{"status":"ok","report":{"etf":{"aum":1595500000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":36.38},{"name":"삼성전자","ticker":"005930","weight":27.89},{"name":"한미반도체","ticker":"042700","weight":5.16},{"name":"주성엔지니어링","ticker":"036930","weight":3.18},{"name":"원익IPS","ticker":"240810","weight":2.32},{"name":"리노공업","ticker":"058470","weight":2.06},{"name":"DB하이텍","ticker":"000990","weight":1.95},{"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":"1조 5,955억","expense_ratio":0.46,"dividend_yield":null,"holdings_count":10,"tracking_error":1.17},"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":"2026-10-23T09:39:09.354091+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":26.0,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.7,"direction":"higher_better","percentile":27}],"summary":"RSI 26","percentile":28}},"is_etf":true,"signals":[],"summary":"TIGER 반도체(091230)은(는) KRX 반도체를 추종하는 ETF입니다, 순자산 1조 5,955억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.42%","value_pct":0.42},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.4212},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-5532.381693525822,"grade":"C","trend":"하락","atr_14":8129.642857142857,"rsi_14":26.036928017126044,"sma_20":140180.0,"sma_60":132237.68333333332,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5532.38)가 시그널선(-1476.65)을 하회합니다(데드크로스). SMA20 140180, SMA60 132238 — 혼조세입니다. 볼린저밴드 110493~169867 (현재 위치 6%).","bb_lower":110492.93985589007,"bb_upper":169867.0601441099,"macd_signal":-1476.6491637482704},"change_pct":-1.19,"chart_data":[{"date":"2024-10-23","open":32402,"high":33663,"low":32273,"close":33549,"volume":323762},{"date":"2024-10-24","open":33052,"high":33385,"low":32742,"close":32963,"volume":86319},{"date":"2024-10-25","open":33051,"high":33429,"low":32711,"close":32977,"volume":74780},{"date":"2024-10-28","open":32847,"high":33179,"low":32847,"close":33174,"volume":56984},{"date":"2024-10-29","open":33061,"high":33091,"low":32341,"close":33091,"volume":58088},{"date":"2024-10-30","open":33109,"high":33394,"low":32896,"close":32971,"volume":221444},{"date":"2024-10-31","open":32441,"high":33450,"low":32391,"close":33032,"volume":83026},{"date":"2024-11-01","open":32636,"high":32972,"low":32499,"close":32726,"volume":51290},{"date":"2024-11-04","open":32817,"high":33451,"low":32623,"close":33451,"volume":125173},{"date":"2024-11-05","open":33211,"high":33656,"low":33060,"close":33060,"volume":49998},{"date":"2024-11-06","open":33405,"high":33707,"low":32504,"close":32736,"volume":271321},{"date":"2024-11-07","open":32737,"high":32870,"low":32272,"close":32672,"volume":94403},{"date":"2024-11-08","open":32918,"high":33450,"low":32702,"close":32751,"volume":83579},{"date":"2024-11-11","open":32652,"high":32652,"low":31257,"close":31262,"volume":134459},{"date":"2024-11-12","open":31001,"high":31006,"low":30014,"close":30034,"volume":154540},{"date":"2024-11-13","open":29871,"high":30215,"low":29205,"close":29235,"volume":563640},{"date":"2024-11-14","open":29257,"high":29453,"low":28398,"close":28437,"volume":170201},{"date":"2024-11-15","open":28435,"high":29639,"low":28435,"close":29521,"volume":203410},{"date":"2024-11-18","open":29730,"high":29975,"low":28886,"close":29058,"volume":144749},{"date":"2024-11-19","open":28920,"high":29152,"low":28796,"close":28989,"volume":45398},{"date":"2024-11-20","open":29098,"high":29282,"low":28743,"close":28930,"volume":51865},{"date":"2024-11-21","open":28659,"high":29266,"low":28659,"close":28910,"volume":26452},{"date":"2024-11-22","open":28969,"high":29739,"low":28969,"close":29418,"volume":122336},{"date":"2024-11-25","open":29404,"high":30043,"low":29404,"close":30009,"volume":89062},{"date":"2024-11-26","open":29927,"high":30118,"low":29740,"close":29985,"volume":47071},{"date":"2024-11-27","open":29827,"high":29827,"low":28664,"close":28757,"volume":98942},{"date":"2024-11-28","open":28703,"high":28703,"low":28240,"close":28392,"volume":68815},{"date":"2024-11-29","open":28383,"high":28383,"low":27541,"close":27737,"volume":89501},{"date":"2024-12-02","open":27999,"high":28043,"low":27298,"close":27303,"volume":103385},{"date":"2024-12-03","open":27184,"high":28004,"low":27184,"close":27954,"volume":75203},{"date":"2024-12-04","open":27159,"high":27954,"low":27144,"close":27840,"volume":104825},{"date":"2024-12-05","open":27870,"high":28840,"low":27870,"close":28609,"volume":109431},{"date":"2024-12-06","open":28499,"high":28578,"low":27382,"close":28018,"volume":186339},{"date":"2024-12-09","open":27394,"high":27777,"low":27175,"close":27180,"volume":118689},{"date":"2024-12-10","open":27260,"high":27702,"low":27260,"close":27599,"volume":48004},{"date":"2024-12-11","open":27373,"high":28358,"low":27373,"close":28358,"volume":70863},{"date":"2024-12-12","open":28864,"high":29404,"low":28623,"close":29226,"volume":139614},{"date":"2024-12-13","open":29180,"high":29461,"low":29018,"close":29290,"volume":77658},{"date":"2024-12-16","open":29723,"high":29821,"low":29383,"close":29521,"volume":68180},{"date":"2024-12-17","open":29759,"high":30173,"low":29759,"close":30073,"volume":84054},{"date":"2024-12-18","open":30071,"high":30448,"low":29861,"close":30409,"volume":70722},{"date":"2024-12-19","open":29329,"high":29640,"low":29216,"close":29418,"volume":33678},{"date":"2024-12-20","open":29242,"high":29242,"low":28408,"close":28545,"volume":47328},{"date":"2024-12-23","open":28708,"high":29705,"low":28708,"close":29438,"volume":50443},{"date":"2024-12-24","open":29964,"high":29964,"low":29344,"close":29467,"volume":44411},{"date":"2024-12-26","open":29784,"high":29784,"low":29058,"close":29068,"volume":36814},{"date":"2024-12-27","open":29067,"high":29867,"low":29052,"close":29354,"volume":104637},{"date":"2024-12-30","open":29353,"high":29570,"low":29056,"close":29378,"volume":62779},{"date":"2025-01-02","open":29270,"high":29699,"low":28933,"close":29650,"volume":62593},{"date":"2025-01-03","open":29654,"high":31276,"low":29654,"close":31050,"volume":196559},{"date":"2025-01-06","open":31409,"high":32806,"low":31409,"close":32682,"volume":202510},{"date":"2025-01-07","open":33624,"high":33624,"low":32277,"close":32302,"volume":113952},{"date":"2025-01-08","open":31750,"high":33539,"low":31750,"close":33460,"volume":171437},{"date":"2025-01-09","open":33667,"high":33953,"low":33523,"close":33845,"volume":236830},{"date":"2025-01-10","open":33881,"high":34160,"low":33362,"close":33372,"volume":129288},{"date":"2025-01-13","open":33037,"high":33228,"low":32302,"close":32302,"volume":65997},{"date":"2025-01-14","open":32539,"high":32662,"low":32214,"close":32524,"volume":40548},{"date":"2025-01-15","open":32742,"high":33130,"low":32618,"close":32647,"volume":90009},{"date":"2025-01-16","open":33475,"high":33753,"low":33297,"close":33470,"volume":97550},{"date":"2025-01-17","open":33421,"high":34260,"low":33416,"close":34210,"volume":88153},{"date":"2025-01-20","open":34512,"high":34512,"low":33866,"close":33949,"volume":44361},{"date":"2025-01-21","open":34385,"high":34936,"low":34206,"close":34683,"volume":202004},{"date":"2025-01-22","open":34975,"high":35744,"low":34668,"close":35694,"volume":316027},{"date":"2025-01-23","open":35632,"high":35632,"low":34812,"close":35063,"volume":194698},{"date":"2025-01-24","open":35010,"high":35656,"low":34925,"close":35127,"volume":177984},{"date":"2025-01-31","open":33490,"high":33821,"low":32821,"close":33130,"volume":265187},{"date":"2025-02-03","open":32123,"high":32123,"low":31127,"close":31439,"volume":302920},{"date":"2025-02-04","open":32040,"high":32524,"low":31686,"close":31804,"volume":125208},{"date":"2025-02-05","open":32050,"high":32647,"low":32050,"close":32647,"volume":88308},{"date":"2025-02-06","open":33195,"high":33525,"low":32831,"close":33525,"volume":107123},{"date":"2025-02-07","open":33584,"high":34046,"low":33307,"close":33998,"volume":149253},{"date":"2025-02-10","open":33425,"high":34412,"low":33110,"close":34348,"volume":121100},{"date":"2025-02-11","open":34633,"high":34662,"low":34184,"close":34535,"volume":135678},{"date":"2025-02-12","open":34328,"high":34501,"low":33943,"close":34264,"volume":133460},{"date":"2025-02-13","open":34338,"high":34924,"low":34338,"close":34870,"volume":143009},{"date":"2025-02-14","open":35348,"high":35571,"low":34935,"close":35265,"volume":187957},{"date":"2025-02-17","open":35363,"high":35877,"low":35363,"close":35679,"volume":168753},{"date":"2025-02-18","open":35565,"high":35792,"low":35278,"close":35723,"volume":196047},{"date":"2025-02-19","open":36041,"high":37066,"low":36041,"close":36961,"volume":286696},{"date":"2025-02-20","open":36922,"high":37009,"low":36123,"close":36177,"volume":201488},{"date":"2025-02-21","open":36054,"high":36133,"low":35521,"close":36108,"volume":166901},{"date":"2025-02-24","open":35274,"high":35393,"low":34816,"close":35245,"volume":151698},{"date":"2025-02-25","open":34707,"high":35200,"low":34561,"close":34935,"volume":82140},{"date":"2025-02-26","open":34860,"high":35136,"low":34560,"close":34895,"volume":126207},{"date":"2025-02-27","open":35348,"high":35348,"low":34260,"close":34284,"volume":135828},{"date":"2025-02-28","open":33390,"high":33420,"low":32706,"close":32859,"volume":262970},{"date":"2025-03-04","open":32636,"high":32641,"low":31960,"close":32440,"volume":319936},{"date":"2025-03-05","open":32804,"high":32971,"low":32345,"close":32844,"volume":181920},{"date":"2025-03-06","open":33107,"high":33122,"low":31858,"close":31972,"volume":129709},{"date":"2025-03-07","open":31871,"high":32291,"low":31493,"close":32213,"volume":121177},{"date":"2025-03-10","open":31977,"high":32367,"low":31810,"close":32001,"volume":201504},{"date":"2025-03-11","open":31026,"high":31823,"low":30768,"close":31730,"volume":312342},{"date":"2025-03-12","open":32046,"high":33298,"low":32006,"close":33239,"volume":323393},{"date":"2025-03-13","open":33939,"high":33939,"low":32796,"close":33017,"volume":181539},{"date":"2025-03-14","open":32902,"high":33845,"low":32902,"close":33638,"volume":199225},{"date":"2025-03-17","open":34328,"high":34696,"low":34050,"close":34599,"volume":224485},{"date":"2025-03-18","open":35005,"high":35005,"low":33998,"close":34136,"volume":189471},{"date":"2025-03-19","open":34018,"high":34985,"low":33988,"close":34757,"volume":237931},{"date":"2025-03-20","open":35102,"high":35162,"low":34634,"close":35092,"volume":138996},{"date":"2025-03-21","open":35357,"high":36039,"low":35190,"close":35743,"volume":213384},{"date":"2025-03-24","open":35622,"high":35622,"low":35128,"close":35206,"volume":106377},{"date":"2025-03-25","open":35497,"high":35556,"low":34184,"close":34234,"volume":165708},{"date":"2025-03-26","open":34235,"high":34935,"low":34086,"close":34841,"volume":162542},{"date":"2025-03-27","open":34269,"high":34550,"low":33933,"close":33953,"volume":107276},{"date":"2025-03-28","open":33856,"high":33856,"low":32816,"close":32874,"volume":183813},{"date":"2025-03-31","open":32306,"high":32306,"low":31374,"close":31424,"volume":203705},{"date":"2025-04-01","open":32010,"high":32342,"low":31474,"close":32277,"volume":169716},{"date":"2025-04-02","open":32328,"high":32412,"low":31888,"close":31967,"volume":83709},{"date":"2025-04-03","open":31011,"high":31612,"low":30763,"close":31612,"volume":116364},{"date":"2025-04-04","open":30823,"high":31563,"low":29778,"close":30350,"volume":297105},{"date":"2025-04-07","open":28677,"high":28884,"low":28067,"close":28067,"volume":197158},{"date":"2025-04-08","open":29171,"high":29235,"low":28199,"close":28338,"volume":112374},{"date":"2025-04-09","open":28221,"high":28340,"low":27432,"close":27658,"volume":174132},{"date":"2025-04-10","open":30680,"high":30680,"low":29512,"close":30000,"volume":189238},{"date":"2025-04-11","open":29260,"high":29896,"low":29008,"close":29896,"volume":138848},{"date":"2025-04-14","open":30330,"high":30552,"low":29941,"close":30177,"volume":117884},{"date":"2025-04-15","open":30176,"high":30590,"low":30091,"close":30369,"volume":85437},{"date":"2025-04-16","open":30029,"high":30029,"low":29226,"close":29364,"volume":109337},{"date":"2025-04-17","open":28964,"high":29778,"low":28964,"close":29748,"volume":101214},{"date":"2025-04-18","open":29749,"high":29995,"low":29419,"close":29990,"volume":39063},{"date":"2025-04-21","open":29989,"high":30695,"low":29897,"close":30143,"volume":96050},{"date":"2025-04-22","open":29743,"high":30072,"low":29743,"close":29921,"volume":71860},{"date":"2025-04-23","open":30488,"high":31222,"low":30439,"close":31222,"volume":153197},{"date":"2025-04-24","open":31484,"high":31489,"low":30743,"close":30783,"volume":81905},{"date":"2025-04-25","open":31715,"high":31715,"low":31065,"close":31493,"volume":227634},{"date":"2025-04-28","open":31345,"high":31345,"low":30477,"close":30581,"volume":123759},{"date":"2025-04-29","open":30537,"high":30985,"low":30478,"close":30710,"volume":50322},{"date":"2025-04-30","open":30671,"high":30671,"low":30099,"close":30194,"volume":88838},{"date":"2025-05-02","open":30395,"high":30726,"low":30084,"close":30701,"volume":72606},{"date":"2025-05-07","open":30808,"high":31166,"low":30688,"close":31053,"volume":62053},{"date":"2025-05-08","open":31441,"high":31704,"low":31167,"close":31456,"volume":68984},{"date":"2025-05-09","open":31336,"high":31431,"low":30709,"close":30944,"volume":94037},{"date":"2025-05-12","open":31237,"high":32211,"low":31232,"close":32211,"volume":153971},{"date":"2025-05-13","open":33006,"high":33006,"low":32310,"close":32435,"volume":168187},{"date":"2025-05-14","open":33072,"high":33329,"low":32962,"close":33279,"volume":128179},{"date":"2025-05-15","open":33198,"high":33457,"low":32360,"close":32534,"volume":117882},{"date":"2025-05-16","open":32598,"high":32996,"low":32430,"close":32921,"volume":114786},{"date":"2025-05-19","open":32559,"high":32559,"low":31631,"close":31893,"volume":123754},{"date":"2025-05-20","open":32153,"high":32680,"low":31859,"close":31923,"volume":94962},{"date":"2025-05-21","open":31962,"high":32127,"low":31863,"close":31972,"volume":105439},{"date":"2025-05-22","open":31591,"high":31784,"low":31070,"close":31148,"volume":88966},{"date":"2025-05-23","open":31237,"high":31456,"low":30954,"close":30994,"volume":74835},{"date":"2025-05-26","open":30885,"high":31848,"low":30880,"close":31804,"volume":79675},{"date":"2025-05-27","open":31774,"high":31774,"low":31301,"close":31491,"volume":57263},{"date":"2025-05-28","open":32127,"high":32515,"low":31848,"close":32281,"volume":142113},{"date":"2025-05-29","open":32981,"high":32981,"low":32216,"close":32673,"volume":168587},{"date":"2025-05-30","open":32396,"high":32520,"low":31878,"close":31878,"volume":107728},{"date":"2025-06-02","open":31837,"high":32400,"low":31832,"close":32176,"volume":85291},{"date":"2025-06-04","open":32937,"high":33448,"low":32937,"close":33324,"volume":209427},{"date":"2025-06-05","open":33388,"high":34779,"low":33388,"close":34243,"volume":283538},{"date":"2025-06-09","open":35076,"high":35101,"low":34397,"close":34581,"volume":280707},{"date":"2025-06-10","open":34809,"high":34879,"low":34283,"close":34477,"volume":243497},{"date":"2025-06-11","open":34778,"high":35763,"low":34743,"close":35763,"volume":351767},{"date":"2025-06-12","open":35764,"high":35913,"low":35370,"close":35475,"volume":378363},{"date":"2025-06-13","open":36077,"high":36077,"low":34562,"close":35147,"volume":386619},{"date":"2025-06-16","open":34615,"high":35540,"low":34537,"close":35540,"volume":329210},{"date":"2025-06-17","open":35655,"high":36897,"low":35405,"close":36007,"volume":551516},{"date":"2025-06-18","open":35654,"high":36156,"low":35424,"close":36156,"volume":329556},{"date":"2025-06-19","open":36359,"high":36468,"low":35858,"close":36037,"volume":175375},{"date":"2025-06-20","open":36171,"high":36727,"low":35888,"close":36727,"volume":306516},{"date":"2025-06-23","open":35807,"high":36210,"low":35309,"close":36151,"volume":448696},{"date":"2025-06-24","open":36951,"high":37840,"low":36951,"close":37686,"volume":672090},{"date":"2025-06-25","open":38748,"high":39007,"low":38152,"close":38640,"volume":722539},{"date":"2025-06-26","open":39204,"high":39664,"low":38377,"close":38864,"volume":663832},{"date":"2025-06-27","open":39003,"high":39028,"low":38173,"close":38511,"volume":673848},{"date":"2025-06-30","open":38729,"high":38832,"low":38191,"close":38690,"volume":410318},{"date":"2025-07-01","open":38661,"high":38789,"low":38084,"close":38456,"volume":350892},{"date":"2025-07-02","open":37929,"high":37934,"low":37029,"close":37512,"volume":507783},{"date":"2025-07-03","open":38053,"high":38705,"low":37705,"close":38705,"volume":287327},{"date":"2025-07-04","open":38804,"high":38878,"low":37850,"close":37890,"volume":518050},{"date":"2025-07-07","open":37651,"high":37776,"low":37245,"close":37661,"volume":469921},{"date":"2025-07-08","open":37394,"high":38223,"low":37305,"close":38193,"volume":497659},{"date":"2025-07-09","open":38192,"high":38192,"low":37556,"close":37676,"volume":367957},{"date":"2025-07-10","open":38044,"high":38541,"low":38040,"close":38456,"volume":617084},{"date":"2025-07-11","open":38565,"high":39429,"low":38535,"close":38705,"volume":1362447},{"date":"2025-07-14","open":38605,"high":38897,"low":38355,"close":38685,"volume":382500},{"date":"2025-07-15","open":38579,"high":39251,"low":38161,"close":39251,"volume":349216},{"date":"2025-07-16","open":39252,"high":39612,"low":38852,"close":39321,"volume":418083},{"date":"2025-07-17","open":39098,"high":39098,"low":37940,"close":38501,"volume":493454},{"date":"2025-07-18","open":38657,"high":38657,"low":38115,"close":38268,"volume":283423},{"date":"2025-07-21","open":38292,"high":38581,"low":38158,"close":38556,"volume":218607},{"date":"2025-07-22","open":38794,"high":38794,"low":37493,"close":37766,"volume":231289},{"date":"2025-07-23","open":37560,"high":37620,"low":36786,"close":37497,"volume":219136},{"date":"2025-07-24","open":37910,"high":38202,"low":37259,"close":37259,"volume":180097},{"date":"2025-07-25","open":37494,"high":37562,"low":37006,"close":37011,"volume":142804},{"date":"2025-07-28","open":37294,"high":38158,"low":37100,"close":38158,"volume":324013},{"date":"2025-07-29","open":38093,"high":38266,"low":37338,"close":38039,"volume":147996},{"date":"2025-07-30","open":38040,"high":38875,"low":38040,"close":38477,"volume":282863},{"date":"2025-07-31","open":39004,"high":39159,"low":38531,"close":39009,"volume":211061},{"date":"2025-08-01","open":38283,"high":38283,"low":36984,"close":37064,"volume":229889},{"date":"2025-08-04","open":37063,"high":37417,"low":36735,"close":37347,"volume":147237},{"date":"2025-08-05","open":37816,"high":38105,"low":37433,"close":37686,"volume":117203},{"date":"2025-08-06","open":37153,"high":37497,"low":37008,"close":37462,"volume":136951},{"date":"2025-08-07","open":37780,"high":38034,"low":37312,"close":37979,"volume":164673},{"date":"2025-08-08","open":38080,"high":38890,"low":38080,"close":38268,"volume":212512},{"date":"2025-08-11","