038.9297},{"date":"2024-08-09","close":33989.6562},{"date":"2024-08-12","close":34866.4883},{"date":"2024-08-13","close":35142.3438},{"date":"2024-08-14","close":36068.4414},{"date":"2024-08-16","close":37684.1836},{"date":"2024-08-19","close":36767.9414},{"date":"2024-08-20","close":37442.8047},{"date":"2024-08-21","close":36915.7188},{"date":"2024-08-22","close":36383.707},{"date":"2024-08-23","close":35891.1016},{"date":"2024-08-26","close":35033.9727},{"date":"2024-08-27","close":34623.0},{"date":"2024-08-28","close":35378.7969},{"date":"2024-08-29","close":33841.875},{"date":"2024-08-30","close":34418.2188},{"date":"2024-09-02","close":34063.543},{"date":"2024-09-03","close":33250.7461},{"date":"2024-09-04","close":31235.998},{"date":"2024-09-05","close":31176.8848},{"date":"2024-09-06","close":30526.6504},{"date":"2024-09-09","close":30575.9082},{"date":"2024-09-10","close":30167.0488},{"date":"2024-09-11","close":30024.1934},{"date":"2024-09-12","close":31644.8594},{"date":"2024-09-13","close":30856.6934},{"date":"2024-09-19","close":30142.4199},{"date":"2024-09-20","close":30388.7188},{"date":"2024-09-23","close":30881.3242},{"date":"2024-09-24","close":31541.4121},{"date":"2024-09-25","close":31526.6348},{"date":"2024-09-26","close":33300.0078},{"date":"2024-09-27","close":33132.5195},{"date":"2024-09-30","close":32211.3535},{"date":"2024-10-02","close":31846.8281},{"date":"2024-10-04","close":32137.4629},{"date":"2024-10-07","close":33073.4141},{"date":"2024-10-08","close":32428.0996},{"date":"2024-10-10","close":32472.4316},{"date":"2024-10-11","close":32713.8086},{"date":"2024-10-14","close":33304.9336},{"date":"2024-10-15","close":33575.8672},{"date":"2024-10-16","close":32654.6973},{"date":"2024-10-17","close":33221.1914},{"date":"2024-10-18","close":31910.8652},{"date":"2024-10-21","close":32088.2031},{"date":"2024-10-22","close":31270.4805},{"date":"2024-10-23","close":32413.3223},{"date":"2024-10-24","close":31841.9004},{"date":"2024-10-25","close":31841.9004},{"date":"2024-10-28","close":32048.7949},{"date":"2024-10-29","close":31876.3848},{"date":"2024-10-30","close":31911.0},{"date":"2024-10-31","close":31861.6055},{"date":"2024-11-01","close":31531.5625},{"date":"2024-11-04","close":32334.5039},{"date":"2024-11-05","close":32059.0},{"date":"2024-11-06","close":31684.2676},{"date":"2024-11-07","close":31630.082},{"date":"2024-11-08","close":31699.0469},{"date":"2024-11-11","close":30226.1621},{"date":"2024-11-12","close":29073.4688},{"date":"2024-11-13","close":28300.0801},{"date":"2024-11-14","close":27600.584},{"date":"2024-11-15","close":28580.8652},{"date":"2024-11-18","close":28176.9297},{"date":"2024-11-19","close":28112.8906},{"date":"2024-11-20","close":28034.0742},{"date":"2024-11-21","close":28063.6309},{"date":"2024-11-22","close":28541.4551},{"date":"2024-11-25","close":29019.2812},{"date":"2024-11-26","close":28950.3184},{"date":"2024-11-27","close":27871.5156},{"date":"2024-11-28","close":27423.2461},{"date":"2024-11-29","close":26925.7168},{"date":"2024-12-02","close":26467.5957},{"date":"2024-12-03","close":27043.9414},{"date":"2024-12-04","close":26940.4941},{"date":"2024-12-05","close":27649.8438},{"date":"2024-12-06","close":27152.3145},{"date":"2024-12-09","close":26300.1094},{"date":"2024-12-10","close":26743.4531},{"date":"2024-12-11","close":27452.8008},{"date":"2024-12-12","close":28324.7109},{"date":"2024-12-13","close":28369.0449},{"date":"2024-12-16","close":28639.9785},{"date":"2024-12-17","close":29127.6562},{"date":"2024-12-18","close":29418.291},{"date":"2024-12-19","close":28497.123},{"date":"2024-12-20","close":27728.6602},{"date":"2024-12-23","close":28502.0488},{"date":"2024-12-24","close":28516.8262},{"date":"2024-12-26","close":28206.4863},{"date":"2024-12-27","close":28497.123},{"date":"2024-12-30","close":28506.9746},{"date":"2025-01-02","close":28679.3867},{"date":"2025-01-03","close":30048.8242},{"date":"2025-01-06","close":31625.1562},{"date":"2025-01-07","close":31245.8516},{"date":"2025-01-08","close":32349.2832},{"date":"2025-01-09","close":32526.6211},{"date":"2025-01-10","close":32334.5039},{"date":"2025-01-13","close":31304.9629},{"date":"2025-01-14","close":31452.7441},{"date":"2025-01-15","close":31575.8965},{"date":"2025-01-16","close":32275.3926},{"date":"2025-01-17","close":33029.0742},{"date":"2025-01-20","close":32866.5195},{"date":"2025-01-21","close":33541.3828},{"date":"2025-01-22","close":34506.8867},{"date":"2025-01-23","close":33767.9805},{"date":"2025-01-24","close":33896.0586},{"date":"2025-01-31","close":32014.3125},{"date":"2025-02-03","close":30378.8672},{"date":"2025-02-04","close":30689.207},{"date":"2025-02-05","close":31369.002},{"date":"2025-02-06","close":32304.9492},{"date":"2025-02-07","close":32777.8477},{"date":"2025-02-10","close":33231.043},{"date":"2025-02-11","close":33255.6719},{"date":"2025-02-12","close":33122.6719},{"date":"2025-02-13","close":33664.5352},{"date":"2025-02-14","close":33994.5781},{"date":"2025-02-17","close":34334.4727},{"date":"2025-02-18","close":34477.332},{"date":"2025-02-19","close":35669.4336},{"date":"2025-02-20","close":34940.3789},{"date":"2025-02-21","close":34866.4883},{"date":"2025-02-24","close":34098.0273},{"date":"2025-02-25","close":33782.7617},{"date":"2025-02-26","close":33713.793},{"date":"2025-02-27","close":33132.5195},{"date":"2025-02-28","close":31728.6035},{"date":"2025-03-04","close":31349.2969},{"date":"2025-03-05","close":31659.6387},{"date":"2025-03-06","close":30920.7324},{"date":"2025-03-07","close":31053.7344},{"date":"2025-03-10","close":30945.3633},{"date":"2025-03-11","close":30787.7305},{"date":"2025-03-12","close":32152.2402},{"date":"2025-03-13","close":31846.8281},{"date":"2025-03-14","close":32639.9199},{"date":"2025-03-17","close":33304.9336},{"date":"2025-03-18","close":33048.7773},{"date":"2025-03-19","close":33428.0859},{"date":"2025-03-20","close":33945.3203},{"date":"2025-03-21","close":34462.5508},{"date":"2025-03-24","close":34043.8398},{"date":"2025-03-25","close":33048.7773},{"date":"2025-03-26","close":33526.6055},{"date":"2025-03-27","close":32861.5898},{"date":"2025-03-28","close":31866.5312},{"date":"2025-03-31","close":30442.9082},{"date":"2025-04-01","close":31132.5527},{"date":"2025-04-02","close":30994.623},{"date":"2025-04-03","close":30433.0547},{"date":"2025-04-04","close":29359.1777},{"date":"2025-04-07","close":27196.6484},{"date":"2025-04-08","close":27467.5801},{"date":"2025-04-09","close":26930.6426},{"date":"2025-04-10","close":28807.4629},{"date":"2025-04-11","close":28920.7617},{"date":"2025-04-14","close":29162.1367},{"date":"2025-04-15","close":29354.2539},{"date":"2025-04-16","close":28305.0078},{"date":"2025-04-17","close":28837.0195},{"date":"2025-04-18","close":29009.4297},{"date":"2025-04-21","close":29231.1016},{"date":"2025-04-22","close":28896.1328},{"date":"2025-04-23","close":30191.6777},{"date":"2025-04-24","close":29807.4473},{"date":"2025-04-25","close":30319.7559},{"date":"2025-04-28","close":29506.959},{"date":"2025-04-29","close":29652.8262},{"date":"2025-04-30","close":29238.2051},{"date":"2025-05-02","close":29672.8066},{"date":"2025-05-07","close":30042.4688},{"date":"2025-05-08","