open":38427,"high":38930,"low":38362,"close":38815,"volume":195772},{"date":"2025-08-12","open":39060,"high":39561,"low":38736,"close":38761,"volume":322310},{"date":"2025-08-13","open":39431,"high":39954,"low":39308,"close":39795,"volume":471437},{"date":"2025-08-14","open":39760,"high":39865,"low":39264,"close":39865,"volume":321330},{"date":"2025-08-18","open":39019,"high":39089,"low":38531,"close":38641,"volume":181025},{"date":"2025-08-19","open":38865,"high":38870,"low":38045,"close":38303,"volume":278778},{"date":"2025-08-20","open":37547,"high":37686,"low":37049,"close":37681,"volume":266586},{"date":"2025-08-21","open":37547,"high":37556,"low":36950,"close":36999,"volume":260147},{"date":"2025-08-22","open":37317,"high":37487,"low":37133,"close":37487,"volume":160198},{"date":"2025-08-25","open":37746,"high":38283,"low":37716,"close":38258,"volume":152390},{"date":"2025-08-26","open":38025,"high":38532,"low":38010,"close":38507,"volume":174368},{"date":"2025-08-27","open":38506,"high":38661,"low":38034,"close":38586,"volume":125058},{"date":"2025-08-28","open":38019,"high":39039,"low":37884,"close":38800,"volume":125492},{"date":"2025-08-29","open":38746,"high":39309,"low":38746,"close":38910,"volume":140580},{"date":"2025-09-01","open":38050,"high":38100,"low":37443,"close":37661,"volume":173021},{"date":"2025-09-02","open":37660,"high":37954,"low":37555,"close":37815,"volume":151837},{"date":"2025-09-03","open":37611,"high":38278,"low":37576,"close":38218,"volume":104500},{"date":"2025-09-04","open":38308,"high":38855,"low":38308,"close":38487,"volume":141696},{"date":"2025-09-05","open":39045,"high":39309,"low":38919,"close":38970,"volume":188421},{"date":"2025-09-08","open":39156,"high":39577,"low":39121,"close":39507,"volume":287421},{"date":"2025-09-09","open":39795,"high":40685,"low":39715,"close":40611,"volume":495552},{"date":"2025-09-10","open":41144,"high":41995,"low":41109,"close":41811,"volume":671726},{"date":"2025-09-11","open":42419,"high":42577,"low":41761,"close":42234,"volume":685774},{"date":"2025-09-12","open":42989,"high":43811,"low":42954,"close":43667,"volume":574965},{"date":"2025-09-15","open":44328,"high":44781,"low":43622,"close":44353,"volume":677537},{"date":"2025-09-16","open":44687,"high":45881,"low":44687,"close":45756,"volume":562428},{"date":"2025-09-17","open":44906,"high":45453,"low":44716,"close":44985,"volume":448621},{"date":"2025-09-18","open":45428,"high":46970,"low":45084,"close":46602,"volume":497576},{"date":"2025-09-19","open":47105,"high":47398,"low":46422,"close":47035,"volume":589912},{"date":"2025-09-22","open":47144,"high":48463,"low":47144,"close":47961,"volume":534267},{"date":"2025-09-23","open":48836,"high":48940,"low":48001,"close":48697,"volume":578765},{"date":"2025-09-24","open":48130,"high":49140,"low":47483,"close":49140,"volume":559725},{"date":"2025-09-25","open":48259,"high":48798,"low":47827,"close":48339,"volume":639914},{"date":"2025-09-26","open":47308,"high":47666,"low":46244,"close":47060,"volume":772060},{"date":"2025-09-29","open":47046,"high":47852,"low":46613,"close":47647,"volume":303427},{"date":"2025-09-30","open":47997,"high":48514,"low":47632,"close":47632,"volume":261954},{"date":"2025-10-01","open":48056,"high":48990,"low":48056,"close":48831,"volume":543971},{"date":"2025-10-02","open":50921,"high":51484,"low":50434,"close":50926,"volume":831357},{"date":"2025-10-10","open":53907,"high":54455,"low":53017,"close":53867,"volume":728350},{"date":"2025-10-13","open":51892,"high":54722,"low":51762,"close":54722,"volume":631226},{"date":"2025-10-14","open":55905,"high":55925,"low":51921,"close":53095,"volume":1013798},{"date":"2025-10-15","open":53320,"high":55101,"low":53076,"close":55101,"volume":608298},{"date":"2025-10-16","open":55046,"high":56498,"low":54657,"close":56295,"volume":726711},{"date":"2025-10-17","open":55826,"high":57209,"low":55628,"close":56245,"volume":875023},{"date":"2025-10-20","open":57099,"high":57568,"low":56155,"close":57424,"volume":529558},{"date":"2025-10-21","open":58176,"high":58678,"low":56679,"close":57300,"volume":1109512},{"date":"2025-10-22","open":56464,"high":57569,"low":55374,"close":57569,"volume":568187},{"date":"2025-10-23","open":55930,"high":57459,"low":55776,"close":56882,"volume":526121},{"date":"2025-10-24","open":57873,"high":58687,"low":57693,"close":58608,"volume":500936},{"date":"2025-10-27","open":59868,"high":59868,"low":58832,"close":59833,"volume":670511},{"date":"2025-10-28","open":59112,"high":59435,"low":57943,"close":58658,"volume":755371},{"date":"2025-10-29","open":59608,"high":60260,"low":58513,"close":60260,"volume":570013},{"date":"2025-10-30","open":60365,"high":61137,"low":59818,"close":61112,"volume":745994},{"date":"2025-10-31","open":60559,"high":61232,"low":60090,"close":61232,"volume":485577},{"date":"2025-11-03","open":60788,"high":63462,"low":60614,"close":63338,"volume":552309,"rsi_14":85.78,"sma_20":56446.95,"sma_60":46227.07,"sma_120":40980.95},{"date":"2025-11-04","open":63682,"high":64120,"low":62417,"close":62726,"volume":913722,"rsi_14":79.51,"sma_20":57201.75,"sma_60":46650.07,"sma_120":41241.55},{"date":"2025-11-05","open":61037,"high":61037,"low":57182,"close":60823,"volume":1247814,"rsi_14":66.61,"sma_20":57801.4,"sma_60":47035.72,"sma_120":41490.56},{"date":"2025-11-06","open":62452,"high":62532,"low":59936,"close":61391,"volume":650197,"rsi_14":68.19,"sma_20":58324.7,"sma_60":47434.55,"sma_120":41733.74},{"date":"2025-11-07","open":59763,"high":61386,"low":58562,"close":59653,"volume":765339,"rsi_14":57.58,"sma_20":58614.1,"sma_60":47795.8,"sma_120":41960.57},{"date":"2025-11-10","open":59763,"high":61137,"low":58766,"close":60878,"volume":444412,"rsi_14":61.32,"sma_20":58921.9,"sma_60":48172.67,"sma_120":42190.59},{"date":"2025-11-11","open":62301,"high":63706,"low":61236,"close":62516,"volume":711170,"rsi_14":64.41,"sma_20":59393.0,"sma_60":48567.73,"sma_120":42440.47},{"date":"2025-11-12","open":61973,"high":62552,"low":60968,"close":62372,"volume":290183,"rsi_14":66.5,"sma_20":59756.6,"sma_60":48961.28,"sma_120":42685.91},{"date":"2025-11-13","open":61879,"high":62372,"low":61322,"close":62367,"volume":236464,"rsi_14":62.6,"sma_20":60060.2,"sma_60":49337.5,"sma_120":42939.88},{"date":"2025-11-14","open":59843,"high":59843,"low":58448,"close":58662,"volume":664657,"rsi_14":46.63,"sma_20":60181.0,"sma_60":49650.78,"sma_120":43162.73},{"date":"2025-11-17","open":59916,"high":60978,"low":59409,"close":60973,"volume":322741,"rsi_14":56.25,"sma_20":60358.45,"sma_60":50023.0,"sma_120":43404.43},{"date":"2025-11-18","open":59419,"high":60205,"low":58179,"close":58552,"volume":377614,"rsi_14":45.59,"sma_20":60421.1,"sma_60":50360.52,"sma_120":43632.82},{"date":"2025-11-19","open":58129,"high":58377,"low":56052,"close":57561,"volume":511113,"rsi_14":40.89,"sma_20":60420.75,"sma_60":50691.88,"sma_120":43854.23},{"date":"2025-11-20","open":59972,"high":60052,"low":58304,"close":58657,"volume":269364,"rsi_14":43.71,"sma_20":60509.45,"sma_60":51052.87,"sma_120":44078.03},{"date":"2025-11-21","open":54857,"high":57367,"low":54434,"close":54727,"volume":515413,"rsi_14":30.68,"sma_20":60315.4,"sma_60":51340.22,"sma_120":44271.68},{"date":"2025-11-24","open":55649,"high":56122,"low":54552,"close":54897,"volume":235940,"rsi_14":32.08,"sma_20":60068.65,"sma_60":51617.57,"sma_120":44460.17},{"date":"2025-11-25","open":57143,"high":57293,"low":55230,"close":55878,"volume":313940,"rsi_14":38.18,"sma_20":59929.65,"sma_60":51907.1,"sma_120":44653.55},{"date":"2025-11-26","open":56455,"high":57432,"low":55449,"close":57432,"volume":221384,"rsi_14":40.97,"sma_20":59788.25,"sma_60":52221.22,"sma_120":44866.53},{"date":"2025-11-27","open":57885,"high":58786,"low":57556,"close":58134,"volume":449461,"rsi_14":46.95,"sma_20":59650.85,"sma_60":52547.3,"sma_120":45084.78},{"date":"2025-11-28","open":58731,"high":58731,"low":57621,"close":58159,"volume":209354,"rsi_14":43.75,"sma_20":59508.7,"sma_60":52871.98,"sma_120":45293.68},{"date":"2025-12-01","open":59060,"high":59449,"low":58074,"close":58507,"volume":246686,"rsi_14":39.85,"sma_20":59278.75,"sma_60":53223.32,"sma_120":45497.82},{"date":"2025-12-02","open":59010,"high":59742,"low":59010,"close":59464,"volume":159860,"rsi_14":43.12,"sma_20":59127.4,"sma_60":53588.07,"sma_120":45707.15},{"date":"2025-12-03","open":59792,"high":60450,"low":59379,"close":60051,"volume":210056,"rsi_14":44.81,"sma_20":59100.7,"sma_60":53955.95,"sma_120":45922.27},{"date":"2025-12-04","open":59668,"high":59668,"low":58219,"close":59030,"volume":271651,"rsi_14":51.74,"sma_20":58994.35,"sma_60":54302.27,"sma_120":46118.12},{"date":"2025-12-05","open":58731,"high":59787,"low":58263,"close":59648,"volume":195671,"rsi_14":46.52,"sma_20":59005.9,"sma_60":54650.87,"sma_120":46321.54},{"date":"2025-12-08","open":59802,"high":60813,"low":59070,"close":60729,"volume":211830,"rsi_14":58.45,"sma_20":59010.45,"sma_60":55008.62,"sma_120":46536.74},{"date":"2025-12-09","open":60410,"high":60748,"low":59892,"close":60126,"volume":156502,"rsi_14":60.07,"sma_20":58902.8,"sma_60":55337.85,"sma_120":46743.62},{"date":"2025-12-10","open":60126,"high":61346,"low":60126,"close":60465,"volume":305995,"rsi_14":57.78,"sma_20":58819.4,"sma_60":55652.77,"sma_120":46949.45},{"date":"2025-12-11","open":60903,"high":61276,"low":59738,"close":59762,"volume":211658,"rsi_14":76.51,"sma_20":58701.0,"sma_60":55948.88,"sma_120":47148.15},{"date":"2025-12-12","open":59847,"high":60191,"low":59354,"close":60126,"volume":132548,"rsi_14":76.97,"sma_20":58786.15,"sma_60":56227.18,"sma_120":47350.89},{"date":"2025-12-15","open":57915,"high":58990,"low":57626,"close":58627,"volume":289272,"rsi_14":63.98,"sma_20":58680.45,"sma_60":56468.97,"sma_120":47535.34},{"date":"2025-12-16","open":58243,"high":58393,"low":56645,"close":56655,"volume":328382,"rsi_14":47.51,"sma_20":58596.8,"sma_60":56654.38,"sma_120":47708.08},{"date":"2025-12-17","open":56809,"high":58826,"low":56720,"close":58826,"volume":211683,"rsi_14":52.82,"sma_20":58671.7,"sma_60":56888.97,"sma_120":47886.21},{"date":"2025-12-18","open":57671,"high":58707,"low":57427,"close":57975,"volume":295707,"rsi_14":49.3,"sma_20":58649.1,"sma_60":57082.35,"sma_120":48049.25},{"date":"2025-12-19","open":59095,"high":59135,"low":57750,"close":57795,"volume":147372,"rsi_14":47.25,"sma_20":58813.95,"sma_60":57265.52,"sma_120":48208.94},{"date":"2025-12-22","open":59215,"high":60654,"low":59215,"close":60654,"volume":321411,"rsi_14":54.01,"sma_20":59113.8,"sma_60":57481.08,"sma_120":48395.48},{"date":"2025-12-23","open":61007,"high":61242,"low":60445,"close":60519,"volume":226582,"rsi_14":51.63,"sma_20":59357.9,"sma_60":57682.13,"sma_120":48579.4},{"date":"2025-12-24","open":61207,"high":61207,"low":60340,"close":60340,"volume":105691,"rsi_14":54.83,"sma_20":59515.25,"sma_60":57872.8,"sma_120":48763.78},{"date":"2025-12-26","open":60997,"high":62347,"low":60758,"close":62108,"volume":520982,"rsi_14":58.37,"sma_20":59714.75,"sma_60":58106.42,"sma_120":48970.8},{"date":"2025-12-29","open":63667,"high":63996,"low":62751,"close":63498,"volume":501815,"rsi_14":59.22,"sma_20":59982.75,"sma_60":58384.58,"sma_120":49179.51},{"date":"2025-12-30","open":63019,"high":64444,"low":63019,"close":63786,"volume":454638,"rsi_14":62.45,"sma_20":60247.75,"sma_60":58657.82,"sma_120":49397.43},{"date":"2026-01-02","open":63946,"high":68403,"low":63946,"close":68279,"volume":709574,"rsi_14":70.73,"sma_20":60690.25,"sma_60":59006.47,"sma_120":49654.85},{"date":"2026-01-05","open":70719,"high":71531,"low":69922,"close":71411,"volume":475350,"rsi_14":77.37,"sma_20":61260.5,"sma_60":59387.53,"sma_120":49934.05},{"date":"2026-01-06","open":70868,"high":73936,"low":69449,"close":73936,"volume":739257,"rsi_14":79.46,"sma_20":62008.75,"sma_60":59775.93,"sma_120":50238.68},{"date":"2026-01-07","open":76197,"high":76197,"low":72044,"close":73398,"volume":612021,"rsi_14":82.85,"sma_20":62699.0,"sma_60":60106.33,"sma_120":50532.3},{"date":"2026-01-08","open":72995,"high":76112,"low":72377,"close":74225,"volume":408663,"rsi_14":91.18,"sma_20":63376.5,"sma_60":60436.28,"sma_120":50830.76},{"date":"2026-01-09","open":72940,"high":73498,"low":71117,"close":72696,"volume":624326,"rsi_14":83.51,"sma_20":64007.5,"sma_60":60767.77,"sma_120":51116.59},{"date":"2026-01-12","open":73657,"high":73657,"low":71157,"close":72517,"volume":424192,"rsi_14":86.32,"sma_20":64612.5,"sma_60":61062.83,"sma_120":51396.2},{"date":"2026-01-13","open":73010,"high":73393,"low":71675,"close":72711,"volume":454881,"rsi_14":87.22,"sma_20":65262.5,"sma_60":61341.23,"sma_120":51676.86},{"date":"2026-01-14","open":72711,"high":73926,"low":72437,"close":73692,"volume":245163,"rsi_14":85.9,"sma_20":65943.5,"sma_60":61636.88,"sma_120":51972.57},{"date":"2026-01-15","open":72731,"high":74593,"low":72034,"close":74593,"volume":337532,"rsi_14":87.18,"sma_20":66745.0,"sma_60":61927.97,"sma_120":52277.77},{"date":"2026-01-16","open":75101,"high":75629,"low":74349,"close":75086,"volume":396381,"rsi_14":88.33,"sma_20":67670.25,"sma_60":62229.38,"sma_120":52584.68},{"date":"2026-01-19","open":74857,"high":75943,"low":74339,"close":75580,"volume":326033,"rsi_14":87.5,"sma_20":68511.25,"sma_60":62534.57,"sma_120":52902.31},{"date":"2026-01-20","open":75420,"high":75425,"low":72915,"close":74036,"volume":456130,"rsi_14":79.08,"sma_20":69317.5,"sma_60":62825.35,"sma_120":53209.25},{"date":"2026-01-21","open":72268,"high":74349,"low":72014,"close":74315,"volume":320892,"rsi_14":79.07,"sma_20":70146.75,"sma_60":63092.03,"sma_120":53520.52},{"date":"2026-01-22","open":76292,"high":76297,"low":74504,"close":74828,"volume":405112,"rsi_14":73.18,"sma_20":70858.25,"sma_60":63346.9,"sma_120":53838.15},{"date":"2026-01-23","open":75281,"high":75530,"low":74225,"close":75525,"volume":359677,"rsi_14":67.59,"sma_20":71611.5,"sma_60":63633.02,"sma_120":54152.05},{"date":"2026-01-26","open":75545,"high":76815,"low":75350,"close":76386,"volume":396719,"rsi_14":62.21,"sma_20":72417.0,"sma_60":63906.83,"sma_120":54474.14},{"date":"2026-01-27","open":76341,"high":81406,"low":76302,"close":81088,"volume":751630,"rsi_14":77.09,"sma_20":73369.75,"sma_60":64245.12,"sma_120":54831.93},{"date":"2026-01-28","open":83667,"high":86700,"low":82472,"close":86700,"volume":731262,"rsi_14":82.87,"sma_20":74534.5,"sma_60":64675.32,"sma_120":55232.22},{"date":"2026-01-29","open":90578,"high":91097,"low":84239,"close":88057,"volume":785065,"rsi_14":90.81,"sma_20":75750.0,"sma_60":65092.17,"sma_120":55659.62},{"date":"2026-01-30","open":87967,"high":94824,"low":87892,"close":92472,"volume":926797,"rsi_14":93.28,"sma_20":76961.5,"sma_60":65593.05,"sma_120":56121.56},{"date":"2026-02-02","open":89517,"high":90793,"low":84728,"close":85730,"volume":1179949,"rsi_14":71.95,"sma_20":77677.5,"sma_60":66012.9,"sma_120":56524.31},{"date":"2026-02-03","open":89716,"high":92617,"low":89203,"close":92542,"volume":492630,"rsi_14":76.57,"sma_20":78608.5,"sma_60":66537.2,"sma_120":56985.88},{"date":"2026-02-04","open":90678,"high":93539,"low":90100,"close":92970,"volume":598189,"rsi_14":76.26,"sma_20":79588.0,"sma_60":67097.63,"sma_120":57446.72},{"date":"2026-02-05","open":88849,"high":91107,"low":87778,"close":88759,"volume":1179651,"rsi_14":67.64,"sma_20":80314.75,"sma_60":67567.23,"sma_120":57869.95},{"date":"2026-02-06","open":85465,"high":89402,"low":83352,"close":88281,"volume":810058,"rsi_14":66.39,"sma_20":81094.25,"sma_60":68001.52,"sma_120":58284.62},{"date":"2026-02-09","open":92666,"high":93090,"low":90987,"close":92392,"volume":690240,"rsi_14":72.23,"sma_20":82089.0,"sma_60":68506.97,"sma_120":58734.12},{"date":"2026-02-10","open":92497,"high":93279,"low":90449,"close":90738,"volume":388758,"rsi_14":69.24,"sma_20":82991.0,"sma_60":68984.83,"sma_120":59161.17},{"date":"2026-02-11","open":89532,"high":90698,"low":88082,"close":89686,"volume":378622,"rsi_14":67.19,"sma_20":83791.0,"sma_60":69506.88,"sma_120":59578.83},{"date":"2026-02-12","open":91455,"high":93404,"low":91002,"close":93404,"volume":703324,"rsi_14":69.34,"sma_20":84732.25,"sma_60":70052.57,"sma_120":60037.78},{"date":"2026-02-13","open":92691,"high":93733,"low":91934,"close":92632,"volume":507438,"rsi_14":67.6,"sma_20":85610.0,"sma_60":70625.68,"sma_120":60493.1},{"date":"2026-02-19","open":94685,"high":95856,"low":93548,"close":95627,"volume":473213,"rsi_14":66.35,"sma_20":86613.25,"sma_60":71265.4,"sma_120":60978.64},{"date":"2026-02-20","open":95627,"high":97176,"low":94455,"close":97027,"volume":503780,"rsi_14":62.81,"sma_20":87764.25,"sma_60":71910.28,"sma_120":61481.57},{"date":"2026-02-23","open":98686,"high":99170,"low":95671,"close":96718,"volume":428886,"rsi_14":61.08,"sma_20":88885.75,"sma_60":72615.48,"sma_120":61977.85},{"date":"2026-02-24","open":96718,"high":99932,"low":95731,"close":99932,"volume":412360,"rsi_14":59.84,"sma_20":90142.75,"sma_60":73371.6,"sma_120":62494.58},{"date":"2026-02-25","open":101432,"high":101437,"low":99828,"close":100764,"volume":445437,"rsi_14":73.5,"sma_20":91406.5,"sma_60":74125.3,"sma_120":63016.2},{"date":"2026-02-26","open":102314,"high":109799,"low":102284,"close":109700,"volume":693776,"rsi_14":75.15,"sma_20":93075.25,"sma_60":75002.5,"sma_120":63611.86},{"date":"2026-02-27","open":105653,"high":112525,"low":105255,"close":110123,"volume":826452,"rsi_14":75.15,"sma_20":94529.25,"sma_60":75871.25,"sma_120":64209.28},{"date":"2026-03-03","open":107666,"high":111528,"low":101711,"close":102867,"volume":1150275,"rsi_14":68.36,"sma_20":95320.45,"sma_60":76612.57,"sma_120":64742.28},{"date":"2026-03-04","open":101856,"high":103560,"low":89651,"close":89651,"volume":1795849,"rsi_14":51.07,"sma_20":95385.6,"sma_60":77127.78,"sma_120":65175.55},{"date":"2026-03-05","open":102882,"high":108069,"low":100765,"close":105554,"volume":1226352,"rsi_14":60.35,"sma_20":96024.4,"sma_60":77892.05,"sma_120":65740.06},{"date":"2026-03-06","open":104388,"high":106944,"low":100765,"close":106844,"volume":646975,"rsi_14":62.8,"sma_20":97065.95,"sma_60":78667.98,"sma_120":66311.97},{"date":"2026-03-09","open":99529,"high":100810,"low":94885,"close":98034,"volume":691136,"rsi_14":55.79,"sma_20":97325.2,"sma_60":79314.15,"sma_120":66808.21},{"date":"2026-03-10","open":105194,"high":105942,"low":101273,"close":104517,"volume":573749,"rsi_14":57.47,"sma_20":97887.15,"sma_60":80058.05,"sma_120":67354.46},{"date":"2026-03-11","open":106058,"high":106058,"low":101722,"close":104029,"volume":413234,"rsi_14":57.7,"sma_20":98635.9,"sma_60":80775.72,"sma_120":67892.17},{"date":"2026-03-12","open":102435,"high":103651,"low":101194,"close":103286,"volume":303095,"rsi_14":55.27,"sma_20":99371.5,"sma_60":81491.08,"sma_120":68414.47},{"date":"2026-03-13","open":99439,"high":102129,"low":98881,"close":102045,"volume":307660,"rsi_14":53.38,"sma_20":99838.85,"sma_60":82180.12,"sma_120":68916.44},{"date":"2026-03-16","open":102030,"high":104123,"low":100415,"close":104083,"volume":280016,"rsi_14":54.94,"sma_20":100491.1,"sma_60":82914.87,"sma_120":69431.88},{"date":"2026-03-17","open