close":30302.2305},{"date":"2025-05-09","close":29907.5918},{"date":"2025-05-12","close":31141.4609},{"date":"2025-05-13","close":31456.1719},{"date":"2025-05-14","close":32080.5996},{"date":"2025-05-15","close":31436.1914},{"date":"2025-05-16","close":31850.8105},{"date":"2025-05-19","close":30906.6758},{"date":"2025-05-20","close":30936.6484},{"date":"2025-05-21","close":30906.6758},{"date":"2025-05-22","close":30172.3496},{"date":"2025-05-23","close":29997.5098},{"date":"2025-05-26","close":30671.8906},{"date":"2025-05-27","close":30502.0469},{"date":"2025-05-28","close":31146.457},{"date":"2025-05-29","close":31521.1133},{"date":"2025-05-30","close":30906.6758},{"date":"2025-06-02","close":31191.416},{"date":"2025-06-04","close":32165.5234},{"date":"2025-06-05","close":33039.7227},{"date":"2025-06-09","close":33399.3906},{"date":"2025-06-10","close":33264.5156},{"date":"2025-06-11","close":34473.4062},{"date":"2025-06-12","close":34363.5078},{"date":"2025-06-13","close":33749.0703},{"date":"2025-06-16","close":34153.6992},{"date":"2025-06-17","close":34468.4141},{"date":"2025-06-18","close":34853.0586},{"date":"2025-06-19","close":34803.1055},{"date":"2025-06-20","close":35332.6211},{"date":"2025-06-23","close":34833.0781},{"date":"2025-06-24","close":36396.6445},{"date":"2025-06-25","close":37300.8164},{"date":"2025-06-26","close":37565.5742},{"date":"2025-06-27","close":37046.0508},{"date":"2025-06-30","close":37170.9375},{"date":"2025-07-01","close":36786.2891},{"date":"2025-07-02","close":36171.8516},{"date":"2025-07-03","close":37310.8086},{"date":"2025-07-04","close":36576.4805},{"date":"2025-07-07","close":36381.6602},{"date":"2025-07-08","close":36781.293},{"date":"2025-07-09","close":36416.625},{"date":"2025-07-10","close":37091.0078},{"date":"2025-07-11","close":37410.7148},{"date":"2025-07-14","close":37355.7656},{"date":"2025-07-15","close":37810.3516},{"date":"2025-07-16","close":37980.1953},{"date":"2025-07-17","close":37110.9922},{"date":"2025-07-18","close":36966.125},{"date":"2025-07-21","close":37120.9805},{"date":"2025-07-22","close":36411.6328},{"date":"2025-07-23","close":36251.7773},{"date":"2025-07-24","close":36016.9922},{"date":"2025-07-25","close":35762.2266},{"date":"2025-07-28","close":36751.3203},{"date":"2025-07-29","close":36691.375},{"date":"2025-07-30","close":37170.9375},{"date":"2025-07-31","close":37560.5781},{"date":"2025-08-01","close":35747.2422},{"date":"2025-08-04","close":35927.0742},{"date":"2025-08-05","close":36386.6562},{"date":"2025-08-06","close":36201.8242},{"date":"2025-08-07","close":36686.3789},{"date":"2025-08-08","close":36996.0977},{"date":"2025-08-11","close":37495.6367},{"date":"2025-08-12","close":37470.6602},{"date":"2025-08-13","close":38494.7227},{"date":"2025-08-14","close":38344.8594},{"date":"2025-08-18","close":37205.9023},{"date":"2025-08-19","close":36851.2305},{"date":"2025-08-20","close":36181.8438},{"date":"2025-08-21","close":35717.2695},{"date":"2025-08-22","close":36021.9883},{"date":"2025-08-25","close":36881.1992},{"date":"2025-08-26","close":37086.0117},{"date":"2025-08-27","close":37150.9531},{"date":"2025-08-28","close":37415.7109},{"date":"2025-08-29","close":37500.6328},{"date":"2025-09-01","close":36261.7695},{"date":"2025-09-02","close":36521.5312},{"date":"2025-09-03","close":36841.2383},{"date":"2025-09-04","close":37210.8984},{"date":"2025-09-05","close":37585.5547},{"date":"2025-09-08","close":38145.043},{"date":"2025-09-09","close":39254.0273},{"date":"2025-09-10","close":40457.9219},{"date":"2025-09-11","close":40777.6289},{"date":"2025-09-12","close":42001.5078},{"date":"2025-09-15","close":42765.8086},{"date":"2025-09-16","close":43989.6875},{"date":"2025-09-17","close":43230.3828},{"date":"2025-09-18","close":44908.8438},{"date":"2025-09-19","close":45108.6602},{"date":"2025-09-22","close":46222.6406},{"date":"2025-09-23","close":46887.0312},{"date":"2025-09-24","close":47106.8281},{"date":"2025-09-25","close":46557.332},{"date":"2025-09-26","close":45048.7148},{"date":"2025-09-29","close":45977.8633},{"date":"2025-09-30","close":45922.9141},{"date":"2025-10-01","close":47096.8398},{"date":"2025-10-02","close":49349.7734},{"date":"2025-10-10","close":51947.3945},{"date":"2025-10-13","close":52192.168},{"date":"2025-10-14","close":50833.4141},{"date":"2025-10-15","close":52901.5195},{"date":"2025-10-16","close":53990.5234},{"date":"2025-10-17","close":53840.6602},{"date":"2025-10-20","close":55094.5117},{"date":"2025-10-21","close":54500.0547},{"date":"2025-10-22","close":54994.6016},{"date":"2025-10-23","close":54634.9297},{"date":"2025-10-24","close":56308.3984},{"date":"2025-10-27","close":57577.2344},{"date":"2025-10-28","close":56323.3828},{"date":"2025-10-29","close":57836.9961},{"date":"2025-10-30","close":58426.457},{"date":"2025-10-31","close":58686.2188},{"date":"2025-11-03","close":60994.1016},{"date":"2025-11-04","close":60039.9766},{"date":"2025-11-05","close":58116.7422},{"date":"2025-11-06","close":58856.0625},{"date":"2025-11-07","close":57297.4922},{"date":"2025-11-10","close":58766.1445},{"date":"2025-11-11","close":59730.2617},{"date":"2025-11-12","close":59640.3438},{"date":"2025-11-13","close":59515.457},{"date":"2025-11-14","close":56048.6367},{"date":"2025-11-17","close":58641.2578},{"date":"2025-11-18","close":55978.6992},{"date":"2025-11-19","close":55114.4922},{"date":"2025-11-20","close":56263.4375},{"date":"2025-11-21","close":52307.0625},{"date":"2025-11-24","close":52821.5938},{"date":"2025-11-25","close":53685.8008},{"date":"2025-11-26","close":54714.8594},{"date":"2025-11-27","close":55663.9883},{"date":"2025-11-28","close":55609.0391},{"date":"2025-12-01","close":56093.5938},{"date":"2025-12-02","close":56997.7656},{"date":"2025-12-03","close":57477.3281},{"date":"2025-12-04","close":56333.375},{"date":"2025-12-05","close":57242.543},{"date":"2025-12-08","close":58256.6133},{"date":"2025-12-09","close":57547.2617},{"date":"2025-12-10","close":57966.8789},{"date":"2025-12-11","close":57382.4141},{"date":"2025-12-12","close":57322.4688},{"date":"2025-12-15","close":56043.6406},{"date":"2025-12-16","close":54155.3711},{"date":"2025-12-17","close":56153.5391},{"date":"2025-12-18","close":55539.1016},{"date":"2025-12-19","close":55249.3672},{"date":"2025-12-22","close":57936.9062},{"date":"2025-12-23","close":58241.625},{"date":"2025-12-24","close":57747.0781},{"date":"2025-12-26","close":59470.5},{"date":"2025-12-29","close":60699.375},{"date":"2025-12-30","close":61243.875},{"date":"2026-01-02","close":65420.0469},{"date":"2026-01-05","close":68537.1875},{"date":"2026-01-06","close":70720.1875},{"date":"2026-01-07","close":70235.6328},{"date":"2026-01-08","close":70095.7656},{"date":"2026-01-09","close":69241.5469},{"date":"2026-01-12","close":69056.7109},{"date":"2026-01-13","close":69336.4609},{"date":"2026-01-14","close":70485.4062},{"date":"2026-01-15","close":71084.8594},{"date":"2026-01-16","close":71609.375},{"date":"2026-01-19","close":72243.7969},{"date":"2026-01-20","close":70435.4531},{"date":"2026-01-21","close":70640.2656},{"date":"2026-01-22","close":71959.0547},{"date":"2026-01-23","close":72133.8984},{"date":"2026-01-26","close":73377.7578},{"date