":108169,"high":108169,"low":103779,"close":103779,"volume":262411,"rsi_14":52.57,"sma_20":101180.95,"sma_60":83638.48,"sma_120":69932.83},{"date":"2026-03-18","open":106470,"high":110362,"low":106296,"close":109874,"volume":555789,"rsi_14":55.96,"sma_20":101989.0,"sma_60":84488.75,"sma_120":70478.86},{"date":"2026-03-19","open":106450,"high":109749,"low":105937,"close":108748,"volume":383875,"rsi_14":49.0,"sma_20":102779.5,"sma_60":85353.25,"sma_120":71003.82},{"date":"2026-03-20","open":108798,"high":109196,"low":107642,"close":108783,"volume":336239,"rsi_14":48.7,"sma_20":103421.5,"sma_60":86182.0,"sma_120":71535.48},{"date":"2026-03-23","open":104881,"high":105269,"low":101626,"close":102499,"volume":526210,"rsi_14":49.71,"sma_20":103679.05,"sma_60":86920.27,"sma_120":72001.31},{"date":"2026-03-24","open":106814,"high":107048,"low":101268,"close":105085,"volume":351885,"rsi_14":64.44,"sma_20":104081.4,"sma_60":87704.63,"sma_120":72485.07},{"date":"2026-03-25","open":106799,"high":108788,"low":105603,"close":106530,"volume":398996,"rsi_14":51.25,"sma_20":104394.75,"sma_60":88465.25,"sma_120":72973.17},{"date":"2026-03-26","open":104249,"high":104717,"low":99963,"close":101029,"volume":595478,"rsi_14":43.27,"sma_20":104391.25,"sma_60":89136.42,"sma_120":73409.27},{"date":"2026-03-27","open":98158,"high":101153,"low":95512,"close":100097,"volume":673829,"rsi_14":52.92,"sma_20":103892.95,"sma_60":89795.07,"sma_120":73833.93},{"date":"2026-03-30","open":94814,"high":96224,"low":93573,"close":95377,"volume":458780,"rsi_14":36.37,"sma_20":103137.4,"sma_60":90345.47,"sma_120":74225.94},{"date":"2026-03-31","open":91979,"high":94799,"low":90393,"close":90703,"volume":534375,"rsi_14":32.34,"sma_20":102529.2,"sma_60":90794.72,"sma_120":74589.65},{"date":"2026-04-01","open":96643,"high":100665,"low":95885,"close":100201,"volume":505954,"rsi_14":46.68,"sma_20":103056.7,"sma_60":91397.43,"sma_120":75027.62},{"date":"2026-04-02","open":102239,"high":102259,"low":92627,"close":94361,"volume":791548,"rsi_14":42.48,"sma_20":102497.05,"sma_60":91827.65,"sma_120":75417.06},{"date":"2026-04-03","open":97311,"high":97998,"low":95267,"close":97206,"volume":286184,"rsi_14":43.37,"sma_20":102015.15,"sma_60":92252.87,"sma_120":75820.2},{"date":"2026-04-06","open":97540,"high":99683,"low":96828,"close":98024,"volume":345419,"rsi_14":44.85,"sma_20":102030.9,"sma_60":92654.87,"sma_120":76215.4},{"date":"2026-04-07","open":101063,"high":101063,"low":97256,"close":99389,"volume":298681,"rsi_14":39.42,"sma_20":101790.95,"sma_60":93088.7,"sma_120":76597.52},{"date":"2026-04-08","open":106735,"high":109635,"low":105090,"close":108648,"volume":924749,"rsi_14":50.23,"sma_20":102039.95,"sma_60":93663.53,"sma_120":77049.91},{"date":"2026-04-09","open":107701,"high":107995,"low":105140,"close":106710,"volume":418931,"rsi_14":48.52,"sma_20":102228.85,"sma_60":94231.53,"sma_120":77499.65},{"date":"2026-04-10","open":109147,"high":109147,"low":107637,"close":107806,"volume":376440,"rsi_14":55.35,"sma_20":102534.75,"sma_60":94820.87,"sma_120":77941.85},{"date":"2026-04-13","open":105245,"high":108225,"low":104552,"close":108225,"volume":357385,"rsi_14":53.45,"sma_20":102759.75,"sma_60":95413.95,"sma_120":78377.59},{"date":"2026-04-14","open":110941,"high":111329,"low":109690,"close":110382,"volume":543573,"rsi_14":54.1,"sma_20":103108.15,"sma_60":96026.7,"sma_120":78831.79},{"date":"2026-04-15","open":114379,"high":114763,"low":112525,"close":114135,"volume":674167,"rsi_14":63.57,"sma_20":103340.1,"sma_60":96687.12,"sma_120":79307.54},{"date":"2026-04-16","open":114010,"high":115899,"low":112426,"close":115899,"volume":543547,"rsi_14":66.01,"sma_20":103716.85,"sma_60":97368.78,"sma_120":79799.08},{"date":"2026-04-17","open":115451,"high":116303,"low":114299,"close":116303,"volume":515932,"rsi_14":73.05,"sma_20":104112.1,"sma_60":98048.95,"sma_120":80291.76},{"date":"2026-04-20","open":115316,"high":117718,"low":114364,"close":117718,"volume":603254,"rsi_14":81.88,"sma_20":104892.55,"sma_60":98778.62,"sma_120":80801.98},{"date":"2026-04-21","open":118864,"high":121595,"low":118441,"close":121595,"volume":689999,"rsi_14":79.17,"sma_20":105738.2,"sma_60":99568.45,"sma_120":81330.24},{"date":"2026-04-22","open":120833,"high":122243,"low":118839,"close":122243,"volume":668831,"rsi_14":93.96,"sma_20":106544.1,"sma_60":100360.53,"sma_120":81853.72},{"date":"2026-04-23","open":123135,"high":124426,"low":118760,"close":122726,"volume":797438,"rsi_14":93.48,"sma_20":107649.35,"sma_60":101149.03,"sma_120":82391.02},{"date":"2026-04-24","open":123464,"high":125457,"low":122537,"close":125457,"volume":526896,"rsi_14":93.81,"sma_20":108938.15,"sma_60":101968.78,"sma_120":82937.81},{"date":"2026-04-27","open":126698,"high":131677,"low":125786,"close":130794,"volume":855999,"rsi_14":94.51,"sma_20":110730.7,"sma_60":102799.12,"sma_120":83522.12},{"date":"2026-04-28","open":131417,"high":131662,"low":129429,"close":131432,"volume":792914,"rsi_14":92.73,"sma_20":112788.95,"sma_60":103546.2,"sma_120":84110.76},{"date":"2026-04-29","open":128758,"high":131274,"low":128169,"close":131274,"volume":758581,"rsi_14":98.53,"sma_20":114353.8,"sma_60":104265.37,"sma_120":84678.77},{"date":"2026-04-30","open":131673,"high":132262,"low":129042,"close":129437,"volume":700670,"rsi_14":91.47,"sma_20":116118.65,"sma_60":104880.03,"sma_120":85236.54},{"date":"2026-05-04","open":132771,"high":136465,"low":131883,"close":135921,"volume":717594,"rsi_14":93.09,"sma_20":118066.0,"sma_60":105715.7,"sma_120":85864.3},{"date":"2026-05-06","open":143687,"high":146338,"low":141631,"close":146048,"volume":1220218,"rsi_14":94.47,"sma_20":120463.5,"sma_60":106606.53,"sma_120":86571.87},{"date":"2026-05-07","open":148744,"high":149682,"low":142335,"close":149682,"volume":1510846,"rsi_14":94.45,"sma_20":122974.5,"sma_60":107550.87,"sma_120":87324.25},{"date":"2026-05-08","open":144271,"high":151394,"low":144196,"close":151394,"volume":1033181,"rsi_14":94.45,"sma_20":125106.75,"sma_60":108594.2,"sma_120":88080.72},{"date":"2026-05-11","open":156225,"high":161102,"low":156225,"close":160643,"volume":1318763,"rsi_14":95.46,"sma_20":127799.5,"sma_60":109799.95,"sma_120":88900.73},{"date":"2026-05-12","open":162430,"high":164132,"low":147685,"close":157044,"volume":1477954,"rsi_14":88.56,"sma_20":130257.0,"sma_60":110876.87,"sma_120":89691.92},{"date":"2026-05-13","open":150330,"high":164127,"low":148893,"close":164127,"volume":1497132,"rsi_14":89.24,"sma_20":133048.25,"sma_60":112099.7,"sma_120":90542.27},{"date":"2026-05-14","open":162040,"high":165125,"low":160198,"close":165125,"volume":1222229,"rsi_14":89.31,"sma_20":135781.25,"sma_60":113356.78,"sma_120":91431.83},{"date":"2026-05-15","open":164178,"high":165206,"low":148983,"close":153096,"volume":2118765,"rsi_14":72.91,"sma_20":137723.5,"sma_60":114350.87,"sma_120":92201.72},{"date":"2026-05-18","open":148982,"high":156530,"low":143287,"close":153560,"volume":1455828,"rsi_14":71.95,"sma_20":139600.5,"sma_60":115365.62,"sma_120":92995.65},{"date":"2026-05-19","open":149752,"high":151664,"low":144257,"close":147516,"volume":930748,"rsi_14":62.85,"sma_20":141154.5,"sma_60":116229.37,"sma_120":93747.38},{"date":"2026-05-20","open":147516,"high":150366,"low":143498,"close":146692,"volume":1615161,"rsi_14":61.67,"sma_20":142596.25,"sma_60":117055.95,"sma_120":94483.12},{"date":"2026-05-21","open":152536,"high":162190,"low":151937,"close":161152,"volume":937153,"rsi_14":69.02,"sma_20":144567.75,"sma_60":118129.12,"sma_120":95372.3},{"date":"2026-05-22","open":161871,"high":164207,"low":160438,"close":162879,"volume":765200,"rsi_14":71.32,"sma_20":146593.25,"sma_60":119177.37,"sma_120":96274.48},{"date":"2026-05-26","open":167890,"high":170596,"low":164217,"close":168634,"volume":1286703,"rsi_14":71.05,"sma_20":148882.75,"sma_60":120307.78,"sma_120":97216.54},{"date":"2026-05-27","open":176116,"high":179610,"low":170506,"close":170995,"volume":1340362,"rsi_14":67.83,"sma_20":151153.5,"sma_60":121328.2,"sma_120":98165.35},{"date":"2026-05-28","open":169073,"high":170306,"low":160403,"close":169503,"volume":1073692,"rsi_14":64.62,"sma_20":153081.75,"sma_60":122316.62,"sma_120":99093.93},{"date":"2026-05-29","open":172577,"high":172992,"low":166143,"close":169453,"volume":977510,"rsi_14":63.65,"sma_20":154975.5,"sma_60":123431.22,"sma_120":100021.89},{"date":"2026-06-01","open":168479,"high":173680,"low":167975,"close":172942,"volume":674058,"rsi_14":60.19,"sma_20":157062.5,"sma_60":124824.33,"sma_120":100976.06},{"date":"2026-06-02","open":173700,"high":175462,"low":166549,"close":172562,"volume":792456,"rsi_14":63.58,"sma_20":159222.5,"sma_60":125946.07,"sma_120":101919.06},{"date":"2026-06-04","open":169827,"high":178562,"low":168983,"close":175298,"volume":971818,"rsi_14":60.58,"sma_20":161194.75,"sma_60":127091.97,"sma_120":102879.98},{"date":"2026-06-05","open":167920,"high":170985,"low":161727,"close":164986,"volume":1128034,"rsi_14":49.89,"sma_20":162143.25,"sma_60":128212.55,"sma_120":103763.35},{"date":"2026-06-08","open":160877,"high":160902,"low":146447,"close":148908,"volume":1357238,"rsi_14":46.84,"sma_20":162104.5,"sma_60":128956.65,"sma_120":104507.35},{"date":"2026-06-09","open":157314,"high":166713,"low":153591,"close":166713,"volume":709748,"rsi_14":57.87,"sma_20":162871.75,"sma_60":130006.15,"sma_120":105390.93},{"date":"2026-06-10","open":160822,"high":167321,"low":153640,"close":158157,"volume":493932,"rsi_14":56.19,"sma_20":162747.25,"sma_60":130925.2,"sma_120":106208.14},{"date":"2026-06-11","open":153540,"high":165899,"low":151284,"close":165854,"volume":520120,"rsi_14":60.31,"sma_20":163188.5,"sma_60":131993.42,"sma_120":107086.77},{"date":"2026-06-12","open":174579,"high":182970,"low":171015,"close":175048,"volume":1870855,"rsi_14":57.93,"sma_20":163735.5,"sma_60":133181.17,"sma_120":108048.02},{"date":"2026-06-15","open":183109,"high":183489,"low":178697,"close":180753,"volume":542043,"rsi_14":59.76,"sma_20":164518.25,"sma_60":134469.22,"sma_120":109053.85},{"date":"2026-06-16","open":183833,"high":184477,"low":176615,"close":179645,"volume":686100,"rsi_14":56.33,"sma_20":165848.0,"sma_60":135637.2,"sma_120":110062.98},{"date":"2026-06-17","open":176695,"high":184682,"low":176620,"close":184682,"volume":567453,"rsi_14":57.63,"sma_20":167406.75,"sma_60":136908.03,"sma_120":111130.64},{"date":"2026-06-18","open":184682,"high":190871,"low":183608,"close":190656,"volume":980427,"rsi_14":61.24,"sma_20":169567.5,"sma_60":138278.03,"sma_120":112230.02},{"date":"2026-06-19","open":197464,"high":197659,"low":183154,"close":189888,"volume":1302892,"rsi_14":60.77,"sma_20":171731.0,"sma_60":139739.93,"sma_120":113330.1},{"date":"2026-06-22","open":184028,"high":196406,"low":184028,"close":196302,"volume":803040,"rsi_14":61.95,"sma_20":173491.5,"sma_60":141265.82,"sma_120":114485.23},{"date":"2026-06-23","open":195163,"high":195163,"low":172418,"close":174659,"volume":1429132,"rsi_14":50.88,"sma_20":174081.5,"sma_60":142406.28,"sma_120":115435.77},{"date":"2026-06-24","open":175572,"high":184199,"low":168724,"close":177953,"volume":1704382,"rsi_14":51.11,"sma_20":174548.25,"sma_60":143693.45,"sma_120":116414.93},{"date":"2026-06-25","open":188744,"high":190576,"low":183039,"close":187646,"volume":812340,"rsi_14":59.52,"sma_20":175382.25,"sma_60":145157.97,"sma_120":117476.52},{"date":"2026-06-26","open":185500,"high":188096,"low":173830,"close":179655,"volume":982484,"rsi_14":63.87,"sma_20":175890.75,"sma_60":146567.73,"sma_120":118456.6},{"date":"2026-06-29","open":176476,"high":179391,"low":171494,"close":176456,"volume":589931,"rsi_14":55.06,"sma_20":176241.5,"sma_60":148001.98,"sma_120":119398.35},{"date":"2026-06-30","open":176456,"high":184018,"low":173501,"close":182805,"volume":560477,"rsi_14":63.1,"sma_20":176735.5,"sma_60":149383.93,"sma_120":120390.68},{"date":"2026-07-01","open":182940,"high":184068,"low":173246,"close":177005,"volume":533904,"rsi_14":56.05,"sma_20":176958.0,"sma_60":150766.38,"sma_120":121297.02},{"date":"2026-07-02","open":164732,"high":166843,"low":153925,"close":155552,"volume":952826,"rsi_14":40.67,"sma_20":175969.0,"sma_60":151743.25,"sma_120":121998.06},{"date":"2026-07-03","open":154504,"high":165121,"low":146857,"close":164881,"volume":993000,"rsi_14":42.66,"sma_20":175963.75,"sma_60":152856.83,"sma_120":122755.85},{"date":"2026-07-06","open":165699,"high":167606,"low":155242,"close":161626,"volume":828792,"rsi_14":41.82,"sma_20":176600.75,"sma_60":153893.25,"sma_120":123490.98},{"date":"2026-07-07","open":156609,"high":159734,"low":145405,"close":151020,"volume":672497,"rsi_14":35.46,"sma_20":175814.75,"sma_60":154597.75,"sma_120":124130.64},{"date":"2026-07-08","open":145030,"high":154729,"low":140982,"close":142005,"volume":950856,"rsi_14":29.53,"sma_20":175005.75,"sma_60":155184.17,"sma_120":124707.85},{"date":"2026-07-09","open":147276,"high":151494,"low":140693,"close":146787,"volume":539123,"rsi_14":32.45,"sma_20":174050.75,"sma_60":155832.08,"sma_120":125326.48},{"date":"2026-07-10","open":153356,"high":157858,"low":147796,"close":153181,"volume":356994,"rsi_14":32.44,"sma_20":172955.5,"sma_60":156579.75,"sma_120":125996.85},{"date":"2026-07-13","open":150849,"high":155287,"low":136515,"close":137049,"volume":804747,"rsi_14":33.97,"sma_20":170766.5,"sma_60":157022.0,"sma_120":126524.35},{"date":"2026-07-14","open":135921,"high":142044,"low":127919,"close":139494,"volume":1409637,"rsi_14":33.49,"sma_20":168755.5,"sma_60":157442.33,"sma_120":127064.73},{"date":"2026-07-15","open":150420,"high":155726,"low":148558,"close":153006,"volume":407832,"rsi_14":35.6,"sma_20":167169.0,"sma_60":158058.75,"sma_120":127713.77},{"date":"2026-07-16","open":143053,"high":144730,"low":137487,"close":138930,"volume":577200,"rsi_14":33.88,"sma_20":164578.25,"sma_60":158433.42,"sma_120":128241.18},{"date":"2026-07-20","open":131673,"high":139300,"low":129477,"close":130595,"volume":553576,"rsi_14":32.56,"sma_20":161608.5,"sma_60":158645.25,"sma_120":128711.93},{"date":"2026-07-21","open":130595,"high":137073,"low":128344,"close":134288,"volume":388147,"rsi_14":31.17,"sma_20":158502.5,"sma_60":158853.92,"sma_120":129211.18},{"date":"2026-07-22","open":142505,"high":144636,"low":132871,"close":132871,"volume":267258,"rsi_14":32.27,"sma_20":156409.5,"sma_60":159028.08,"sma_120":129694.31},{"date":"2026-07-23","open":138052,"high":139515,"low":133645,"close":139330,"volume":198042,"rsi_14":42.59,"sma_20":154475.0,"sma_60":159302.0,"sma_120":130225.52},{"date":"2026-07-24","open":136749,"high":136749,"low":126682,"close":127141,"volume":378353,"rsi_14":33.2,"sma_20":151444.5,"sma_60":159326.75,"sma_120":130647.77},{"date":"2026-07-27","open":130680,"high":130824,"low":125084,"close":130685,"volume":301084,"rsi_14":36.26,"sma_20":148991.75,"sma_60":159321.42,"sma_120":131060.27},{"date":"2026-07-28","open":120502,"high":121600,"low":112116,"close":113689,"volume":439840,"rsi_14":34.31,"sma_20":145848.0,"sma_60":159021.67,"sma_120":131283.93},{"date":"2026-07-29","open":114392,"high":116641,"low":93523,"close":102643,"volume":1428840,"rsi_14":33.69,"sma_20":141824.25,"sma_60":158540.75,"sma_120":131403.06},{"date":"2026-07-30","open":102645,"high":108100,"low":97510,"close":98695,"volume":1541707,"rsi_14":29.95,"sma_20":137893.5,"sma_60":158024.67,"sma_120":131452.35},{"date":"2026-07-31","open":116800,"high":128245,"low":115595,"close":127300,"volume":1039183,"rsi_14":40.84,"sma_20":136467.5,"sma_60":157877.08,"sma_120":131796.39},{"date":"2026-08-03","open":119935,"high":121640,"low":116650,"close":118485,"volume":482503,"rsi_14":43.06,"sma_20":134133.5,"sma_60":157413.5,"sma_120":132010.02},{"date":"2026-08-04","open":120710,"high":122470,"low":113935,"close":120120,"volume":718342,"rsi_14":42.71,"sma_20":132044.25,"sma_60":156916.5,"sma_120":132233.68},{"date":"2026-08-05","open":127510,"high":127630,"low":123640,"close":125000,"volume":431375,"rsi_14":38.78,"sma_20":130730.25,"sma_60":156472.25,"sma_120":132533.23},{"date":"2026-08-06","open":122235,"high":123280,"low":116325,"close":116950,"volume":246823,"rsi_14":40.73,"sma_20":129465.25,"sma_60":155739.42,"sma_120":132769.68},{"date":"2026-08-07","open":118370,"high":120850,"low":112465,"close":114000,"volume":318465,"rsi_14":42.66,"sma_20":127813.25,"sma_60":155017.5,"sma_120":132947.18},{"date":"2026-08-10","open":115435,"high":119585,"low":114750,"close":118110,"volume":175169,"rsi_14":42.94,"sma_20":125920.45,"sma_60":154012.48,"sma_120":133049.24},{"date":"2026-08-11","open":116575,"high":121700,"low":115200,"close":121010,"volume":250407,"rsi_14":44.89,"sma_20":125118.4,"sma_60":153277.18,"sma_120":133307.78},{"date":"2026-08-12","open":122480,"high":128315,"low":121100,"close":126235,"volume":176664,"rsi_14":44.3,"sma_20":124455.3,"sma_60":152829.47,"sma_120":133578.78},{"date":"2026-08-13","open":131230,"high":133250,"low":130350,"close":131315,"volume":172062,"rsi_14":51.94,"sma_20":123370.6,"sma_60":152458.67,"sma_120":133898.58},{"date":"2026-08-14","open":136120,"high":136530,"low":130750,"close":133790,"volume":223107,"rsi_14":51.45,"sma_20":123113.45,"sma_60":152229.87,"sma_120":134213.95},{"date":"2026-08-18","open":137800,"high":141910,"low":131740,"close":132640,"volume":216672,"rsi_14":60.43,"sma_20":123215.6,"sma_60":151995.63,"sma_120":134508.03},{"date":"2026-08-19","open":124520,"high":129685,"low":123420,"close":125690,"volume":176594,"rsi_14":63.28,"sma_20":122785.55,"sma_60":151404.55,"sma_120":134746.78},{"date":"2026-08-20","open":130950,"high":135700,"low":128720,"close":134700,"volume":194095,"rsi_14":69.6,"sma_20":122876.9,"sma_60":150934.85,"sma_120":135033.74},{"date":"2026-08-21","open":131930,"high":135380,"low":131665,"close":134000,"volume":130291,"rsi_14":55.24,"sma_20":122610.3,"sma_60":150357.57,"sma_120":135307.91},{"date":"2026-08-24","open":133965,"high":134720,"low":128505,"close":128700,"volume":106351,"rsi_14":58.45,"sma_20":122688.15,"sma_60":149652.6,"sma_120":135463.2},{"date":"2026-08-25","open":123830,"high":132205,"low":121500,"close":132205,"volume":122717,"rsi_14":59.7,"sma_20":122764.05,"sma_60":149030.92,"sma_120":135644.16},{"date":"2026-08-26","open":131350,"high":133880,"low":129850,"close":131785,"volume":121972,"rsi_14":55.87,"sma_20":123668.75,"sma_60":148403.07,"sma_120":135885.12},{"date":"2026-08-27","open":136120,"high":137150,"low":132560,"close":134490,"volume":122296,"rsi_14":66.71,"sma_20":125261.0,"sma_60":147762.15,"sma_120":136258.77},{"date":"2026-08-28","open":133340,"high":134940,"low":130985,"close":131210,"volume":108929,"rsi_14":66.29,"sma_20":126886.75,"sma_60":147072.9,"sma_120":136472.55},{"date":"2026-08-31","open":126100,"high":131960,"low":124650,"close":131495,"volume":138812,"rsi_14":63.66,"sma_20":127096.5,"sma_60":146342.8,"sma_120":136677.96},{"date":"2026-09-01","open":130885,"high":133030,"low":129320,"close":131500,"volume":81646,"rsi_14":61.38,"sma_20":127747.25,"sma_60":145784.67,"sma_120":136956.83},{"date":"2026-09-02","open":126855,"high":130145,"low":126855,"close":127