":"2026-01-27","close":78033.4844},{"date":"2026-01-28","close":82874.0547},{"date":"2026-01-29","close":84767.3203},{"date":"2026-01-30","close":88119.2422},{"date":"2026-02-02","close":81175.6094},{"date":"2026-02-03","close":88698.7109},{"date":"2026-02-04","close":88718.6953},{"date":"2026-02-05","close":83923.0938},{"date":"2026-02-06","close":84342.7031},{"date":"2026-02-09","close":88488.9062},{"date":"2026-02-10","close":86625.6172},{"date":"2026-02-11","close":85746.4219},{"date":"2026-02-12","close":89318.1484},{"date":"2026-02-13","close":88663.75},{"date":"2026-02-19","close":91501.1484},{"date":"2026-02-20","close":92859.8984},{"date":"2026-02-23","close":92300.4141},{"date":"2026-02-24","close":95607.3828},{"date":"2026-02-25","close":96126.9062},{"date":"2026-02-26","close":105088.6953},{"date":"2026-02-27","close":105303.5},{"date":"2026-03-03","close":97625.5312},{"date":"2026-03-04","close":84822.2656},{"date":"2026-03-05","close":100492.9062},{"date":"2026-03-06","close":102241.3047},{"date":"2026-03-09","close":93164.625},{"date":"2026-03-10","close":99129.1562},{"date":"2026-03-11","close":98309.9062},{"date":"2026-03-12","close":98010.1797},{"date":"2026-03-13","close":96846.25},{"date":"2026-03-16","close":99378.9297},{"date":"2026-03-17","close":99378.9297},{"date":"2026-03-18","close":105003.7734},{"date":"2026-03-19","close":103325.3125},{"date":"2026-03-20","close":103769.9062},{"date":"2026-03-23","close":97415.7266},{"date":"2026-03-24","close":100033.3281},{"date":"2026-03-25","close":101596.8906},{"date":"2026-03-26","close":95902.1094},{"date":"2026-03-27","close":95362.6094},{"date":"2026-03-30","close":91356.2812},{"date":"2026-03-31","close":86820.4375},{"date":"2026-04-01","close":95837.1719},{"date":"2026-04-02","close":90022.5},{"date":"2026-04-03","close":93074.7031},{"date":"2026-04-06","close":93244.5469},{"date":"2026-04-07","close":94843.0859},{"date":"2026-04-08","close":104254.4609},{"date":"2026-04-09","close":101631.8594},{"date":"2026-04-10","close":102905.6953},{"date":"2026-04-13","close":102960.6406},{"date":"2026-04-14","close":105508.3125},{"date":"2026-04-15","close":108550.5234},{"date":"2026-04-16","close":110518.7188},{"date":"2026-04-17","close":110298.9219},{"date":"2026-04-20","close":112297.0859},{"date":"2026-04-21","close":115559.1016},{"date":"2026-04-22","close":116857.9062},{"date":"2026-04-23","close":117437.375},{"date":"2026-04-24","close":119485.5},{"date":"2026-04-27","close":125245.2188},{"date":"2026-04-28","close":125485.0},{"date":"2026-04-29","close":124750.0},{"date":"2026-04-30","close":123850.0},{"date":"2026-05-04","close":130460.0},{"date":"2026-05-06","close":140020.0},{"date":"2026-05-07","close":142100.0},{"date":"2026-05-08","close":143715.0},{"date":"2026-05-11","close":153085.0},{"date":"2026-05-12","close":147995.0},{"date":"2026-05-13","close":155855.0},{"date":"2026-05-14","close":157200.0},{"date":"2026-05-15","close":145885.0},{"date":"2026-05-18","close":146250.0},{"date":"2026-05-19","close":140375.0},{"date":"2026-05-20","close":140995.0},{"date":"2026-05-21","close":154805.0},{"date":"2026-05-22","close":155500.0},{"date":"2026-05-26","close":162660.0},{"date":"2026-05-27","close":163570.0},{"date":"2026-05-28","close":160810.0},{"date":"2026-05-29","close":160980.0},{"date":"2026-06-01","close":165410.0},{"date":"2026-06-02","close":163875.0},{"date":"2026-06-04","close":168300.0},{"date":"2026-06-05","close":157180.0},{"date":"2026-06-08","close":141910.0},{"date":"2026-06-09","close":158600.0},{"date":"2026-06-10","close":151495.0},{"date":"2026-