740,"volume":138015,"rsi_14":51.69,"sma_20":128128.25,"sma_60":145431.82,"sma_120":137150.34},{"date":"2026-09-03","open":129410,"high":130100,"low":123680,"close":126355,"volume":183474,"rsi_14":43.94,"sma_20":128196.0,"sma_60":144759.15,"sma_120":137336.38},{"date":"2026-09-04","open":127890,"high":132240,"low":127890,"close":130295,"volume":121063,"rsi_14":45.88,"sma_20":128863.25,"sma_60":144294.73,"sma_120":137561.45},{"date":"2026-09-07","open":136460,"high":138740,"low":136365,"close":138490,"volume":325722,"rsi_14":55.92,"sma_20":130087.75,"sma_60":143838.62,"sma_120":137865.14},{"date":"2026-09-08","open":139770,"high":145335,"low":138205,"close":138205,"volume":202744,"rsi_14":64.63,"sma_20":131092.5,"sma_60":143224.52,"sma_120":138149.48},{"date":"2026-09-09","open":139360,"high":144625,"low":139360,"close":143285,"volume":226818,"rsi_14":61.05,"sma_20":132206.25,"sma_60":142600.0,"sma_120":138478.67},{"date":"2026-09-10","open":142630,"high":146100,"low":140205,"close":145000,"volume":189159,"rsi_14":63.8,"sma_20":133144.5,"sma_60":142022.53,"sma_120":138771.37},{"date":"2026-09-11","open":137640,"high":138455,"low":135660,"close":136815,"volume":257006,"rsi_14":59.49,"sma_20":133419.5,"sma_60":141224.7,"sma_120":139005.24},{"date":"2026-09-14","open":132190,"high":134265,"low":130980,"close":131210,"volume":94543,"rsi_14":48.89,"sma_20":133290.5,"sma_60":140233.88,"sma_120":139192.12},{"date":"2026-09-15","open":131210,"high":133285,"low":129370,"close":130580,"volume":217052,"rsi_14":48.66,"sma_20":133187.5,"sma_60":139245.37,"sma_120":139426.11},{"date":"2026-09-16","open":130390,"high":135930,"low":128850,"close":135930,"volume":123108,"rsi_14":51.51,"sma_20":133699.5,"sma_60":138239.12,"sma_120":139683.13},{"date":"2026-09-17","open":136630,"high":137065,"low":133700,"close":135000,"volume":94264,"rsi_14":54.18,"sma_20":133714.5,"sma_60":137578.08,"sma_120":139920.37},{"date":"2026-09-18","open":139500,"high":139500,"low":136605,"close":138165,"volume":111628,"rsi_14":56.91,"sma_20":133922.75,"sma_60":136914.9,"sma_120":140229.83},{"date":"2026-09-21","open":139990,"high":143250,"low":139030,"close":142690,"volume":154490,"rsi_14":60.61,"sma_20":134622.25,"sma_60":136165.57,"sma_120":140584.75},{"date":"2026-09-22","open":147270,"high":148200,"low":143435,"close":144855,"volume":143986,"rsi_14":66.73,"sma_20":135254.75,"sma_60":135585.52,"sma_120":140997.05},{"date":"2026-09-23","open":147430,"high":148580,"low":145300,"close":148005,"volume":164861,"rsi_14":70.46,"sma_20":136065.75,"sma_60":135111.28,"sma_120":141474.55},{"date":"2026-09-28","open":147775,"high":148145,"low":143260,"close":143260,"volume":132280,"rsi_14":62.07,"sma_20":136504.25,"sma_60":134452.15,"sma_120":141833.36},{"date":"2026-09-29","open":143440,"high":149450,"low":143440,"close":149095,"volume":168379,"rsi_14":60.32,"sma_20":137398.5,"sma_60":133986.93,"sma_120":142289.46},{"date":"2026-09-30","open":149860,"high":152685,"low":149000,"close":150995,"volume":146802,"rsi_14":62.07,"sma_20":138373.5,"sma_60":133910.95,"sma_120":142737.68},{"date":"2026-10-01","open":149850,"high":158490,"low":149440,"close":158220,"volume":157039,"rsi_14":63.55,"sma_20":139709.5,"sma_60":133799.9,"sma_120":143236.6},{"date":"2026-10-02","open":159000,"high":161000,"low":155960,"close":157370,"volume":213264,"rsi_14":61.4,"sma_20":141191.0,"sma_60":133728.92,"sma_120":143717.02},{"date":"2026-10-06","open":160280,"high":160700,"low":157375,"close":160080,"volume":242121,"rsi_14":73.84,"sma_20":142877.25,"sma_60":133879.88,"sma_120":144142.6},{"date":"2026-10-07","open":157915,"high":158595,"low":152955,"close":153740,"volume":181684,"rsi_14":72.75,"sma_20":144049.5,"sma_60":134075.43,"sma_120":144531.56},{"date":"2026-10-08","open":154000,"high":157900,"low":152935,"close":154900,"volume":173830,"rsi_14":74.3,"sma_20":144870.0,"sma_60":134210.62,"sma_120":144921.02},{"date":"2026-10-12","open":151515,"high":153655,"low":145900,"close":147365,"volume":267369,"rsi_14":60.95,"sma_20":145328.0,"sma_60":134113.65,"sma_120":145244.18},{"date":"2026-10-13","open":140775,"high":142695,"low":134915,"close":141005,"volume":578562,"rsi_14":55.21,"sma_20":145214.0,"sma_60":134179.55,"sma_120":145496.31},{"date":"2026-10-14","open":141265,"high":141265,"low":132515,"close":134990,"volume":348180,"rsi_14":47.38,"sma_20":144713.5,"sma_60":134104.43,"sma_120":145666.93},{"date":"2026-10-15","open":125040,"high":126245,"low":115315,"close":118570,"volume":778269,"rsi_14":33.34,"sma_20":143801.25,"sma_60":133530.45,"sma_120":145685.98},{"date":"2026-10-16","open":121670,"high":125650,"low":118210,"close":123035,"volume":323161,"rsi_14":35.4,"sma_20":143392.5,"sma_60":133265.48,"sma_120":145738.85},{"date":"2026-10-19","open":116985,"high":122620,"low":116985,"close":122550,"volume":390554,"rsi_14":32.33,"sma_20":142991.0,"sma_60":133131.37,"sma_120":145775.85},{"date":"2026-10-20","open":121635,"high":122065,"low":115600,"close":116900,"volume":220220,"rsi_14":31.93,"sma_20":142039.5,"sma_60":132841.52,"sma_120":145733.35},{"date":"2026-10-21","open":120235,"high":123500,"low":118970,"close":120800,"volume":125925,"rsi_14":30.08,"sma_20":141329.5,"sma_60":132640.3,"sma_120":145717.93},{"date":"2026-10-22","open":119590,"high":121080,"low":113690,"close":115175,"volume":112341,"rsi_14":26.04,"sma_20":140180.0,"sma_60":132237.68,"sma_120":145651.6},{"date":"2026-10-23","open":107489,"high":113800,"low":103636,"close":113800,"volume":155745}],"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":113800.0,"price_history":[{"date":"2016-10-24","close":17283.0},{"date":"2016-10-25","close":17146.0},{"date":"2016-10-26","close":17249.0},{"date":"2016-10-27","close":17944.0},{"date":"2016-10-28","close":17863.0},{"date":"2016-10-31","close":17516.0},{"date":"2016-11-01","close":17576.0},{"date":"2016-11-02","close":17105.0},{"date":"2016-11-03","close":17211.0},{"date":"2016-11-04","close":17206.0},{"date":"2016-11-07","close":17583.0},{"date":"2016-11-08","close":17507.0},{"date":"2016-11-09","close":17054.0},{"date":"2016-11-10","close":17178.0},{"date":"2016-11-11","close":17062.0},{"date":"2016-11-14","close":16956.0},{"date":"2016-11-15","close":16998.0},{"date":"2016-11-16","close":17249.0},{"date":"2016-11-17","close":17387.0},{"date":"2016-11-18","close":17264.0},{"date":"2016-11-21","close":16956.0},{"date":"2016-11-22","close":17240.0},{"date":"2016-11-23","close":17146.0},{"date":"2016-11-24","close":17080.0},{"date":"2016-11-25","close":17183.0},{"date":"2016-11-28","close":17100.0},{"date":"2016-11-29","close":17216.0},{"date":"2016-11-30","close":17278.0},{"date":"2016-12-01","close":17283.0},{"date":"2016-12-02","close":17173.0},{"date":"2016-12-05","close":17067.0},{"date":"2016-12-06","close":17259.0},{"date":"2016-12-07","close":17160.0},{"date":"2016-12-08","close":17502.0},{"date":"2016-12-09","close":17465.0},{"date":"2016-12-12","close":17611.0},{"date":"2016-12-13","close":18050.0},{"date":"2016-12-14","close":18312.0},{"date":"2016-12-15","close":18597.0},{"date":"2016-12-16","close":18721.0},{"date":"2016-12-19","close":18545.0},{"date":"2016-12-20","close":18372.0},{"date":"2016-12-21","close":18606.0},{"date":"2016-12-22","close":18671.0},{"date":"2016-12-23","close":18886.0},{"date":"2016-12-26","close":18545.0},{"date":"2016-12-27","close":18734.0},{"date":"2016-12-28","close":18900.0},{"date":"2016-12-29","close":19048.0},{"date":"2017-01-02","close":19167.0},{"date":"2017-01-03","close":19352.0},{"date":"2017-01-04","close":19058.0},{"date":"2017-01-05","close":19000.0},{"date":"2017-01-06","close":19211.0},{"date":"2017-01-09","close":19629.0},{"date":"2017-01-10","close":19423.0},{"date":"2017-01-11","close":19780.0},{"date":"2017-01-12","close":19563.0},{"date":"2017-01-13","close":19497.0},{"date":"2017-01-16","close":19000.0},{"date":"2017-01-17","close":19004.0},{"date":"2017-01-18","close":19152.0},{"date":"2017-01-19","close":19157.0},{"date":"2017-01-20","close":18955.0},{"date":"2017-01-23","close":19123.0},{"date":"2017-01-24","close":19048.0},{"date":"2017-01-25","close":19235.0},{"date":"2017-01-26","close":19549.0},{"date":"2017-01-31","close":19693.0},{"date":"2017-02-01","close":19656.0},{"date":"2017-02-02","close":19369.0},{"date":"2017-02-03","close":19352.0},{"date":"2017-02-06","close":19175.0},{"date":"2017-02-07","close":18846.0},{"date":"2017-02-08","close":19197.0},{"date":"2017-02-09","close":19058.0},{"date":"2017-02-10","close":18602.0},{"date":"2017-02-13","close":18749.0},{"date":"2017-02-14","close":18499.0},{"date":"2017-02-15","close":18480.0},{"date":"2017-02-16","close":18890.0},{"date":"2017-02-17","close":19167.0},{"date":"2017-02-20","close":19304.0},{"date":"2017-02-21","close":19391.0},{"date":"2017-02-22","close":19369.0},{"date":"2017-02-23","close":19063.0},{"date":"2017-02-24","close":18684.0},{"date":"2017-02-27","close":18550.0},{"date":"2017-02-28","close":18679.0},{"date":"2017-03-02","close":18671.0},{"date":"2017-03-03","close":18480.0},{"date":"2017-03-06","close":19048.0},{"date":"2017-03-07","close":19053.0},{"date":"2017-03-08","close":19029.0},{"date":"2017-03-09","close":19043.0},{"date":"2017-03-10","close":19225.0},{"date":"2017-03-13","close":19466.0},{"date":"2017-03-14","close":19447.0},{"date":"2017-03-15","close":19142.0},{"date":"2017-03-16","close":19058.0},{"date":"2017-03-17","close":18846.0},{"date":"2017-03-20","close":18846.0},{"date":"2017-03-21","close":18822.0},{"date":"2017-03-22","close":18864.0},{"date":"2017-03-23","close":18860.0},{"date":"2017-03-24","close":19043.0},{"date":"2017-03-27","close":19147.0},{"date":"2017-03-28","close":19211.0},{"date":"2017-03-29","close":19530.0},{"date":"2017-03-30","close":19525.0},{"date":"2017-03-31","close":19540.0},{"date":"2017-04-03","close":19915.0},{"date":"2017-04-04","close":20063.0},{"date":"2017-04-05","close":19977.0},{"date":"2017-04-06","close":19795.0},{"date":"2017-04-07","close":20017.0},{"date":"2017-04-10","close":19755.0},{"date":"2017-04-11","close":19920.0},{"date":"2017-04-12","close":19939.0},{"date":"2017-04-13","close":20036.0},{"date":"2017-04-14","close":19952.0},{"date":"2017-04-17","close":20187.0},{"date":"2017-04-18","close":20634.0},{"date":"2017-04-19","close":20614.0},{"date":"2017-04-20","close":20564.0},{"date":"2017-04-21","close":20641.0},{"date":"2017-04-24","close":20545.0},{"date":"2017-04-25","close":20634.0},{"date":"2017-04-26","close":20976.0},{"date":"2017-04-27","close":20883.0},{"date":"2017-04-28","close":20942.0},{"date":"2017-05-02","close":21201.0},{"date":"2017-05-04","close":21446.0},{"date":"2017-05-08","close":21773.0},{"date":"2017-05-10","close":21570.0},{"date":"2017-05-11","close":22052.0},{"date":"2017-05-12","close":21814.0},{"date":"2017-05-15","close":21940.0},{"date":"2017-05-16","close":21712.0},{"date":"2017-05-17","close":21652.0},{"date":"2017-05-18","close":21707.0},{"date":"2017-05-19","close":21603.0},{"date":"2017-05-22","close":21838.0},{"date":"2017-05-23","close":21792.0},{"date":"2017-05-24","close":21872.0},{"date":"2017-05-25","close":21623.0},{"date":"2017-05-26","close":21818.0},{"date":"2017-05-29","close":22007.0},{"date":"2017-05-30","close":22136.0},{"date":"2017-05-31","close":22188.0},{"date":"2017-06-01","close":22164.0},{"date":"2017-06-02","close":22381.0},{"date":"2017-06-05","close":22342.0},{"date":"2017-06-07","close":22573.0},{"date":"2017-06-08","close":22938.0},{"date":"2017-06-09","close":23299.0},{"date":"2017-06-12","close":22668.0},{"date":"2017-06-13","close":22831.0},{"date":"2017-06-14","close":22972.0},{"date":"2017-06-15","close":22967.0},{"date":"2017-06-16","close":23145.0},{"date":"2017-06-19","close":23663.0},{"date":"2017-06-20","close":23445.0},{"date":"2017-06-21","close":23388.0},{"date":"2017-06-22","close":23370.0},{"date":"2017-06-23","close":23687.0},{"date":"2017-06-26","close":24387.0},{"date":"2017-06-27","close":24677.0},{"date":"2017-06-28","close":24253.0},{"date":"2017-06-29","close":24427.0},{"date":"2017-06-30","close":24314.0},{"date":"2017-07-03","close":23653.0},{"date":"2017-07-04","close":23543.0},{"date":"2017-07-05","close":24002.0},{"date":"2017-07-06","close":24165.0},{"date":"2017-07-07","close":24100.0},{"date":"2017-07-10","close":24076.0},{"date":"2017-07-11","close":24239.0},{"date":"2017-07-12","close":24268.0},{"date":"2017-07-13","close":24925.0},{"date":"2017-07-14","close":24940.0},{"date":"2017-07-17","close":25189.0},{"date":"2017-07-18","close":25381.0},{"date":"2017-07-19","close":25711.0},{"date":"2017-07-20","close":25910.0},{"date":"2017-07-21","close":25818.0},{"date":"2017-07-24","close":26128.0},{"date":"2017-07-25","close":25209.0},{"date":"2017-07-26","close":24549.0},{"date":"2017-07-27","close":24817.0},{"date":"2017-07-28","close":23814.0},{"date":"2017-07-31","close":24025.0},{"date":"2017-08-01","close":23997.0},{"date":"2017-08-02","close":24534.0},{"date":"2017-08-03","close":23506.0},{"date":"2017-08-04","close":23275.0},{"date":"2017-08-07","close":23360.0},{"date":"2017-08-08","close":23772.0},{"date":"2017-08-09","close":23228.0},{"date":"2017-08-10","close":23140.0},{"date":"2017-08-11","close":22479.0},{"date":"2017-08-14","close":23130.0},{"date":"2017-08-16","close":23271.0},{"date":"2017-08-17","close":23635.0},{"date":"2017-08-18","close":23747.0},{"date":"2017-08-21","close":23673.0},{"date":"2017-08-22","close":23921.0},{"date":"2017-08-23","close":24100.0},{"date":"2017-08-24","close":24085.0},{"date":"2017-08-25","close":24112.0},{"date":"2017-08-28","close":23926.0},{"date":"2017-08-29","close":23809.0},{"date":"2017-08-30","close":24002.0},{"date":"2017-08-31","close":24210.0},{"date":"2017-09-01","close":24392.0},{"date":"2017-09-04","close":23864.0},{"date":"2017-09-05","close":24020.0},{"date":"2017-09-06","close":24207.0},{"date":"2017-09-07","close":24422.0},{"date":"2017-09-08","close":24524.0},{"date":"2017-09-11","close":24959.0},{"date":"2017-09-12","close":25372.0},{"date":"2017-09-13","close":25618.0},{"date":"2017-09-14","close":25766.0},{"date":"2017-09-15","close":25806.0},{"date":"2017-09-18","close":26093.0},{"date":"2017-09-19","close":25818.0},{"date":"2017-09-20","close":25733.0},{"date":"2017-09-21","close":25556.0},{"date":"2017-09-22","close":25321.0},{"date":"2017-09-25","close":25610.0},{"date":"2017-09-26","close":25335.0},{"date":"2017-09-27","close":25547.0},{"date":"2017-09-28","close":25648.0},{"date":"2017-09-29","close":25658.0},{"date":"2017-10-10","close":26460.0},{"date":"2017-10-11","close":26610.0},{"date":"2017-10-12","close":26600.0},{"date":"2017-10-13","close":25996.0},{"date":"2017-10-16","close":25706.0},{"date":"2017-10-17","close":25761.0},{"date":"2017-10-18","close":25625.0},{"date":"2017-10-19","close":25681.0},{"date":"2017-10-20","close":25862.0},{"date":"2017-10-23","close":26069.0},{"date":"2017-10-24","close":26010.0},{"date":"2017-10-25","close":26390.0},{"date":"2017-10-26","close":25621.0},{"date":"2017-10-27","close":25639.0},{"date":"2017-10-30","close":25906.0},{"date":"2017-10-31","close":26399.0},{"date":"2017-11-01","close":26446.0},{"date":"2017-11-02","close":26138.0},{"date":"2017-11-03","close":26292.0},{"date":"2017-11-06","close":26385.0},{"date":"2017-11-07","close":26394.0},{"date":"2017-11-08","close":26418.0},{"date":"2017-11-09","close":26275.0},{"date":"2017-11-10","close":26465.0},{"date":"2017-11-13","close":26605.0},{"date":"2017-11-14","close":27106.0},{"date":"2017-11-15","close":26829.0},{"date":"2017-11-16","close":27029.0},{"date":"2017-11-17","close":27110.0},{"date":"2017-11-20","close":26919.0},{"date":"2017-11-21","close":27205.0},{"date":"2017-11-22","close":27612.0},{"date":"2017-11-23","close":27511.0},{"date":"2017-11-24","close":27719.0},{"date":"2017-11-27","close":27370.0},{"date":"2017-11-28","close":26998.0},{"date":"2017-11-29","close":27091.0},{"date":"2017-11-30","close":26116.0},{"date":"2017-12-01","close":26246.0},{"date":"2017-12-04","close":26167.0},{"date":"2017-12-05","close":26064.0},{"date":"2017-12-06","close":25614.0},{"date":"2017-12-07","close":25159.0},{"date":"2017-12-08","close":25179.0},{"date":"2017-12-11","close":25728.0},{"date":"2017-12-12","close":25466.0},{"date":"2017-12-13","close":25671.0},{"date":"2017-12-14","close":25723.0},{"date":"2017-12-15","close":25547.0},{"date":"2017-12-18","close":25284.0},{"date":"2017-12-19","close":25761.0},{"date":"2017-12-20","close":25747.0},{"date":"2017-12-21","close":24980.0},{"date":"2017-12-22","close":25621.0},{"date":"2017-12-26","close":25391.0},{"date":"2017-12-27","close":26049.0},{"date":"2017-12-28","close":26111.0},{"date":"2018-01-02","close":26063.9961},{"date":"2018-01-03","close":26087.4102},{"date":"2018-01-04","close":25661.2793},{"date":"2018-01-05","close":25895.418},{"date":"2018-01-08","close":25380.3184},{"date":"2018-01-09","close":25136.8164},{"date":"2018-01-10","close":24738.7871},{"date":"2018-01-11","close":25235.1523},{"date":"2018-01-12","close":25136.8164},{"date":"2018-01-15","close":24926.0977},{"date":"2018-01-16","close":25862.6367},{"date":"2018-01-17","close":25932.8789},{"date":"2018-01-18","close":26274.7168},{"date":"2018-01-19","close":26007.7988},{"date":"2018-01-22","close":25146.1777},{"date":"2018-01-23","close":25483.3359},{"date":"2018-01-24","close":25609.7715},{"date":"2018-01-25","close":26087.4102},{"date":"2018-01-26","close":26120.1836},{"date":"2018-01-29","close":26171.7012},{"date":"2018-01-30","close":25642.5488},{"date":"2018-01-31","close":25516.1152},{"date":"2018-02-01","close":25942.2422},{"date":"2018-02-02","close":25366.2656},{"date":"2018-02-05","close":24564.0},{"date":"2018-02-06","close":24617.0332},{"date":"2018-02-07","close":24752.8359},{"date":"2018-02-08","close":25656.5977},{"date":"2018-02-09","close":25132.1348},{"date":"2018-02-12","close":25258.5684},{"date":"2018-02-13","close":25356.9062},{"date":"2018-02-14","close":25932.8789},{"date":"2018-02-19","close":26087.4102},{"date":"2018-02-20","close":25520.7988},{"date":"2018-02-21","close":26012.4863},{"date":"2018-02-22","close":25792.4004},{"date":"2018-02-23","close":25970.3379},{"date":"2018-02-26","close":25932.8789},{"date":"2018-02-27","close":25918.832},{"date":"2018-02-28","close":25614.4531},{"date":"2018-03-02","close":25381.0},{"date":"2018-03-05","close":25055.0},{"date":"2018-03-06","close":25759.6152},{"date":"2018-03-07","close":25586.3594},{"date":"2018-03-08","close":25740.8848},{"date":"2018-03-09","close":26134.2344},{"date":"2018-03-12","close":26471.3887},{"date":"2018-03-13","close":27234.6777},{"date":"2018-03-14","close":27066.0957},{"date":"2018-03-15","close":26892.834},{"date":"2018-03-16","close":26874.1055},{"date":"2018-03-19","close":26906.8848},{"date":"2018-03-20","close":26733.625},{"date":"2018-03-21","close":26480.7578},{"date":"2018-03-22","close":26312.1758},{"date":"2018-03-23","close":24832.4414},{"date":"2018-03-26","close":25375.6348},{"date":"2018-03-27","close":25118.082},{"date":"2018-03-28","close":24771.5605