06-11","close":158000.0},{"date":"2026-06-12","close":168740.0},{"date":"2026-06-15","close":173050.0},{"date":"2026-06-16","close":171815.0},{"date":"2026-06-17","close":175955.0},{"date":"2026-06-18","close":182500.0},{"date":"2026-06-19","close":181015.0},{"date":"2026-06-22","close":188345.0},{"date":"2026-06-23","close":166780.0},{"date":"2026-06-24","close":171440.0},{"date":"2026-06-25","close":182185.0},{"date":"2026-06-26","close":171695.0},{"date":"2026-06-29","close":169105.0},{"date":"2026-06-30","close":173450.0},{"date":"2026-07-01","close":169545.0},{"date":"2026-07-02","close":149255.0},{"date":"2026-07-03","close":157225.0},{"date":"2026-07-06","close":153510.0},{"date":"2026-07-07","close":143560.0},{"date":"2026-07-08","close":135380.0},{"date":"2026-07-09","close":140600.0},{"date":"2026-07-10","close":146380.0},{"date":"2026-07-13","close":130340.0},{"date":"2026-07-14","close":133200.0},{"date":"2026-07-15","close":146100.0},{"date":"2026-07-16","close":132230.0},{"date":"2026-07-20","close":124505.0},{"date":"2026-07-21","close":128025.0},{"date":"2026-07-22","close":126930.0},{"date":"2026-07-23","close":132000.0},{"date":"2026-07-24","close":120755.0},{"date":"2026-07-27","close":124470.0},{"date":"2026-07-28","close":107230.0},{"date":"2026-07-29","close":98335.0},{"date":"2026-07-30","close":93675.0},{"date":"2026-07-31","close":120830.0},{"date":"2026-08-03","close":111905.0},{"date":"2026-08-04","close":114485.0},{"date":"2026-08-05","close":119410.0},{"date":"2026-08-06","close":111045.0},{"date":"2026-08-07","close":107750.0},{"date":"2026-08-10","close":111600.0},{"date":"2026-08-11","close":114160.0},{"date":"2026-08-12","close":118955.0},{"date":"2026-08-13","close":123575.0},{"date":"2026-08-14","close":126250.0},{"date":"2026-08-18","close":125405.0},{"date":"2026-08-19","close":118120.0},{"date":"2026-08-20","close":127070.0},{"date":"2026-08-21","close":127065.0},{"date":"2026-08-24","close":122235.0},{"date":"2026-08-25","close":124915.0},{"date":"2026-08-26","close":124700.0},{"date":"2026-08-27","close":127200.0},{"date":"2026-08-28","close":124255.0},{"date":"2026-08-31","close":124680.0},{"date":"2026-09-01","close":124720.0},{"date":"2026-09-02","close":121100.0},{"date":"2026-09-03","close":119330.0},{"date":"2026-09-04","close":123750.0},{"date":"2026-09-07","close":131200.0},{"date":"2026-09-08","close":131535.0},{"date":"2026-09-09","close":135600.0},{"date":"2026-09-10","close":136920.0},{"date":"2026-09-11","close":128900.0},{"date":"2026-09-14","close":123500.0},{"date":"2026-09-15","close":122695.0},{"date":"2026-09-16","close":127700.0},{"date":"2026-09-17","close":127655.0},{"date":"2026-09-18","close":130545.0},{"date":"2026-09-21","close":135250.0},{"date":"2026-09-22","close":136695.0},{"date":"2026-09-23","close":140400.0},{"date":"2026-09-28","close":136275.0},{"date":"2026-09-29","close":141160.0},{"date":"2026-09-30","close":142700.0},{"date":"2026-10-01","close":149700.0},{"date":"2026-10-02","close":148780.0},{"date":"2026-10-06","close":151060.0},{"date":"2026-10-07","close":144715.0},{"date":"2026-10-08","close":146190.0},{"date":"2026-10-12","close":138850.0},{"date":"2026-10-13","close":133350.0},{"date":"2026-10-14","close":127520.0},{"date":"2026-10-15","close":112300.0},{"date":"2026-10-16","close":116215.0},{"date":"2026-10-19","close":116235.0},{"date":"2026-10-20","close":110610.0},{"date":"2026-10-21","close":114305.0},{"date":"2026-10-22","close":108310.0},{"date":"2026-10-23","close":103840.