},{"date":"2018-03-29","close":25005.6992},{"date":"2018-03-30","close":25178.9629},{"date":"2018-04-02","close":24874.584},{"date":"2018-04-03","close":24851.1719},{"date":"2018-04-04","close":24317.3418},{"date":"2018-04-05","close":24790.2969},{"date":"2018-04-06","close":24471.8711},{"date":"2018-04-09","close":24701.3203},{"date":"2018-04-10","close":24626.4023},{"date":"2018-04-11","close":24958.8691},{"date":"2018-04-12","close":25516.1152},{"date":"2018-04-13","close":25619.1367},{"date":"2018-04-16","close":25787.7148},{"date":"2018-04-17","close":25708.1074},{"date":"2018-04-18","close":25787.7148},{"date":"2018-04-19","close":26312.1758},{"date":"2018-04-20","close":25872.0039},{"date":"2018-04-23","close":25431.8281},{"date":"2018-04-24","close":24837.1211},{"date":"2018-04-25","close":24631.082},{"date":"2018-04-26","close":25169.5957},{"date":"2018-04-27","close":25259.4023},{"date":"2018-04-30","close":24871.8125},{"date":"2018-05-02","close":24649.6621},{"date":"2018-05-03","close":24517.3184},{"date":"2018-05-04","close":24271.5234},{"date":"2018-05-08","close":23969.0176},{"date":"2018-05-09","close":24408.6035},{"date":"2018-05-10","close":24659.1133},{"date":"2018-05-11","close":24824.5469},{"date":"2018-05-14","close":24493.6816},{"date":"2018-05-15","close":24446.4121},{"date":"2018-05-16","close":24517.3184},{"date":"2018-05-17","close":24413.3281},{"date":"2018-05-18","close":24937.9863},{"date":"2018-05-21","close":24975.8008},{"date":"2018-05-23","close":25859.6895},{"date":"2018-05-24","close":25788.791},{"date":"2018-05-25","close":25727.3438},{"date":"2018-05-28","close":25722.6152},{"date":"2018-05-29","close":25722.6152},{"date":"2018-05-30","close":25760.4297},{"date":"2018-05-31","close":25760.4297},{"date":"2018-06-01","close":25561.9121},{"date":"2018-06-04","close":25415.3809},{"date":"2018-06-05","close":25859.6895},{"date":"2018-06-07","close":26091.2988},{"date":"2018-06-08","close":25665.9004},{"date":"2018-06-11","close":25661.1699},{"date":"2018-06-12","close":25557.1836},{"date":"2018-06-14","close":25160.1426},{"date":"2018-06-15","close":25041.9766},{"date":"2018-06-18","close":24035.1914},{"date":"2018-06-19","close":23652.3281},{"date":"2018-06-20","close":24304.6133},{"date":"2018-06-21","close":24361.332},{"date":"2018-06-22","close":24389.6914},{"date":"2018-06-25","close":24068.2773},{"date":"2018-06-26","close":24011.5605},{"date":"2018-06-27","close":23841.3965},{"date":"2018-06-28","close":23189.1172},{"date":"2018-06-29","close":23406.5391},{"date":"2018-07-02","close":22603.0059},{"date":"2018-07-03","close":23061.4941},{"date":"2018-07-04","close":22957.5039},{"date":"2018-07-05","close":23307.2852},{"date":"2018-07-06","close":23600.334},{"date":"2018-07-09","close":23779.9531},{"date":"2018-07-10","close":23973.7441},{"date":"2018-07-11","close":23869.7559},{"date":"2018-07-12","close":24082.4551},{"date":"2018-07-13","close":24503.1367},{"date":"2018-07-16","close":24427.5},{"date":"2018-07-17","close":24503.1367},{"date":"2018-07-18","close":24678.0176},{"date":"2018-07-19","close":24578.7598},{"date":"2018-07-20","close":24219.5312},{"date":"2018-07-23","close":22919.6953},{"date":"2018-07-24","close":23208.0195},{"date":"2018-07-25","close":22768.4375},{"date":"2018-07-26","close":23439.6289},{"date":"2018-07-27","close":24087.1855},{"date":"2018-07-30","close":24096.6387},{"date":"2018-07-31","close":24153.3594},{"date":"2018-08-01","close":24233.7168},{"date":"2018-08-02","close":23855.5801},{"date":"2018-08-03","close":23983.1953},{"date":"2018-08-06","close":23482.1719},{"date":"2018-08-07","close":23586.1543},{"date":"2018-08-08","close":23567.25},{"date":"2018-08-09","close":23387.6367},{"date":"2018-08-10","close":22900.7891},{"date":"2018-08-13","close":22120.8828},{"date":"2018-08-14","close":22158.6992},{"date":"2018-08-16","close":22135.0684},{"date":"2018-08-17","close":21941.2695},{"date":"2018-08-20","close":21742.748},{"date":"2018-08-21","close":22494.2891},{"date":"2018-08-22","close":22423.3926},{"date":"2018-08-23","close":22357.2168},{"date":"2018-08-24","close":22461.2031},{"date":"2018-08-27","close":22792.0742},{"date":"2018-08-28","close":22900.7891},{"date":"2018-08-29","close":22976.418},{"date":"2018-08-30","close":23047.3164},{"date":"2018-08-31","close":23245.834},{"date":"2018-09-03","close":23198.5664},{"date":"2018-09-04","close":23245.834},{"date":"2018-09-05","close":23278.9199},{"date":"2018-09-06","close":22834.6113},{"date":"2018-09-07","close":22177.6055},{"date":"2018-09-10","close":22224.873},{"date":"2018-09-11","close":22309.9531},{"date":"2018-09-12","close":22130.3379},{"date":"2018-09-13","close":21941.2695},{"date":"2018-09-14","close":22177.6055},{"date":"2018-09-17","close":21903.457},{"date":"2018-09-18","close":21964.9004},{"date":"2018-09-19","close":21955.4512},{"date":"2018-09-20","close":21903.457},{"date":"2018-09-21","close":21619.8516},{"date":"2018-09-27","close":21487.5078},{"date":"2018-09-28","close":21298.4453},{"date":"2018-10-01","close":21175.5469},{"date":"2018-10-02","close":20698.1523},{"date":"2018-10-04","close":20400.3711},{"date":"2018-10-05","close":20055.3242},{"date":"2018-10-08","close":20008.0586},{"date":"2018-10-10","close":19563.7461},{"date":"2018-10-11","close":18623.1367},{"date":"2018-10-12","close":19095.8066},{"date":"2018-10-15","close":18769.6621},{"date":"2018-10-16","close":19284.8711},{"date":"2018-10-17","close":19577.9277},{"date":"2018-10-18","close":19280.1484},{"date":"2018-10-19","close":19384.1348},{"date":"2018-10-22","close":19388.8613},{"date":"2018-10-23","close":18925.6465},{"date":"2018-10-24","close":18618.4082},{"date":"2018-10-25","close":18287.543},{"date":"2018-10-26","close":18230.8223},{"date":"2018-10-29","close":17871.5938},{"date":"2018-10-30","close":18438.7969},{"date":"2018-10-31","close":18561.6914},{"date":"2018-11-01","close":18434.0742},{"date":"2018-11-02","close":19412.4941},{"date":"2018-11-05","close":19001.2695},{"date":"2018-11-06","close":18656.2246},{"date":"2018-11-07","close":18405.707},{"date":"2018-11-08","close":18812.2051},{"date":"2018-11-09","close":18963.4609},{"date":"2018-11-12","close":19057.9922},{"date":"2018-11-13","close":18528.6055},{"date":"2018-11-14","close":18245.0},{"date":"2018-11-15","close":18443.5234},{"date":"2018-11-16","close":18623.1367},{"date":"2018-11-19","close":18519.1504},{"date":"2018-11-20","close":17734.5156},{"date":"2018-11-21","close":17876.3223},{"date":"2018-11-22","close":17810.1465},{"date":"2018-11-23","close":17734.5156},{"date":"2018-11-26","close":18022.8477},{"date":"2018-11-27","close":18107.9297},{"date":"2018-11-28","close":18268.6367},{"date":"2018-11-29","close":18320.6309},{"date":"2018-11-30","close":18098.4766},{"date":"2018-12-03","close":18419.8945},{"date":"2018-12-04","close":18155.1953},{"date":"2018-12-05","close":17951.9473},{"date":"2018-12-06","close":17375.2949},{"date":"2018-12-07","close":17413.1055},{"date":"2018-12-10","close":16760.8242},{"date":"2018-12-11","close":16760.8242},{"date":"2018-12-12","close":17068.0566},{"date":"2018-12-13","close":17214.584},{"date":"2018-12-14","close":16666.2871},{"date":"2018-12-17","close":16609.5684},{"date":"2018-12-18","close":16311.7881},{"date":"2018-12-19","close":16510.3105},{"date":"2018-12-20","close":16089.6357},{"date":"2018-12-21","close":16184.168},{"date":"2018-12-24","close":16411.0508},{"date":"2018-12-26","close":16070.7275},{"date":"2018-12-27","close":16529.2148},{"date":"2018-12-28","close":16723.0117},{"date":"2019-01-02","close":16524.4883},{"date":"2019-01-03","close":15853.2988},{"date":"2019-01-04","close":15588.6055},{"date":"2019-01-07","close":15824.9385},{"date":"2019-01-08","close":15879.0},{"date":"2019-01-09","close":16765.5527},{"date":"2019-01-10","close":16926.2559},{"date":"2019-01-11","close":17006.6113},{"date":"2019-01-14","close":16637.9316},{"date":"2019-01-15","close":16902.623},{"date":"2019-01-16","close":16997.1582},{"date":"2019-01-17","close":17332.752},{"date":"2019-01-18","close":17370.5703},{"date":"2019-01-21","close":17942.4961},{"date":"2019-01-22","close":17729.7949},{"date":"2019-01-23","close":17824.3281},{"date":"2019-01-24","close":18259.1855},{"date":"2019-01-25","close":18854.7441},{"date":"2019-01-28","close":18831.1113},{"date":"2019-01-29","close":19114.7148},{"date":"2019-01-30","close":19568.4746},{"date":"2019-01-31","close":19374.6797},{"date":"2019-02-01","close":19403.0391},{"date":"2019-02-07","close":20017.5137},{"date":"2019-02-08","close":19450.3066},{"date":"2019-02-11","close":19398.3105},{"date":"2019-02-12","close":19847.3496},{"date":"2019-02-13","close":20461.8164},{"date":"2019-02-14","close":20839.9531},{"date":"2019-02-15","close":20187.6699},{"date":"2019-02-18","close":20372.0117},{"date":"2019-02-19","close":20343.6484},{"date":"2019-02-20","close":20745.4199},{"date":"2019-02-21","close":20797.4102},{"date":"2019-02-22","close":20636.707},{"date":"2019-02-25","close":21161.3691},{"date":"2019-02-26","close":20934.4844},{"date":"2019-02-27","close":20825.7676},{"date":"2019-02-28","close":19979.6953},{"date":"2019-03-04","close":20197.1211},{"date":"2019-03-05","close":19956.0645},{"date":"2019-03-06","close":19870.9863},{"date":"2019-03-07","close":19696.0957},{"date":"2019-03-08","close":19473.9414},{"date":"2019-03-11","close":19762.2676},{"date":"2019-03-12","close":20301.1094},{"date":"2019-03-13","close":20471.2715},{"date":"2019-03-14","close":20693.4238},{"date":"2019-03-15","close":20613.0703},{"date":"2019-03-18","close":20683.9727},{"date":"2019-03-19","close":20471.2715},{"date":"2019-03-20","close":20844.6797},{"date":"2019-03-21","close":21104.6426},{"date":"2019-03-22","close":21317.3457},{"date":"2019-03-25","close":20518.5391},{"date":"2019-03-26","close":20631.9824},{"date":"2019-03-27","close":20731.2402},{"date":"2019-03-28","close":20268.0234},{"date":"2019-03-29","close":20579.9844},{"date":"2019-04-01","close":21147.1875},{"date":"2019-04-02","close":21014.8379},{"date":"2019-04-03","close":21605.6758},{"date":"2019-04-04","close":21723.8418},{"date":"2019-04-05","close":21979.082},{"date":"2019-04-08","close":21629.3125},{"date":"2019-04-09","close":21723.8418},{"date":"2019-04-10","close":21804.1973},{"date":"2019-04-11","close":21912.9102},{"date":"2019-04-12","close":21955.4512},{"date":"2019-04-15","close":21946.0},{"date":"2019-04-16","close":21799.4688},{"date":"2019-04-17","close":22187.0605},{"date":"2019-04-18","close":21870.3691},{"date":"2019-04-19","close":22168.1484},{"date":"2019-04-22","close":21912.9102},{"date":"2019-04-23","close":22092.5215},{"date":"2019-04-24","close":21912.9102},{"date":"2019-04-25","close":22248.5039},{"date":"2019-04-26","close":21690.7559},{"date":"2019-04-29","close":22087.3887},{"date":"2019-04-30","close":22173.4102},{"date":"2019-05-02","close":22345.4453},{"date":"2019-05-03","close":22417.1289},{"date":"2019-05-07","close":21934.4688},{"date":"2019-05-08","close":21566.5039},{"date":"2019-05-09","close":20754.1191},{"date":"2019-05-10","close":20830.582},{"date":"2019-05-13","close":20218.9023},{"date":"2019-05-14","close":20238.0195},{"date":"2019-05-15","close":20620.3164},{"date":"2019-05-16","close":20089.875},{"date":"2019-05-17","close":20094.6543},{"date":"2019-05-20","close":19621.5566},{"date":"2019-05-21","close":19784.0352},{"date":"2019-05-22","close":19616.7754},{"date":"2019-05-23","close":19129.3398},{"date":"2019-05-24","close":18818.7227},{"date":"2019-05-27","close":18770.9355},{"date":"2019-05-28","close":19110.2344},{"date":"2019-05-29","close":19005.0977},{"date":"2019-05-30","close":19167.5781},{"date":"2019-05-31","close":19181.9082},{"date":"2019-06-03","close":19287.043},{"date":"2019-06-04","close":19191.4668},{"date":"2019-06-05","close":19330.0527},{"date":"2019-06-07","close":19444.7402},{"date":"2019-06-10","close":19755.3594},{"date":"2019-06-11","close":20199.7832},{"date":"2019-06-12","close":19717.1309},{"date":"2019-06-13","close":19640.6719},{"date":"2019-06-14","close":19349.166},{"date":"2019-06-17","close":19210.5801},{"date":"2019-06-18","close":19153.2363},{"date":"2019-06-19","close":19525.9785},{"date":"2019-06-20","close":19755.3594},{"date":"2019-06-21","close":19435.1855},{"date":"2019-06-24","close":19468.6348},{"date":"2019-06-25","close":19277.4824},{"date":"2019-06-26","close":19430.4062},{"date":"2019-06-27","close":19798.3711},{"date":"2019-06-28","close":19655.0039},{"date":"2019-07-01","close":19726.6914},{"date":"2019-07-02","close":19793.5898},{"date":"2019-07-03","close":19745.8027},{"date":"2019-07-04","close":20075.5371},{"date":"2019-07-05","close":19803.1484},{"date":"2019-07-08","close":18661.0234},{"date":"2019-07-09","close":18809.168},{"date":"2019-07-10","close":19263.1484},{"date":"2019-07-11","close":19855.7148},{"date":"2019-07-12","close":19965.625},{"date":"2019-07-15","close":20070.7598},{"date":"2019-07-16","close":20185.4492},{"date":"2019-07-17","close":19721.9121},{"date":"2019-07-18","close":19994.3008},{"date":"2019-07-19","close":20223.6816},{"date":"2019-07-22","close":20457.8398},{"date":"2019-07-23","close":20467.3965},{"date":"2019-07-24","close":20180.6699},{"date":"2019-07-25","close":20190.2227},{"date":"2019-07-26","close":20032.5293},{"date":"2019-07-29","close":19177.1328},{"date":"2019-07-30","close":19487.752},{"date":"2019-07-31","close":19444.7402},{"date":"2019-08-01","close":19119.7812},{"date":"2019-08-02","close":18976.4258},{"date":"2019-08-05","close":18149.6992},{"date":"2019-08-06","close":17408.9961},{"date":"2019-08-07","close":17972.8867},{"date":"2019-08-08","close":18293.0605},{"date":"2019-08-09","close":18417.3105},{"date":"2019-08-12","close":18541.5586},{"date":"2019-08-13","close":18551.1191},{"date":"2019-08-14","close":18866.5117},{"date":"2019-08-16","close":18804.3926},{"date":"2019-08-19","close":18818.7227},{"date":"2019-08-20","close":19162.7949},{"date":"2019-08-21","close":19349.166},{"date":"2019-08-22","close":18985.9805},{"date":"2019-08-23","close":19009.877},{"date":"2019-08-26","close":18135.3652},{"date":"2019-08-27","close":18417.3105},{"date":"2019-08-28","close":18694.4766},{"date":"2019-08-29","close":18488.9922},{"date":"2019-08-30","close":19014.6543},{"date":"2019-09-02","close":19315.7148},{"date":"2019-09-03","close":19229.6973},{"date":"2019-09-04","close":20003.8574},{"date":"2019-09-05","close":20668.1016},{"date":"2019-09-06","close":20663.3242},{"date":"2019-09-09","close":20567.748},{"date":"2019-09-10","close":20582.0879},{"date":"2019-09-11","close":20534.2969},{"date":"2019-09-16","close":20443.502},{"date":"2019-09-17","close":20443.502},{"date":"2019-09-18","close":20648.9863},{"date":"2019-09-19","close":20921.375},{"date":"2019-09-20","close":21012.1738},{"date":"2019-09-23","close":20930.9355},{"date":"2019-09-24","close":20930.9355},{"date":"2019-09-25","close":20668.1016},{"date":"2019-09-26","close":20859.2539},{"date":"2019-09-27","close":20782.7949},{"date":"2019-09-30","close":20873.5918},{"date":"2019-10-01","close":20859.2539},{"date":"2019-10-02","close":20496.0645},{"date":"2019-10-04","close":20500.8477},{"date":"2019-10-07","close":20405.2734},{"date":"2019-10-08","close":20773.2383},{"date":"2019-10-10","close":20648.9863},{"date":"2019-10-11","close":20830.582},{"date":"2019-10-14","close":21122.0859},{"date":"2019-10-15","close":21638.1895},{"date":"2019-10-16","close":21886.6816},{"date":"2019-10-17","close":21709.873},{"date":"2019-10-18","close":21399.252},{"date":"2019-10-21","close":21518.7227},{"date":"2019-10-22","close":21566.5039},{"date":"2019-10-23","close":21518.7227},{"date":"2019-10-24","close":21676.4199},{"date":"2019-10-25","close":21934.4688},{"date":"2019-10-28","close":22101.7266},{"date":"2019-10-29","close":22077.8398},{"date":"2019-10-30","close":21733.7676},{"date":"2019-10-31","close":22073.0547},{"date":"2019-11-01","close":22082.6113},{"date":"2019-11-04","close":22436.2422},{"date":"2019-11-05","close":22517.4785},{"date":"2019-11-06","close":22130.4023},{"date":"2019-11-07","close":21953.5879},{"date":"2019-11-08","close":21662.084},{"date":"2019-11-11","close":21432.7012},{"date":"2019-11-12","close":21771.9961},{"date":"2019-11-13","close":21705.0898},{"date":"2019-11-14","close":21843.6777},{"date":"2019-11-15","close":22388.4551},{"date":"2019-11-18","close":22474.4707},{"date":"2019-11-19","close":22398.0098},{"date":"2019-11-20","close":21862.7891},{"date":"2019-11-21","close":21475.707},{"date":"2019-11-22","close":21671.6406},{"date":"2019-11-25","close":21967.9199},{"date":"2019-11-26","close":22087.3887},{"date":"2019-11-27","close":21901.0195},{"date":"2019-11-28","close":21963.1445},{"date":"2019-11-29","close":21666.8633},{"date":"2019-12-02","close":21556.9492},{"date":"2019-12-03","close":21389.6953},{"date":"2019-12-04","close":21217.6602},{"date":"2019-12-05","close":21504.3848},{"date":"2019-12-06","close":22522.2598},{"date":"2019-12-09","close":22565.2676},{"date":"2019-12-10","close":22192.5234},{"date":"2019-12-11","close":22307.2168},{"date":"2019-12-12","close":22885.4434},{"date":"2019-12-13","close":23478.0059},{"date":"2019-12-16","close":23798.1816},{"date":"2019-12-17","close":24534.1094},{"date":"2019-12-18","close":24534.1094},{"date":"2019-12-19","close":24314.291},{"date":"2019-12-20","close":24486.3262},{"date":"2019-12-23","close":24252.1699},{"date":"2019-12-24","close":24228.2734},{"date":"2019-12-26","close":25002.4316},{"date":"2019-12-27","close":25676.2344},{"date":"2019-12-30","close":25838.7109},{"date":"2020-01-02","close":26034.6406},{"date":"2020-01-03","close":25853.0508},{"date":"2020-01-06","close":25623.668},{"date":"2020-01-07","close":25657.1211},{"date":"2020-01-08","close":25556.7656},{"date":"2020-01-09","close":26502.9551},{"date":"2020-01-10","close":26483.8477},{"date":"2020-01-13","close":26416.9395},{"date":"2020-01-14","close":26483.8477},{"date":"2020-01-15","close":26072.8691},{"date":"2020-01-16","close":26483.8477},{"date":"2020-01-17","close":26746.6758},{"date":"2020-01-20","close":26856.5918},{"date":"2020-01-21","close":26550.748},{"date":"2020-01-22","close":27090.7441},{"date":"2020-01-23","close":26870.9219},{"date":"2020-01-28","close":26096.7676},{"date":"2020-01-29","close":26134.9941},{"date":"2020-01-30","close":25446.8535},{"date":"2020-01-31","close":24892.5195},{"date":"2020-02-03","close":25298.7129},{"date":"2020-02-04","close":25800.4844},{"date":"2020-02-05","close":25786.1445},{"date":"2020-02-06","close":26139.7734},{"date":"2020-02-07","close":25905.6152},{"date":"2020-02-10","close":25958.1797},{"date":"2020-02-11","close":26125.4355},{"date":"2020-02-12","close":26679.7734},{"date":"2020-02-13","close":27085.9688},{"date":"2020-02-14","close":27520.834},{"date":"2020-02-17","close":27645.0781},{"date":"2020-02-18","close":26756.2285},{"date":"2020-02-19","close":26947.3789},{"date":"2020-02-20","close":27028.6191},{"date":"2020-02-21","close":26617.6484},{"date":"2020-02-24","close":25594.9961},{"date":"2020-02-25","close":26082.4297},{"date":"2020-02-26","close":25638.0039},{"date":"2020-02-27","close":24586.6816},{"date":"2020-02-28","close":23372.875},{"date":"2020-03-02","close":24577.1211},{"date":"2020-03-03","close":24400.3066},{"date":"2020-03-04","close":25064.5527},{"date":"2020-03-05","close":25389.5078},{"date":"2020-03-06","close":24830.3926},{"date":"2020-03-09","close":23592.7012},{"date":"2020-03-10","close":24185.2617},{"date":"2020-03-11","close":23181.7266},{"date":"2020-03-12","close":22116.0664},{"date":"2020-03-13","close":21188.9844},{"date":"2020-03-16","close":20104.2109},{"date":"2020-03-17","close":20443.502},{"date":"2020-03-18","close":18933.4141},{"date":"2020-03-19","close":17170.0547},{"date":"2020-03-20","close":18732.707},{"date":"2020-03-23","close":17294.3027},{"date":"2020-03-24","close":19568.9902},{"date":"2020-03-25","close":20562.9668},{"date":"2020-03-26","close":19960.8457},{"date":"2020-03-27","close":20108.9844},{"date":"2020-03-30","close":20266.6836},{"date":"2020-03-31","close":20414.8281},{"date":"2020-04-01","close":19793.5898},{"date":"2020-04-02","close":20467.3965},{"date":"2020-04-03","close":20539.0762},{"date":"2020-04-06","close":21537.834},{"date":"2020-04-07","close":22230.7539},{"date":"2020-04-08","close":22206.8594},{"date":"2020-04-09","close":22197.3047},{"date":"2020-04-10","close":21791.1094},{"date":"2020-04-13","close":20940.4922},{"date":"2020-04-14","close":21418.3672},{"date":"2020-04-16","close":21724.2051},{"date":"2020-04-17","close":22307.2168},{"date":"2020-04-20","close":22073.0547},{"date":"2020-04-21","close":21810.2246},{"date":"2020-04-22","close":22063.498},{"date":"2020-04-23","close":22307.2168},{"date":"2020-04-24","close":21771.9961},{"date":"2020-04-27","close":22159.0723},{"date":"2020-04-28","close":22278.9551},{"date":"2020-04-29","close":22499.541},{"date":"2020-05-04","close":22000.8301},{"date":"2020-05-06","close":22609.834},{"date":"2020-05-07","close":23252.4004},{"date":"2020-05-08","close":23904.5625},{"date":"2020-05-11","close":23727.1348},{"date":"2020-05-12","close":23640.8223},{"date":"2020-05-13","close":23420.2363},{"date":"2020-05-14","close":23079.7734},{"date":"2020-05-15","close":23655.2012},{"date":"2020-05-18","close":23554.5059},{"date":"2020-05-19","close":23990.877},{"date":"2020-05-20","close":24868.418},{"date":"2020-05-21","close":25108.1797},{"date":"2020-05-22","close":24647.834},{"date":"2020-05-25","close":25184.9082},{"date":"2020-05-26","close":25534.9629},{"date":"2020-05-27","close":24868.418},{"date":"2020-05-28","close":24307.3672},{"date":"2020-05-29","close":24187.4824},{"date":"2020-06-01","close":25189.6992},{"date":"2020-06-02","close":25410.2832},{"date":"2020-06-03","close":25889.8164},{"date":"2020-06-04","close":25745.957},{"date":"2020-06-05","close":26033.6719},{"date":"2020-06-08","close":25913.791},{"date":"2020-06-09","close":25654.8438},{"date":"2020-06-10","close":25712.3887},{"date":"2020-06-11","close":25343.1484},{"date":"2020-06-12","close":24580.7012},{"date":"2020-06-15","close":22878.3691},{"date":"2020-06-16","close":24072.4004},{"date":"2020-06-17","close":24446.4297},{"date":"2020-06-18","close":24379.2969},{"date":"2020-06-19","close":24420.0},{"date":"2020-06-22","close":24532.7441},{"date":"2020-06-23","close":24547.1309},{"date":"2020-06-24","close":25136.9531},{"date":"2020-06-25","close":24508.7695},{"date":"2020-06-26","close":24815.6719},{"date":"2020-06-29","close":24374.502},{"date":"2020-06-30","close":24801.2832},{"date":"2020-07-01","close":24657.4219},{"date":"2020-07-02","close":24806.0762},{"date":"2020-07-03","close":25211.0},{"date":"2020-07-06","close":25654.8438},{"date":"2020-07-07","close":25472.625},{"date":"2020-07-08","close":25386.3125},{"date":"2020-07-09","close":25525.3711},{"date":"2020-07-10","close":25664.4355},{"date":"2020-07-13","close":25745.957},{"date":"2020-07-14","close":25664.4355},{"date":"2020-07-15","close":26004.9043},{"date":"2020-07-16","close":25477.418},{"date":"2020-07-17","close":25808.2949},{"date":"2020-07-20","close":25664.4355},{"date":"2020-07-21","close":26134.375},{"date":"2020-07-22","close":26115.1934},{"date":"2020-07-23","close":26273.4375},{"date":"2020-07-24","close":26004.9043},{"date":"2020-07-27","close":26719.4023},{"date":"2020-07-28","close":27294.8359},{"date":"2020-07-29","close":27525.0117},{"date":"2020-07-30","close":28110.0391},{"date":"2020-07-31","close":27548.9883},{"date":"2020-08-03","close":27640.0996},{"date":"2020-08-04","close":27596.9434},{"date":"2020-08-05","close":27961.3828},{"date":"2020-08-06","close":27894.248},{"date":"2020-08-07","close":27716.8223},{"date":"2020-08-10","close":27673.666},{"date":"2020-08-11","close":27419.5156},{"date":"2020-08-12","close":27150.9785},{"date":"2020-08-13","close":27323.6074},{"date":"2020-08-14","close":26992.7383},{"date":"2020-08-18","close":25918.5879},{"date":"2020-08-19","close":26393.3223},{"date":"2020-08-20","close":24825.2578},{"date":"2020-08-21","close":25242.4492},{"date":"2020-08-24","close":25578.1211},{"date":"2020-08-25","close":26134.375},{"date":"2020-08-26","close":25990.5176},{"date":"2020-08-27","close":25563.7344},{"date":"2020-08-28","close":25707.5938},{"date":"2020-08-31","close":25741.1582},{"date":"2020-09-01","close":26009.6992},{"date":"2020-09-02","close":26278.2344},{"date":"2020-09-03","close":26877.6484},{"date":"2020-09-04","close":26297.416},{"date":"2020-09-07","close":26517.998},{"date":"2020-09-08","close":27045.4824},{"date":"2020-09-09","close":26911.2129},{"date":"2020-09-10","close":27170.1562},{"date":"2020-09-11","close":27237.2949},{"date":"2020-09-14","close":27525.0117},{"date":"2020-09-15","close":27678.4609},{"date":"2020-09-16","close":27242.0898},{"date":"2020-09-17","close":27002.3262},{"date":"2020-09-18","close":27218.1094},{"date":"2020-09-21","close":26738.582},{"date":"2020-09-22","close":25832.2715},{"date":"2020-09-23","close":26465.25},{"date":"2020-09-24","close":25616.4883},{"date":"2020-09-25","close":25501.3965},{"date":"2020-09-28","close":26249.4648},{"date":"2020-09-29","close":26470.0449},{"date":"2020-10-05","close":26561.1621},{"date":"2020-10-06","close":26604.3125},{"date":"2020-10-07","close":26724.1953},{"date":"2020-10-08","close":26537.1816},{"date":"2020-10-12","close":26695.4297},{"date":"2020-10-13","close":27011.916},{"date":"2020-10-14","close":26527.5918},{"date":"2020-10-15","close":26129.582},{"date":"2020-10-16","close":25827.4766},{"date":"2020-10-19","close":25587.7129},{"date":"2020-10-20","close":25654.8438},{"date":"2020-10-21","close":25659.6387},{"date":"2020-10-22","close":25103.3828},{"date":"2020-10-23","close":24825.2578},{"date":"2020-10-26","close":23986.082},{"date":"2020-10-27","close":24101.168},{"date":"2020-10-28","close":24791.6895},{"date":"2020-10-29","close":25223.2656},{"date":"2020-10-30","close":24556.7207},{"date":"2020-11-02","close":24681.4023},{"date":"2020-11-03","close":25160.9297},{"date":"2020-11-04","close":25870.6348},{"date":"2020-11-05","close":26278.2344},{"date":"2020-11-06","close":26091.2168},{"date":"2020-11-09","close":26254.2559},{"date":"2020-11-10","close":26067.2402},{"date":"2020-11-11","close":25980.9219},{"date":"2020-11-12","close":26038.4727},{"date":"2020-11-13","close":26354.959},{"date":"2020-11-16","close":27836.7031},{"date":"2020-11-17","close":27515.4238},{"date":"2020-11-18","close":27553.7832},{"date":"2020-11-19","close":28004.541},{"date":"2020-11-20","close":28076.4707},{"date":"2020-11-23","close":28402.5527},{"date":"2020-11-24","close":28316.2383},{"date":"2020-11-25","close":27894.248},{"date":"2020-11-26","close":28407.3477},{"date":"2020-11-27","close":28532.0234},{"date":"2020-11-30","close":28249.1035},{"date":"2020-12-01","close":28258.6914},{"date":"2020-12-02","close":29102.6641},{"date":"2020-12-03","close":29121.8477},{"date":"2020-12-04","close":29423.9492},{"date":"2020-12-07","close":29601.3711},{"date":"2020-12-08","close":29457.5195},{"date":"2020-12-09","close":29980.2051},{"date":"2020-12-10","close":29889.0938},{"date":"2020-12-11","close":29860.3242},{"date":"2020-12-14","close":29730.8457},{"date":"2020-12-15","close":30061.7266},{"date":"2020-12-16","close":30469.3262},{"date":"2020-12-17","close":31159.8496},{"date":"2020-12-18","close":30824.1758},{"date":"2020-12-21","close":30685.1113},{"date":"2020-12-22","close":29908.2754},{"date":"2020-12-23","close":30440.5527},{"date":"2020-12-24","close":31063.9453},{"date":"2020-12-28","close":31476.3379},{"date":"2020-12-29","close":32080.5469},{"date":"2020-12-30","close":32991.6562},{"date":"2021-01-04","close":33984.2773},{"date":"2021-01-05","close":34180.8906},{"date":"2021-01-06","close":34152.1094},{"date":"2021-01-07","close":34607.6641},{"date":"2021-01-08","close":34991.2852},{"date":"2021-01-11","close":34895.3828},{"date":"2021-01-12","close":34828.2578},{"date":"2021-01-13","close":34981.6953},{"date":"2021-01-14","close":34823.4492},{"date":"2021-01-15","close":34842.6367},{"date":"2021-01-18","close":34885.793},{"date":"2021-01-19","close":35379.707},{"date":"2021-01-20","close":36818.3047},{"date":"2021-01-21","close":36986.1367},{"date":"2021-01-22","close":36252.457},{"date":"2021-01-25","close":37221.1055},{"date":"2021-01-26","close":36847.0703},{"date":"2021-01-27","close":36228.4805},{"date":"2021-01-28","close":35202.2812},{"date":"2021-01-29","close":34075.3867},{"date":"2021-02-01","close":34928.9609},{"date":"2021-02-02","close":35360.5312},{"date":"2021-02-03","close":35571.5273},{"date":"2021-02-04","close":34914.5664},{"date":"2021-02-05","close":35024.8555},{"date":"2021-02-08","close":34761.1172},{"date":"2021-02-09","close":34880.9961},{"date":"2021-02-10","close":34938.5469},{"date":"2021-02-15","close":36712.8047},{"date":"2021-02-16","close":37149.1719},{"date":"2021-02-17","close":36866.2578},{"date":"2021-02-18","close":35883.207},{"date":"2021-02-19","close":36554.5586},{"date":"2021-02-22","close":36156.5469},{"date":"2021-02-23","close":35681.8125},{"date":"2021-02-24","close":34660.4258},{"date":"2021-02-25","close":36300.4102},{"date":"2021-02-26","close":35322.168},{"date":"2021-03-02","close":35681.8125},{"date":"2021-03-03","close":36113.3867},{"date":"2021-03-04","close":35418.0703},{"date":"2021-03-05","close":34948.1328},{"date":"2021-03-08","close":34032.2383},{"date":"2021-03-09","close":33696.5664},{"date":"2021-03-10","close":33207.4453},{"date":"2021-03-11","close":34252.8125},{"date":"2021-03-12","close":34837.8516},{"date":"2021-03-15","close":34521.3516},{"date":"2021-03-16","close":35768.125},{"date":"2021-03-17","close":35964.7383},{"date":"2021-03-18","close":36324.3828},{"date":"2021-03-19","close":36065.4375},{"date":"2021-03-22","close":36290.8164},{"date":"2021-03-23","close":35796.8984},{"date":"2021-03-24","close":36142.1641},{"date":"2021-03-25","close":35902.4023},{"date":"2021-03-26","close":35811.293},{"date":"2021-03-29","close":35533.1602},{"date":"2021-03-30","close":35883.207},{"date":"2021-03-31","close":35739.3555},{"date":"2021-04-01","close":36885.4336},{"date":"2021-04-02","close":37460.8711},{"date":"2021-04-05","close":38137.0078},{"date":"2021-04-06","close":38156.1875},{"date":"2021-04-07","close":37949.9922},{"date":"2021-04-08","close":38007.5352},{"date":"2021-04-09","close":37815.7266},{"date":"2021-04-12","close":37806.1289},{"date":"2021-04-13","close":38165.7852},{"date":"2021-04-14","close":37820.5195},{"date":"2021-04-15","close":37988.3516},{"date":"2021-04-16","close":38400.7422},{"date":"2021-04-19","close":39609.1562},{"date":"2021-04-20","close":39786.5898},{"date":"2021-04-21","close":39292.6719},{"date":"2021-04-22","close":39460.5039},{"date":"2021-04-23","close":39580.3867},{"date":"2021-04-26","close":39724.25},{"date":"2021-04-27","close":39594.7812},{"date":"2021-04-28","close":38060.2734},{"date":"2021-04-29","close":37463.707},{"date":"2021-04-30","close":37203.9141},{"date":"2021-05-03","close":36987.418},{"date":"2021-05-04","close":37155.8047},{"date":"2021-05-06","close":36819.0273},{"date":"2021-05-07","close":36876.7617},{"date":"2021-05-10","close":37227.957},{"date":"2021-05-11","close":35914.5508},{"date":"2021-05-12","close":35558.5352},{"date":"2021-05-13","close":34649.2461},{"date":"2021-05-14","close":35750.9727},{"date":"2021-05-17","close":35375.7109},{"date":"2021-05-18","close":35924.168},{"date":"2021-05-20","close":36395.6562},{"date":"2021-05-21","close":36482.25},{"date":"2021-05-24","close":35491.1797},{"date":"2021-05-25","close":35736.5352},{"date":"2021-05-26","close":35842.3906},{"date":"2021-05-27","close":36318.6758},{"date":"2021-05-28","close":36241.7031},{"date":"2021-05-31","close":36256.1367},{"date":"2021-06-01","close":36496.6914},{"date":"2021-06-02","close":36347.5508},{"date":"2021-06-03","close":37357.8672},{"date":"2021-06-04","close":37088.4492},{"date":"2021-06-07","close":37049.957},{"date":"2021-06-08","close":36655.4492},{"date":"2021-06-09","close":35953.043},{"date":"2021-06-10","close":36145.4805},{"date":"2021-06-11","close":36525.5508},{"date":"2021-06-14","close":36357.168},{"date":"2021-06-15","close":36515.9297},{"date":"2021-06-16","close":36717.9922},{"date":"2021-06-17","close":36934.4883},{"date":"2021-06-18","close":37074.0156},{"date":"2021-06-21","close":36477.4453},{"date":"2021-06-22","close":36568.8594},{"date":"2021-06-23","close":36732.4297},{"date":"2021-06-24","close":36847.8984},{"date":"2021-06-25","close":37304.9453},{"date":"2021-06-28","close":37304.9453},{"date":"2021-06-29","close":37555.1172},{"date":"2021-06-30","close":37906.3281},{"date":"2021-07-01","close":37737.9414},{"date":"2021-07-02","close":37410.7891},{"date":"2021-07-05","close":37699.457},{"date":"2021-07-06","close":37843.7852},{"date":"2021-07-07","close":37699.457},{"date":"2021-07-08","close":37074.0156},{"date":"2021-07-09","close":36717.9922},{"date":"2021-07-12","close":36987.418},{"date":"2021-07-13","close":37367.4883},{"date":"2021-07-14","close":37266.457},{"date":"2021-07-15","close":37896.7109},{"date":"2021-07-16","close":37362.6758},{"date":"2021-07-19","close":37367.4883},{"date":"2021-07-20","close":37146.1875},{"date":"2021-07-21","close":37093.2617},{"date":"2021-07-22","close":38084.3359},{"date":"2021-07-23","close":37983.3086},{"date":"2021-07-26","close":37689.8281},{"date":"2021-07-27","close":37718.6992},{"date":"2021-07-28","close":37078.8203},{"date":"2021-07-29","close":37045.1445},{"date":"2021-07-30","close":36713.1914},{"date":"2021-08-02","close":37468.5234},{"date":"2021-08-03","close":38093.9609},{"date":"2021-08-04","close":38142.0703},{"date":"2021-08-05","close":38488.4688},{"date":"2021-08-06","close":38373.0078},{"date":"2021-08-09","close":38584.6914},{"date":"2021-08-10","close":37911.1406},{"date":"2021-08-11","close":36501.5},{"date":"2021-08-12","close":35938.6055},{"date":"2021-08-13","close":35241.0039},{"date":"2021-08-17","close":34928.2852},{"date":"2021-08-18","close":35409.3828},{"date":"2021-08-19","close":34269.168},{"date":"2021-08-20","close":33879.4766},{"date":"2021-08-23","close":34317.2812},{"date":"2021-08-24","close":35293.9258},{"date":"2021-08-25","close":35144.7852},{"date":"2021-08-26","close":35159.2109},{"date":"2021-08-27","close":35173.6523},{"date":"2021-08-30","close":35212.1328},{"date":"2021-08-31","close":35558.5352},{"date":"2021-09-01","close":35746.1641},{"date":"2021-09-02","close":35438.25},{"date":"2021-09-03","close":35688.4375},{"date":"2021-09-06","close":35621.082},{"date":"2021-09-07","close":35216.9453},{"date":"2021-09-08","close":35067.8086},{"date":"2021-09-09","close":34350.957},{"date":"2021-09-10","close":34745.4648},{"date":"2021-09-13","close":34485.6719},{"date":"2021-09-14","close":34913.8555},{"date":"2021-09-15","close":34836.8711},{"date":"2021-09-16","close":34317.2812},{"date":"2021-09-17","close":34841.6836},{"date":"2021-09-23","close":34336.5312},{"date":"2021-09-24","close":34129.6523},{"date":"2021-09-27","close":33922.7773},{"date":"2021-09-28","close":33037.5352},{"date":"2021-09-29","close":32373.6113},{"date":"2021-09-30","close":32551.6172},{"date":"2021-10-01","close":31738.5547},{"date":"2021-10-05","close":31262.2559},{"date":"2021-10-06","close":30502.1094},{"date":"2021-10-07","close":31271.8789},{"date":"2021-10-08","close":30641.6348},{"date":"2021-10-12","close":30280.8027},{"date":"2021-10-13","close":30261.5586},{"date":"2021-10-14","close":31223.7695},{"date":"2021-10-15","close":31988.7246},{"date":"2021-10-18","close":32060.8906},{"date":"2021-10-19","close":32046.457},{"date":"2021-10-20","close":31930.9961},{"date":"2021-10-21","close":31613.4668},{"date":"2021-10-22","close":31738.5547},{"date":"2021-10-25","close":31945.4297},{"date":"2021-10-26","close":32546.8145},{"date":"2021-10-27","close":32421.7285},{"date":"2021-10-28","close":33619.6758},{"date":"2021-10-29","close":33047.1641},{"date":"2021-11-01","close":33364.6914},{"date":"2021-11-02","close":33585.9961},{"date":"2021-11-03","close":33205.9258},{"date":"2021-11-04","close":33306.957},{"date":"2021-11-05","close":33518.6406},{"date":"2021-11-08","close":33393.5508},{"date":"2021-11-09","close":33374.3164},{"date":"2021-11-10","close":32777.7344},{"date":"2021-11-11","close":32768.1211},{"date":"2021-11-12","close":33407.9922},{"date":"2021-11-15","close":34663.6758},{"date":"2021-11-16","close":34706.9727},{"date":"2021-11-17","close":34625.1875},{"date":"2021-11-18","close":34596.3164},{"date":"2021-11-19","close":35823.1367},{"date":"2021-11-22","close":37353.0586},{"date":"2021-11-23","close":37025.9062},{"date":"2021-11-24","close":36463.0078},{"date":"2021-11-25","close":35972.2812},{"date":"2021-11-26","close":35414.207},{"date":"2021-11-29","close":35048.5586},{"date":"2021-11-30","close":34216.2461},{"date":"2021-12-01","close":35197.7031},{"date":"2021-12-02","close":36212.832},{"date":"2021-12-03","close":36506.3047},{"date":"2021-12-06","close":36871.9492},{"date":"2021-12-07","close":37526.2578},{"date":"2021-12-08","close":37040.3398},{"date":"2021-12-09","close":37208.7305},{"date":"2021-12-10","close":36655.4492},{"date":"2021-12-13","close":36934.4883},{"date":"2021-12-14","close":36766.1133},{"date":"2021-12-15","close":36963.3633},{"date":"2021-12-16","close":37324.1875},{"date":"2021-12-17","close":36794.9727},{"date":"2021-12-20","close":36434.1445},{"date":"2021-12-21","close":37444.4648},{"date":"2021-12-22","close":37670.5859},{"date":"2021-12-23","close":38271.9688},{"date":"2021-12-24","close":38329.6953},{"date":"2021-12-27","close":38060.2734},{"date":"2021-12-28","close":38666.4766},{"date":"2021-12-29","close":38690.5391},{"date":"2021-12-30","close":39190.8828},{"date":"2022-01-03","close":39642.0},{"date":"2022-01-04","close":39349.6445},{"date":"2022-01-05","close":38127.6367},{"date":"2022-01-06","close":37319.3789},{"date":"2022-01-07","close":38103.5781},{"date":"2022-01-10","close":37304.9453},{"date":"2022-01-11","close":37410