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-13047.0,"foreign_net":49045.0,"institution_net":-35998.0},{"date":"2026-10-21","retail_net":-53096.0,"foreign_net":-60977.0,"institution_net":114073.0},{"date":"2026-10-20","retail_net":33686.0,"foreign_net":56200.0,"institution_net":-89886.0},{"date":"2026-10-19","retail_net":-20792.0,"foreign_net":-36544.0,"institution_net":57336.0},{"date":"2026-10-16","retail_net":12831.0,"foreign_net":27965.0,"institution_net":-40796.0},{"date":"2026-10-15","retail_net":96622.0,"foreign_net":52344.0,"institution_net":-148966.0},{"date":"2026-10-14","retail_net":18257.0,"foreign_net":21111.0,"institution_net":-39368.0},{"date":"2026-10-13","retail_net":9550.0,"foreign_net":17302.0,"institution_net":-26852.0},{"date":"2026-10-12","retail_net":-13400.0,"foreign_net":-6573.0,"institution_net":19973.0},{"date":"2026-10-08","retail_net":-35377.0,"foreign_net":9285.0,"institution_net":26092.0},{"date":"2026-10-07","retail_net":29368.0,"foreign_net":-25182.0,"institution_net":-4186.0},{"date":"2026-10-06","retail_net":-67584.0,"foreign_net":30447.0,"institution_net":37137.0},{"date":"2026-10-02","retail_net":44911.0,"foreign_net":-50346.0,"institution_net":5435.0},{"date":"2026-10-01","retail_net":-23449.0,"foreign_net":31683.0,"institution_net":-8234.0},{"date":"2026-09-30","retail_net":4865.0,"foreign_net":-33814.0,"institution_net":28949.0},{"date":"2026-09-29","retail_net":-44490.0,"foreign_net":45262.0,"institution_net":-772.0},{"date":"2026-09-28","retail_net":633.0,"foreign_net":-67194.0,"institution_net":66561.0},{"date":"2026-09-23","retail_net":-45405.0,"foreign_net":5130.0,"institution_net":40275.0},{"date":"2026-09-22","retail_net":-43071.0,"foreign_net":-31293.0,"institution_net":74364.0},{"date":"2026-09-21","retail_net":-85699.0,"foreign_net":10305.0,"institution_net":75394.0},{"date":"2026-09-18","retail_net":-48550.0,"foreign_net":36621.0,"institution_net":11929.0},{"date":"2026-09-17","retail_net":-9292.0,"foreign_net":-19070.0,"institution_net":28362.0},{"date":"2026-09-16","retail_net":-41042.0,"foreign_net":33176.0,"institution_net":7866.0},{"date":"2026-09-15","retail_net":-8971.0,"foreign_net":-71935.0,"institution_net":80906.0},{"date":"2026-09-14","retail_net":17704.0,"foreign_net":4162.0,"institution_net":-21866.0},{"date":"2026-09-11","retail_net":90587.0,"foreign_net":-9304.0,"institution_net":-81283.0},{"date":"2026-09-10","retail_net":-31285.0,"foreign_net":-11807.0,"institution_net":43092.0},{"date":"2026-09-09","retail_net":22686.0,"foreign_net":24757.0,"institution_net":-47443.0},{"date":"2026-09-08","retail_net":-30050.0,"foreign_net":6949.0,"institution_net":23101.0},{"date":"2026-09-07","retail_net":-119717.0,"foreign_net":36534.0,"institution_net":83183.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-13047.0,"foreign_net":49045.0,"institution_net":-35998.0},"d3":{"retail_net":-32457.0,"foreign_net":44268.0,"institution_net":-11811.0},"d7":{"retail_net":74461.0,"foreign_net":109144.0,"institution_net":-183605.0},"d14":{"retail_net":18480.0,"foreign_net":115760.0,"institution_net":-134240.0},"d30":{"retail_net":-352617.0,"foreign_net":74239.0,"institution_net":278378.0}},"analysis":"최근 5일 외국인 순매수 3.57만, 기관 순매수 4729.00. 30일 누적: 외국인 7.42만, 기관 27.84만.","foreign_flow":35689.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":4729.0},"insider_trades":[],"price_analysis":{"current":107590.0,"low_30d":101745.0,"support":106801.5,"high_30d":152310.0,"change_1d":-0.7,"change_7d":-7.4,"change_30d":-18.2,"resistance":147253.5,"position_in_range":12.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":"KODEX 반도체","phase":"above-fold","symbol_resolved":true}