.7891},{"date":"2022-01-12","close":38204.6094},{"date":"2022-01-13","close":38228.668},{"date":"2022-01-14","close":38440.3555},{"date":"2022-01-17","close":38498.0898},{"date":"2022-01-18","close":38267.1641},{"date":"2022-01-19","close":37733.125},{"date":"2022-01-20","close":37988.1172},{"date":"2022-01-21","close":36539.9844},{"date":"2022-01-24","close":36463.0078},{"date":"2022-01-25","close":36150.2891},{"date":"2022-01-26","close":35476.7461},{"date":"2022-01-27","close":34423.125},{"date":"2022-01-28","close":35900.1172},{"date":"2022-02-03","close":35972.2812},{"date":"2022-02-04","close":36270.5703},{"date":"2022-02-07","close":35577.7773},{"date":"2022-02-08","close":35019.6914},{"date":"2022-02-09","close":35568.1523},{"date":"2022-02-10","close":35885.6836},{"date":"2022-02-11","close":35394.957},{"date":"2022-02-14","close":34554.0},{"date":"2022-02-15","close":34004.5547},{"date":"2022-02-16","close":35317.9805},{"date":"2022-02-17","close":35351.6523},{"date":"2022-02-18","close":35481.5469},{"date":"2022-02-21","close":35111.1016},{"date":"2022-02-22","close":34721.4102},{"date":"2022-02-23","close":35067.8086},{"date":"2022-02-24","close":33956.4492},{"date":"2022-02-25","close":34702.168},{"date":"2022-02-28","close":34803.1953},{"date":"2022-03-02","close":35245.8125},{"date":"2022-03-03","close":36015.582},{"date":"2022-03-04","close":35419.0117},{"date":"2022-03-07","close":34399.0664},{"date":"2022-03-08","close":33855.4102},{"date":"2022-03-10","close":34562.6445},{"date":"2022-03-11","close":34298.0352},{"date":"2022-03-14","close":33523.4492},{"date":"2022-03-15","close":33153.0078},{"date":"2022-03-16","close":34197.0},{"date":"2022-03-17","close":35332.4102},{"date":"2022-03-18","close":35726.9258},{"date":"2022-03-21","close":35524.8477},{"date":"2022-03-22","close":36010.7734},{"date":"2022-03-23","close":36155.1094},{"date":"2022-03-24","close":36337.9219},{"date":"2022-03-25","close":36515.9297},{"date":"2022-03-28","close":36357.168},{"date":"2022-03-29","close":36727.6211},{"date":"2022-03-30","close":36756.4844},{"date":"2022-03-31","close":36554.4219},{"date":"2022-04-01","close":35948.2266},{"date":"2022-04-04","close":36063.6836},{"date":"2022-04-05","close":36145.4805},{"date":"2022-04-06","close":35380.5234},{"date":"2022-04-07","close":35342.0352},{"date":"2022-04-08","close":35361.2773},{"date":"2022-04-11","close":34894.6055},{"date":"2022-04-12","close":34961.9648},{"date":"2022-04-13","close":35587.4023},{"date":"2022-04-14","close":35500.8008},{"date":"2022-04-15","close":35149.5977},{"date":"2022-04-18","close":35265.0586},{"date":"2022-04-19","close":36448.5781},{"date":"2022-04-20","close":36386.0312},{"date":"2022-04-21","close":36809.4062},{"date":"2022-04-22","close":36347.5508},{"date":"2022-04-25","close":35510.4297},{"date":"2022-04-26","close":35924.168},{"date":"2022-04-27","close":35457.5},{"date":"2022-04-28","close":34995.75},{"date":"2022-04-29","close":35476.9453},{"date":"2022-05-02","close":35092.0},{"date":"2022-05-03","close":35442.918},{"date":"2022-05-04","close":35263.0781},{"date":"2022-05-06","close":34461.0977},{"date":"2022-05-09","close":33771.0},{"date":"2022-05-10","close":34232.6523},{"date":"2022-05-11","close":34898.5391},{"date":"2022-05-12","close":33984.7539},{"date":"2022-05-13","close":34947.1484},{"date":"2022-05-16","close":34728.4258},{"date":"2022-05-17","close":35034.6367},{"date":"2022-05-18","close":35374.8672},{"date":"2022-05-19","close":35063.7969},{"date":"2022-05-20","close":35195.0312},{"date":"2022-05-23","close":35394.3125},{"date":"2022-05-24","close":34047.957},{"date":"2022-05-25","close":34193.7695},{"date":"2022-05-26","close":33654.2461},{"date":"2022-05-27","close":33829.2227},{"date":"2022-05-30","close":34290.9727},{"date":"2022-05-31","close":34412.4844},{"date":"2022-06-02","close":34242.375},{"date":"2022-06-03","close":34188.9102},{"date":"2022-06-07","close":33255.6875},{"date":"2022-06-08","close":33382.0625},{"date":"2022-06-09","close":33279.9844},{"date":"2022-06-10","close":32677.2852},{"date":"2022-06-13","close":31107.334},{"date":"2022-06-14","close":31014.9844},{"date":"2022-06-15","close":30251.8828},{"date":"2022-06-16","close":30144.9492},{"date":"2022-06-17","close":29683.2012},{"date":"2022-06-20","close":28681.9355},{"date":"2022-06-21","close":28822.8906},{"date":"2022-06-22","close":27121.707},{"date":"2022-06-23","close":26723.1465},{"date":"2022-06-24","close":27632.0625},{"date":"2022-06-27","close":28404.8848},{"date":"2022-06-28","close":28263.9336},{"date":"2022-06-29","close":27986.8828},{"date":"2022-06-30","close":27073.1035},{"date":"2022-07-01","close":26319.7246},{"date":"2022-07-04","close":26003.7891},{"date":"2022-07-05","close":26927.2852},{"date":"2022-07-06","close":26431.5117},{"date":"2022-07-07","close":27102.2656},{"date":"2022-07-08","close":27223.7793},{"date":"2022-07-11","close":27199.4727},{"date":"2022-07-12","close":25994.0664},{"date":"2022-07-13","close":26348.8828},{"date":"2022-07-14","close":26499.5645},{"date":"2022-07-15","close":26912.7051},{"date":"2022-07-18","close":27704.9707},{"date":"2022-07-19","close":27602.8984},{"date":"2022-07-20","close":27889.6719},{"date":"2022-07-21","close":28293.0938},{"date":"2022-07-22","close":27967.4395},{"date":"2022-07-25","close":27865.3672},{"date":"2022-07-26","close":28064.6465},{"date":"2022-07-27","close":28045.2051},{"date":"2022-07-28","close":28064.6465},{"date":"2022-07-29","close":28210.4609},{"date":"2022-08-01","close":28064.6465},{"date":"2022-08-02","close":27690.3887},{"date":"2022-08-03","close":27748.7148},{"date":"2022-08-04","close":27889.6719},{"date":"2022-08-05","close":28050.0703},{"date":"2022-08-08","close":27714.6914},{"date":"2022-08-09","close":27282.1055},{"date":"2022-08-10","close":26344.0215},{"date":"2022-08-11","close":27034.2207},{"date":"2022-08-12","close":27403.6191},{"date":"2022-08-16","close":28045.2051},{"date":"2022-08-17","close":27894.5312},{"date":"2022-08-18","close":28020.9043},{"date":"2022-08-19","close":27704.9707},{"date":"2022-08-22","close":27058.5195},{"date":"2022-08-23","close":26742.5859},{"date":"2022-08-24","close":26659.957},{"date":"2022-08-25","close":27243.2188},{"date":"2022-08-26","close":27418.1992},{"date":"2022-08-29","close":26373.1875},{"date":"2022-08-30","close":26912.7051},{"date":"2022-08-31","close":27457.084},{"date":"2022-09-01","close":26713.4238},{"date":"2022-09-02","close":26358.6055},{"date":"2022-09-05","close":25994.0664},{"date":"2022-09-06","close":26183.627},{"date":"2022-09-07","close":25663.5488},{"date":"2022-09-08","close":25488.5723},{"date":"2022-09-13","close":26796.0488},{"date":"2022-09-14","close":26169.043},{"date":"2022-09-15","close":26052.3945},{"date":"2022-09-16","close":25751.041},{"date":"2022-09-19","close":25639.248},{"date":"2022-09-20","close":25537.1777},{"date":"2022-09-21","close":25187.2227},{"date":"2022-09-22","close":24783.7969},{"date":"2022-09-23","close":24137.3457},{"date":"2022-09-26","close":23155.5195},{"date":"2022-09-27","close":23145.8027},{"date":"2022-09-28","close":22543.0977},{"date":"2022-09-29","close":22207.7207},{"date":"2022-09-30","close":22324.373},{"date":"2022-10-04","close":23670.7383},{"date":"2022-10-05","close":23748.5078},{"date":"2022-10-06","close":24535.9102},{"date":"2022-10-07","close":24531.0469},{"date":"2022-10-11","close":23797.1133},{"date":"2022-10-12","close":24185.9531},{"date":"2022-10-13","close":23826.2734},{"date":"2022-10-14","close":24511.6074},{"date":"2022-10-17","close":24521.3262},{"date":"2022-10-18","close":24584.5137},{"date":"2022-10-19","close":24035.2773},{"date":"2022-10-20","close":23588.1113},{"date":"2022-10-21","close":23568.668},{"date":"2022-10-24","close":24254.0},{"date":"2022-10-25","close":24778.9355},{"date":"2022-10-26","close":24608.8203},{"date":"2022-10-27","close":24497.0273},{"date":"2022-10-28","close":23301.3359},{"date":"2022-10-31","close":23622.1348},{"date":"2022-11-01","close":23709.6211},{"date":"2022-11-02","close":23558.9492},{"date":"2022-11-03","close":23447.1543},{"date":"2022-11-04","close":23257.5938},{"date":"2022-11-07","close":23928.3457},{"date":"2022-11-08","close":24623.3984},{"date":"2022-11-09","close":24803.2363},{"date":"2022-11-10","close":24550.4922},{"date":"2022-11-11","close":25896.8574},{"date":"2022-11-14","close":25459.4102},{"date":"2022-11-15","close":26237.0918},{"date":"2022-11-16","close":26382.9082},{"date":"2022-11-17","close":25906.5801},{"date":"2022-11-18","close":25887.1328},{"date":"2022-11-21","close":25255.2676},{"date":"2022-11-22","close":24808.0996},{"date":"2022-11-23","close":25133.752},{"date":"2022-11-24","close":25561.4824},{"date":"2022-11-25","close":25240.6855},{"date":"2022-11-28","close":24672.002},{"date":"2022-11-29","close":24861.5664},{"date":"2022-11-30","close":25012.2422},{"date":"2022-12-01","close":25269.8477},{"date":"2022-12-02","close":24754.6328},{"date":"2022-12-05","close":24749.7734},{"date":"2022-12-06","close":24219.9805},{"date":"2022-12-07","close":23879.7383},{"date":"2022-12-08","close":23811.6934},{"date":"2022-12-09","close":24273.4414},{"date":"2022-12-12","close":23801.9727},{"date":"2022-12-13","close":23981.8086},{"date":"2022-12-14","close":24448.4219},{"date":"2022-12-15","close":24045.0},{"date":"2022-12-16","close":23588.1113},{"date":"2022-12-19","close":23631.8535},{"date":"2022-12-20","close":23272.1719},{"date":"2022-12-21","close":23174.9648},{"date":"2022-12-22","close":23641.5762},{"date":"2022-12-23","close":22941.6602},{"date":"2022-12-26","close":23184.6855},{"date":"2022-12-27","close":23335.3594},{"date":"2022-12-28","close":22873.6133},{"date":"2022-12-29","close":22290.3496},{"date":"2023-01-02","close":22018.1602},{"date":"2023-01-03","close":22232.0234},{"date":"2023-01-04","close":23379.1055},{"date":"2023-01-05","close":23194.4062},{"date":"2023-01-06","close":23874.8789},{"date":"2023-01-09","close":24283.1641},{"date":"2023-01-10","close":24326.9062},{"date":"2023-01-11","close":24633.1211},{"date":"2023-01-12","close":24569.9316},{"date":"2023-01-13","close":24370.6523},{"date":"2023-01-16","close":24487.3027},{"date":"2023-01-17","close":24322.0488},{"date":"2023-01-18","close":24365.7949},{"date":"2023-01-19","close":24463.002},{"date":"2023-01-20","close":24647.7031},{"date":"2023-01-25","close":25580.9258},{"date":"2023-01-26","close":25809.3652},{"date":"2023-01-27","close":25799.6426},{"date":"2023-01-30","close":25551.7559},{"date":"2023-01-31","close":25269.8477},{"date":"2023-02-01","close":25595.5039},{"date":"2023-02-02","close":26110.7188},{"date":"2023-02-03","close":25882.2734},{"date":"2023-02-06","close":25542.0371},{"date":"2023-02-07","close":26052.3945},{"date":"2023-02-08","close":26742.5859},{"date":"2023-02-09","close":26766.8906},{"date":"2023-02-10","close":26465.5391},{"date":"2023-02-13","close":26241.9551},{"date":"2023-02-14","close":26820.3555},{"date":"2023-02-15","close":26334.3047},{"date":"2023-02-16","close":27146.0078},{"date":"2023-02-17","close":26587.0527},{"date":"2023-02-20","close":26854.377},{"date":"2023-02-21","close":26553.0254},{"date":"2023-02-22","close":25916.3008},{"date":"2023-02-23","close":26480.1211},{"date":"2023-02-24","close":26416.9316},{"date":"2023-02-27","close":25989.207},{"date":"2023-02-28","close":26120.4395},{"date":"2023-03-02","close":25955.1836},{"date":"2023-03-03","close":25998.9277},{"date":"2023-03-06","close":26489.8418},{"date":"2023-03-07","close":26475.2578},{"date":"2023-03-08","close":26241.9551},{"date":"2023-03-09","close":25916.3008},{"date":"2023-03-10","close":25128.8945},{"date":"2023-03-13","close":25313.5918},{"date":"2023-03-14","close":24181.0938},{"date":"2023-03-15","close":23996.3926},{"date":"2023-03-16","close":24647.7031},{"date":"2023-03-17","close":25964.9023},{"date":"2023-03-20","close":25994.0664},{"date":"2023-03-21","close":25755.9023},{"date":"2023-03-22","close":26246.8125},{"date":"2023-03-23","close":26421.793},{"date":"2023-03-24","close":27525.1289},{"date":"2023-03-27","close":27598.0391},{"date":"2023-03-28","close":28395.1621},{"date":"2023-03-29","close":28735.4023},{"date":"2023-03-30","close":29245.7559},{"date":"2023-03-31","close":29498.502},{"date":"2023-04-03","close":29308.9434},{"date":"2023-04-04","close":28672.2148},{"date":"2023-04-05","close":28550.7031},{"date":"2023-04-06","close":28064.6465},{"date":"2023-04-07","close":29177.707},{"date":"2023-04-10","close":29236.0371},{"date":"2023-04-11","close":29697.7832},{"date":"2023-04-12","close":29508.2246},{"date":"2023-04-13","close":29177.707},{"date":"2023-04-14","close":29027.0312},{"date":"2023-04-17","close":28944.4043},{"date":"2023-04-18","close":28443.7695},{"date":"2023-04-19","close":28506.957},{"date":"2023-04-20","close":27947.998},{"date":"2023-04-21","close":28516.6758},{"date":"2023-04-24","close":27850.7832},{"date":"2023-04-25","close":27495.9688},{"date":"2023-04-26","close":27675.8105},{"date":"2023-04-27","close":28146.4668},{"date":"2023-04-28","close":28195.4902},{"date":"2023-05-02","close":28195.4902},{"date":"2023-05-03","close":28352.377},{"date":"2023-05-04","close":28048.4102},{"date":"2023-05-08","close":28215.1035},{"date":"2023-05-09","close":27793.4727},{"date":"2023-05-10","close":27641.4902},{"date":"2023-05-11","close":27313.0059},{"date":"2023-05-12","close":27362.0312},{"date":"2023-05-15","close":27004.1367},{"date":"2023-05-16","close":27420.8672},{"date":"2023-05-17","close":27837.5977},{"date":"2023-05-18","close":28497.0},{"date":"2023-05-19","close":29857.5137},{"date":"2023-05-22","close":29926.1523},{"date":"2023-05-23","close":29837.9023},{"date":"2023-05-24","close":29667.0},{"date":"2023-05-25","close":30151.6738},{"date":"2023-05-26","close":30651.752},{"date":"2023-05-30","close":31308.7148},{"date":"2023-05-31","close":30887.084},{"date":"2023-06-01","close":31392.0645},{"date":"2023-06-02","close":31235.1777},{"date":"2023-06-05","close":31083.1895},{"date":"2023-06-07","close":31107.7051},{"date":"2023-06-08","close":31137.123},{"date":"2023-06-09","close":32112.7578},{"date":"2023-06-12","close":32063.7344},{"date":"2023-06-13","close":32789.332},{"date":"2023-06-14","close":32382.4121},{"date":"2023-06-15","close":33112.9141},{"date":"2023-06-16","close":33137.4336},{"date":"2023-06-19","close":32921.7148},{"date":"2023-06-20","close":33191.3594},{"date":"2023-06-21","close":32593.2246},{"date":"2023-06-22","close":32235.3281},{"date":"2023-06-23","close":32367.7012},{"date":"2023-06-26","close":32735.4023},{"date":"2023-06-27","close":32607.9336},{"date":"2023-06-28","close":32892.293},{"date":"2023-06-29","close":33220.7656},{"date":"2023-06-30","close":32931.5195},{"date":"2023-07-03","close":33411.0},{"date":"2023-07-04","close":33573.0},{"date":"2023-07-05","close":33543.0},{"date":"2023-07-06","close":32274.0},{"date":"2023-07-07","close":31651.9102},{"date":"2023-07-10","close":31279.3008},{"date":"2023-07-11","close":32226.0},{"date":"2023-07-12","close":32746.0},{"date":"2023-07-13","close":33327.0},{"date":"2023-07-14","close":34495.4766},{"date":"2023-07-17","close":34809.2539},{"date":"2023-07-18","close":35142.0},{"date":"2023-07-19","close":34848.4688},{"date":"2023-07-20","close":35000.457},{"date":"2023-07-21","close":34412.1328},{"date":"2023-07-24","close":33956.1797},{"date":"2023-07-25","close":34118.0},{"date":"2023-07-26","close":33024.6641},{"date":"2023-07-27","close":35157.0},{"date":"2023-07-28","close":35814.3086},{"date":"2023-07-31","close":35649.0},{"date":"2023-08-01","close":36155.0},{"date":"2023-08-02","close":34527.0},{"date":"2023-08-03","close":34804.3477},{"date":"2023-08-04","close":34686.6836},{"date":"2023-08-07","close":34603.3398},{"date":"2023-08-08","close":34152.2891},{"date":"2023-08-09","close":34122.8711},{"date":"2023-08-10","close":33480.6211},{"date":"2023-08-11","close":33426.6875},{"date":"2023-08-14","close":32799.1484},{"date":"2023-08-16","close":33215.8711},{"date":"2023-08-17","close":33117.8203},{"date":"2023-08-18","close":33907.1523},{"date":"2023-08-21","close":33926.7617},{"date":"2023-08-22","close":33284.5039},{"date":"2023-08-23","close":33333.5352},{"date":"2023-08-24","close":34078.7461},{"date":"2023-08-25","close":33171.7422},{"date":"2023-08-28","close":33132.5234},{"date":"2023-08-29","close":33573.7656},{"date":"2023-08-30","close":34059.1367},{"date":"2023-08-31","close":34407.2305},{"date":"2023-09-01","close":35123.0273},{"date":"2023-09-04","close":35005.3594},{"date":"2023-09-05","close":35000.457},{"date":"2023-09-06","close":34613.1445},{"date":"2023-09-07","close":34642.5625},{"date":"2023-09-08","close":33764.9727},{"date":"2023-09-11","close":33382.5625},{"date":"2023-09-12","close":33446.3008},{"date":"2023-09-13","close":33235.4844},{"date":"2023-09-14","close":34176.8086},{"date":"2023-09-15","close":34299.3672},{"date":"2023-09-18","close":33421.7812},{"date":"2023-09-19","close":32828.5625},{"date":"2023-09-20","close":32642.2539},{"date":"2023-09-21","close":31882.3301},{"date":"2023-09-22","close":32004.9023},{"date":"2023-09-25","close":31892.1387},{"date":"2023-09-26","close":31597.9785},{"date":"2023-09-27","close":31705.8359},{"date":"2023-10-04","close":31499.9219},{"date":"2023-10-05","close":31754.8652},{"date":"2023-10-06","close":31872.5273},{"date":"2023-10-10","close":31499.9219},{"date":"2023-10-11","close":32235.3281},{"date":"2023-10-12","close":33142.332},{"date":"2023-10-13","close":33132.5234},{"date":"2023-10-16","close":32740.3047},{"date":"2023-10-17","close":33676.7227},{"date":"2023-10-18","close":33657.1133},{"date":"2023-10-19","close":32652.0605},{"date":"2023-10-20","close":32416.7266},{"date":"2023-10-23","close":31975.4863},{"date":"2023-10-24","close":32926.6133},{"date":"2023-10-25","close":32892.293},{"date":"2023-10-26","close":31808.7949},{"date":"2023-10-27","close":31485.2129},{"date":"2023-10-30","close":31274.2656},{"date":"2023-10-31","close":30209.7168},{"date":"2023-11-01","close":30979.9219},{"date":"2023-11-02","close":32520.334},{"date":"2023-11-03","close":32716.5625},{"date":"2023-11-06","close":34060.7344},{"date":"2023-11-07","close":34075.4609},{"date":"2023-11-08","close":33653.5625},{"date":"2023-11-09","close":33653.5625},{"date":"2023-11-10","close":34046.0273},{"date":"2023-11-13","close":33599.5977},{"date":"2023-11-14","close":33918.4805},{"date":"2023-11-15","close":34561.1328},{"date":"2023-11-16","close":34806.4219},{"date":"2023-11-17","close":34624.9062},{"date":"2023-11-20","close":34860.3828},{"date":"2023-11-21","close":34909.4414},{"date":"2023-11-22","close":35046.7969},{"date":"2023-11-23","close":34487.543},{"date":"2023-11-24","close":34443.3867},{"date":"2023-11-27","close":34938.875},{"date":"2023-11-28","close":35277.3672},{"date":"2023-11-29","close":35169.4453},{"date":"2023-11-30","close":35723.7969},{"date":"2023-12-01","close":35537.3789},{"date":"2023-12-04","close":35120.3867},{"date":"2023-12-05","close":34085.2656},{"date":"2023-12-06","close":34315.8398},{"date":"2023-12-07","close":34163.7656},{"date":"2023-12-08","close":34669.0586},{"date":"2023-12-11","close":34821.1328},{"date":"2023-12-12","close":35316.6211},{"date":"2023-12-13","close":35375.4844},{"date":"2023-12-14","close":35664.9297},{"date":"2023-12-15","close":35792.4766},{"date":"2023-12-18","close":36135.875},{"date":"2023-12-19","close":35983.7969},{"date":"2023-12-20","close":36184.9375},{"date":"2023-12-21","close":36278.1523},{"date":"2023-12-22","close":36273.2422},{"date":"2023-12-26","close":36243.8047},{"date":"2023-12-27","close":36910.9922},{"date":"2023-12-28","close":36979.6797},{"date":"2024-01-02","close":37676.2969},{"date":"2024-01-03","close":36807.9688},{"date":"2024-01-04","close":36641.1758},{"date":"2024-01-05","close":36577.3984},{"date":"2024-01-08","close":36390.9805},{"date":"2024-01-09","close":36469.4727},{"date":"2024-01-10","close":35924.9297},{"date":"2024-01-11","close":36194.75},{"date":"2024-01-12","close":35449.0742},{"date":"2024-01-15","close":35297.0},{"date":"2024-01-16","close":34673.9609},{"date":"2024-01-17","close":34512.0742},{"date":"2024-01-18","close":35258.0},{"date":"2024-01-19","close":36317.3984},{"date":"2024-01-22","close":37043.4492},{"date":"2024-01-23","close":36896.2734},{"date":"2024-01-24","close":36999.293},{"date":"2024-01-25","close":36597.0273},{"date":"2024-01-26","close":36189.8477},{"date":"2024-01-29","close":36106.4453},{"date":"2024-01-30","close":35895.5},{"date":"2024-01-31","close":35105.6719},{"date":"2024-02-01","close":34664.1562},{"date":"2024-02-02","close":35390.207},{"date":"2024-02-05","close":34649.4336},{"date":"2024-02-06","close":35341.1445},{"date":"2024-02-07","close":35095.8594},{"date":"2024-02-08","close":36081.9219},{"date":"2024-02-13","close":37372.1367},{"date":"2024-02-14","close":37548.7422},{"date":"2024-02-15","close":37411.3828},{"date":"2024-02-16","close":36989.4805},{"date":"2024-02-19","close":37087.6016},{"date":"2024-02-20","close":37126.8438},{"date":"2024-02-21","close":36984.582},{"date":"2024-02-22","close":37833.2773},{"date":"2024-02-23","close":37740.0703},{"date":"2024-02-26","close":37744.9688},{"date":"2024-02-27","close":37391.7656},{"date":"2024-02-28","close":38142.3359},{"date":"2024-02-29","close":37931.3867},{"date":"2024-03-04","close":39447.2773},{"date":"2024-03-05","close":39363.8789},{"date":"2024-03-06","close":39599.3594},{"date":"2024-03-07","close":39305.0039},{"date":"2024-03-08","close":39957.4688},{"date":"2024-03-11","close":39515.9492},{"date":"2024-03-12","close":39888.7969},{"date":"2024-03-13","close":39726.8984},{"date":"2024-03-14","close":39295.1953},{"date":"2024-03-15","close":39172.5469},{"date":"2024-03-18","close":39290.293},{"date":"2024-03-19","close":38789.8984},{"date":"2024-03-20","close":39216.707},{"date":"2024-03-21","close":40438.2422},{"date":"2024-03-22","close":40266.5352},{"date":"2024-03-25","close":40153.7031},{"date":"2024-03-26","close":40992.5898},{"date":"2024-03-27","close":41757.8945},{"date":"2024-03-28","close":42586.9688},{"date":"2024-03-29","close":43327.7344},{"date":"2024-04-01","close":43901.7109},{"date":"2024-04-02","close":44357.9531},{"date":"2024-04-03","close":43666.2305},{"date":"2024-04-04","close":44647.3867},{"date":"2024-04-05","close":43901.7109},{"date":"2024-04-08","close":43048.1094},{"date":"2024-04-09","close":43151.1289},{"date":"2024-04-11","close":43906.6133},{"date":"2024-04-12","close":44083.2227},{"date":"2024-04-15","close":44156.8125},{"date":"2024-04-16","close":42616.4062},{"date":"2024-04-17","close":42523.1875},{"date":"2024-04-18","close":43268.8633},{"date":"2024-04-19","close":41777.5156},{"date":"2024-04-22","close":40521.6367},{"date":"2024-04-23","close":40286.1602},{"date":"2024-04-24","close":41939.4062},{"date":"2024-04-25","close":40909.1914},{"date":"2024-04-26","close":41610.7148},{"date":"2024-04-29","close":41796.9648},{"date":"2024-04-30","close":41486.5547},{"date":"2024-05-02","close":41782.1875},{"date":"2024-05-03","close":41388.0156},{"date":"2024-05-07","close":42688.7812},{"date":"2024-05-08","close":42930.207},{"date":"2024-05-09","close":42585.3047},{"date":"2024-05-10","close":41979.2695},{"date":"2024-05-13","close":41979.2695},{"date":"2024-05-14","close":42215.7734},{"date":"2024-05-16","close":42747.9062},{"date":"2024-05-17","close":42353.7305},{"date":"2024-05-20","close":42427.6367},{"date":"2024-05-21","close":42664.1445},{"date":"2024-05-22","close":42999.1836},{"date":"2024-05-23","close":43137.1484},{"date":"2024-05-24","close":42334.0273},{"date":"2024-05-27","close":43117.4414},{"date":"2024-05-28","close":43708.6992},{"date":"2024-05-29","close":43551.0273},{"date":"2024-05-30","close":42659.2148},{"date":"2024-05-31","close":42309.3828},{"date":"2024-06-03","close":42368.5156},{"date":"2024-06-04","close":42107.375},{"date":"2024-06-05","close":42506.4688},{"date":"2024-06-07","close":43427.8477},{"date":"2024-06-10","close":43457.4102},{"date":"2024-06-11","close":43447.5586},{"date":"2024-06-12","close":44383.7188},{"date":"2024-06-13","close":45103.0781},{"date":"2024-06-14","close":44984.8281},{"date":"2024-06-17","close":45014.3906},{"date":"2024-06-18","close":45970.2578},{"date":"2024-06-19","close":46078.6523},{"date":"2024-06-20","close":46325.0117},{"date":"2024-06-21","close":45773.168},{"date":"2024-06-24","close":44974.9766},{"date":"2024-06-25","close":44718.7617},{"date":"2024-06-26","close":45778.0938},{"date":"2024-06-27","close":45477.543},{"date":"2024-06-28","close":45704.1914},{"date":"2024-07-01","close":45610.5781},{"date":"2024-07-02","close":45112.9336},{"date":"2024-07-03","close":44974.9766},{"date":"2024-07-04","close":45290.3164},{"date":"2024-07-05","close":45659.8398},{"date":"2024-07-08","close":45625.3555},{"date":"2024-07-09","close":46196.9062},{"date":"2024-07-10","close":46098.3555},{"date":"2024-07-11","close":46142.707},{"date":"2024-07-12","close":45260.7422},{"date":"2024-07-15","close":45378.9961},{"date":"2024-07-16","close":46009.6719},{"date":"2024-07-17","close":44063.4492},{"date":"2024-07-18","close":43171.6367},{"date":"2024-07-19","close":42816.8867},{"date":"2024-07-22","close":41363.3789},{"date":"2024-07-23","close":41289.4648},{"date":"2024-07-24","close":41323.957},{"date":"2024-07-25","close":39264.4141},{"date":"2024-07-26","close":39431.9375},{"date":"2024-07-29","close":39693.0742},{"date":"2024-07-30","close":38702.7188},{"date":"2024-07-31","close":39835.9609},{"date":"2024-08-01","close":39791.6211},{"date":"2024-08-02","close":36722.0039},{"date":"2024-08-05","close":32908.3984},{"date":"2024-08-06","close":33908.6094},{"date":"2024-08-07","close":34834.9102},{"date":"2024-08-08","close":34179.6016},{"date":"2024-08-09","close":35263.5664},{"date":"2024-08-12","close":36061.7695},{"date":"2024-08-13","close":36303.1992},{"date":"2024-08-14","close":37332.9766},{"date":"2024-08-16","close":39082.1094},{"date":"2024-08-19","close":38180.4375},{"date":"2024-08-20","close":38742.1328},{"date":"2024-08-21","close":38412.0195},{"date":"2024-08-22","close":37707.4297},{"date":"2024-08-23","close":37091.5391},{"date":"2024-08-26","close":36258.8516},{"date":"2024-08-27","close":35770.0},{"date":"2024-08-28","close":36584.0508},{"date":"2024-08-29","close":35061.5586},{"date":"2024-08-30","close":35529.6328},{"date":"2024-09-02","close":35258.6484},{"date":"2024-09-03","close":34396.3945},{"date":"2024-09-04","close":32366.4121},{"date":"2024-09-05","close":32292.5039},{"date":"2024-09-06","close":31627.3359},{"date":"2024-09-09","close":31602.7031},{"date":"2024-09-10","close":31164.1875},{"date":"2024-09-11","close":31055.7891},{"date":"2024-09-12","close":32676.8164},{"date":"2024-09-13","close":31922.9688},{"date":"2024-09-19","close":31169.1152},{"date":"2024-09-20","close":31430.2539},{"date":"2024-09-23","close":32016.584},{"date":"2024-09-24","close":32642.3301},{"date":"2024-09-25","close":32602.9141},{"date":"2024-09-26","close":34534.3516},{"date":"2024-09-27","close":34361.9023},{"date":"2024-09-30","close":33297.6406},{"date":"2024-10-02","close":32962.5977},{"date":"2024-10-04","close":33273.0078},{"date":"2024-10-07","close":34302.7773},{"date":"2024-10-08","close":33647.4727},{"date":"2024-10-10","close":33686.8867},{"date":"2024-10-11","close":33834.6992},{"date":"2024-10-14","close":34563.9141},{"date":"2024-10-15","close":34775.7852},{"date":"2024-10-16","close":33849.4844},{"date":"2024-10-17","close":34430.8828},{"date":"2024-10-18","close":33031.5703},{"date":"2024-10-21","close":33194.168},{"date":"2024-10-22","close":32400.9004},{"date":"2024-10-23","close":33548.9258},{"date":"2024-10-24","close":32962.5977},{"date":"2024-10-25","close":32977.375},{"date":"2024-10-28","close":33174.4648},{"date":"2024-10-29","close":33090.7031},{"date":"2024-10-30","close":32971.0},{"date":"2024-10-31","close":33031.5391},{"date":"2024-11-01","close":32725.8711},{"date":"2024-11-04","close":33450.5977},{"date":"2024-11-05","close":33060.0},{"date":"2024-11-06","close":32735.7344},{"date":"2024-11-07","close":32671.6465},{"date":"2024-11-08","close":32750.5234},{"date":"2024-11-11","close":31261.6387},{"date":"2024-11-12","close":30034.0508},{"date":"2024-11-13","close":29235.377},{"date":"2024-11-14","close":28436.7031},{"date":"2024-11-15","close":29521.3203},{"date":"2024-11-18","close":29057.8965},{"date":"2024-11-19","close":28988.875},{"date":"2024-11-20","close":28929.7129},{"date":"2024-11-21","close":28909.9902},{"date":"2024-11-22","close":29417.791},{"date":"2024-11-25","close":30009.3984},{"date":"2024-11-26","close":29984.75},{"date":"2024-11-27","close":28757.1582},{"date":"2024-11-28","close":28392.3359},{"date":"2024-11-29","close":27736.6328},{"date":"2024-12-02","close":27302.7891},{"date":"2024-12-03","close":27953.5566},{"date":"2024-12-04","close":27840.166},{"date":"2024-12-05","close":28609.2578},{"date":"2024-12-06","close":28017.6484},{"date":"2024-12-09","close":27179.5312},{"date":"2024-12-10","close":27598.5898},{"date":"2024-12-11","close":28357.8203},{"date":"2024-12-12","close":29225.5137},{"date":"2024-12-13","close":29289.6074},{"date":"2024-12-16","close":29521.3203},{"date":"2024-12-17","close":30073.4883},{"date":"2024-12-18","close":30408.7344},{"date":"2024-12-19","close":29417.791},{"date":"2024-12-20","close":28545.168},{"date":"2024-12-23","close":29437.5098},{"date":"2024-12-24","close":29467.0918},{"date":"2024-12-26","close":29067.752},{"date":"2024-12-27","close":29353.6973},{"date":"2024-12-30","close":29378.3496},{"date":"2025-01-02","close":29649.5059},{"date":"2025-01-03","close":31049.6445},{"date":"2025-01-06","close":32681.5039},{"date":"2025-01-07","close":32301.8887},{"date":"2025-01-08","close":33460.4531},{"date":"2025-01-09","close":33845.0},{"date":"2025-01-10","close":33371.7148},{"date":"2025-01-13","close":32301.8887},{"date":"2025-01-14","close":32523.7422},{"date":"2025-01-15","close":32646.9941},{"date":"2025-01-16","close":33470.3164},{"date":"2025-01-17","close":34209.832},{"date":"2025-01-20","close":33948.5312},{"date":"2025-01-21","close":34683.1133},{"date":"2025-01-22","close":35693.7812},{"date":"2025-01-23","close":35062.7344},{"date":"2025-01-24","close":35126.8242},{"date":"2025-01-31","close":33130.1328},{"date":"2025-02-03","close":31439.125},{"date":"2025-02-04","close":31803.9473},{"date":"2025-02-05","close":32646.9941},{"date":"2025-02-06","close":33524.543},{"date":"2025-02-07","close":33997.8359},{"date":"2025-02-10","close":34347.8633},{"date":"2025-02-11","close":34535.2148},{"date":"2025-02-12","close":34264.0547},{"date":"2025-02-13","close":34870.4609},{"date":"2025-02-14","close":35264.8672},{"date":"2025-02-17","close":35678.9922},{"date":"2025-02-18","close":35723.3633},{"date":"2025-02-19","close":36960.8125},{"date":"2025-02-20","close":36176.9336},{"date":"2025-02-21","close":36107.9102},{"date":"2025-02-24","close":35245.1484},{"date":"2025-02-25","close":34934.5469},{"date":"2025-02-26","close":34895.1094},{"date":"2025-02-27","close":34283.7812},{"date":"2025-02-28","close":32858.9844},{"date":"2025-03-04","close":32439.9316},{"date":"2025-03-05","close":32844.1953},{"date":"2025-03-06","close":31971.5723},{"date":"2025-03-07","close":32213.1445},{"date":"2025-03-10","close":32001.1523},{"date":"2025-03-11","close":31730.0},{"date":"2025-03-12","close":33238.6055},{"date":"2025-03-13","close":33016.75},{"date":"2025-03-14","close":33637.9414},{"date":"2025-03-17","close":34599.3047},{"date":"2025-03-18","close":34135.875},{"date":"2025-03-19","close":34757.0742},{"date":"2025-03-20","close":35092.3086},{"date":"2025-03-21","close":35743.0898},{"date":"2025-03-24","close":35205.6992},{"date":"2025-03-25","close":34234.4766},{"date":"2025-03-26","close":34840.8828},{"date":"2025-03-27","close":33953.4609},{"date":"2025-03-28","close":32873.7773},{"date":"2025-03-31","close":31424.334},{"date":"2025-04-01","close":32277.2383},{"date":"2025-04-02","close":31966.6406},{"date":"2025-04-03","close":31611.6777},{"date":"2025-04-04","close":30349.5742},{"date":"2025-04-07","close":28066.9453},{"date":"2025-04-08","close":28338.1035},{"date":"2025-04-09","close":27657.752},{"date":"2025-04-10","close":29999.541},{"date":"2025-04-11","close":29896.0078},{"date":"2025-04-14","close":30177.0234},{"date":"2025-04-15","close":30369.2969},{"date":"2025-04-16","close":29363.5586},{"date":"2025-04-17","close":29748.1074},{"date":"2025-04-18","close":29989.6777},{"date":"2025-04-21","close":30142.5117},{"date":"2025-04-22","close":29920.6582},{"date":"2025-04-23","close":31222.1992},{"date":"2025-04-24","close":30783.4219},{"date":"2025-04-25","close":31493.3516},{"date":"2025-04-28","close":30581.2891},{"date":"2025-04-29","close":30710.4707},{"date":"2025-04-30","close":30193.7422},{"date":"2025-05-02","close":30700.5332},{"date":"2025-05-07","close":31053.2969},{"date":"2025-05-08","close":31455.75},{"date":"2025-05-09","close":30943.9902},{"date":"2025-05-12","close":32210.9648},{"date":"2025-05-13","close":32434.5488},{"date":"2025-05-14","close":33279.1992},{"date":"2025-05-15","close":32533.9199},{"date":"2025-05-16","close":32921.4648},{"date":"2025-05-19","close":31892.9785},{"date":"2025-05-20","close":31922.793},{"date":"2025-05-21","close":31972.4766},{"date":"2025-05-22","close":31147.7012},{"date":"2025-05-23","close":30993.6758},{"date":"2025-05-26","close":31803.5449},{"date":"2025-05-27","close":31490.5293},{"date":"2025-05-28","close":32280.5254},{"date":"2025-05-29","close":32673.0371},{"date":"2025-05-30","close":31878.0723},{"date":"2025-06-02","close":32176.1855},{"date":"2025-06-04","close":33323.9141},{"date":"2025-06-05","close":34243.0977},{"date":"2025-06-09","close":34580.9531},{"date":"2025-06-10","close":34476.6133},{"date":"2025-06-11","close":35763.4609},{"date":"2025-06-12","close":35475.2852},{"date":"2025-06-13","close":35147.3594},{"date":"2025-06-16","close":35539.8789},{"date":"2025-06-17","close":36006.918},{"date":"2025-06-18","close":36155.9727},{"date":"2025-06-19","close":36036.7266},{"date":"2025-06-20","close":36727.3594},{"date":"2025-06-23","close":36151.0078},{"date":"2025-06-24","close":37686.2812},{"date":"2025-06-25","close":38640.2422},{"date":"2025-06-26","close":38863.8242},{"date":"2025-06-27","close":38511.0586},{"date":"2025-06-30","close":38689.9258},{"date":"2025-07-01","close":38456.4023},{"date":"2025-07-02","close":37512.3828},{"date":"2025-07-03","close":38704.8281},{"date":"2025-07-04","close":37889.9922},{"date":"2025-07-07","close":37661.4414},{"date":"2025-07-08","close":38193.0742},{"date":"2025-07-09","close":37676.3438},{"date":"2025-07-10","close":38456.4023},{"date":"2025-07-11","close":38704.8281},{"date":"2025-07-14","close":38684.957},{"date":"2025-07-15","close":39251.3711},{"date":"2025-07-16","close":39320.9297},{"date":"2025-07-17","close":38501.1211},{"date":"2025-07-18","close":38267.6016},{"date":"2025-07-21","close":38555.7695},{"date":"2025-07-22","close":37765.7812},{"date":"2025-07-23","close":37497.4805},{"date":"2025-07-24","close":37258.9883},{"date":"2025-07-25","close":37010.5625},{"date":"2025-07-28","close":38158.2891},{"date":"2025-07-29","close":38039.0469},{"date":"2025-07-30","close":38476.9062},{"date":"2025-07-31","close":39009.3008},{"date":"2025-08-01","close":37063.8164},{"date":"2025-08-04","close":37347.4297},{"date":"2025-08-05","close":37685.7773},{"date":"2025-08-06","close":37461.8711},{"date":"2025-08-07","close":37979.3398},{"date":"2025-08-08","close":38267.9297},{"date":"2025-08-11","close":38815.2539},{"date":"2025-08-12","close":38760.5234},{"date":"2025-08-13","close":39795.4609},{"date":"2025-08-14","close":39865.1211},{"date":"2025-08-18","close":38641.1094},{"date":"2025-08-19","close":38302.7578},{"date":"2025-08-20","close":37680.8008},{"date":"2025-08-21","close":36999.1289},{"date":"2025-08-22","close":37486.75},{"date":"2025-08-25","close":38257.9766},{"date":"2025-08-26","close":38506.7617},{"date":"2025-08-27","close":38586.3711},{"date":"2025-08-28","close":38800.3242},{"date":"2025-08-29","close":38909.7891},{"date":"2025-09-01","close":37660.8984},{"date":"2025-09-02","close":37815.1406},{"date":"2025-09-03","close":38218.1719},{"date":"2025-09-04","close":38486.8594},{"date":"2025-09-05","close":38969.5},{"date":"2025-09-08","close":39506.875},{"date":"2025-09-09","close":40611.4766},{"date":"2025-09-10","close":41810.6094},{"date":"2025-09-11","close":42233.543},{"date":"2025-09-12","close":43666.5352},{"date":"2025-09-15","close":44353.1836},{"date":"2025-09-16","close":45756.3242},{"date":"2025-09-17","close":44985.0938},{"date":"2025-09-18","close":46602.1875},{"date":"2025-09-19","close":47035.0703},{"date":"2025-09-22","close":47960.5469},{"date":"2025-09-23","close":48696.9453},{"date":"2025-09-24","close":49139.7773},{"date":"2025-09-25","close":48338.6992},{"date":"2025-09-26","close":47059.9492},{"date":"2025-09-29","close":47647.0781},{"date":"2025-09-30","close":47632.1523},{"date":"2025-10-01","close":48831.293},{"date":"2025-10-02","close":50926.0508},{"date":"2025-10-10","close":53866.6719},{"date":"2025-10-13","close":54722.4883},{"date":"2025-10-14","close":53095.4414},{"date":"2025-10-15","close":55100.6445},{"date":"2025-10-16","close":56294.8086},{"date":"2025-10-17","close":56245.0469},{"date":"2025-10-20","close":57424.2852},{"date":"2025-10-21","close":57299.8906},{"date":"2025-10-22","close":57568.5781},{"date":"2025-10-23","close":56881.9336},{"date":"2025-10-24","close":58608.4961},{"date":"2025-10-27","close":59832.5117},{"date":"2025-10-28","close":58658.2539},{"date":"2025-10-29","close":60260.4219},{"date":"2025-10-30","close":61112.0352},{"date":"2025-10-31","close":61231.5547},{"date":"2025-11-03","close":63338.1797},{"date":"2025-11-04","close":62725.6172},{"date":"2025-11-05","close":60823.1797},{"date":"2025-11-06","close":61390.9258},{"date":"2025-11-07","close":59652.8359},{"date":"2025-11-10","close":60877.9648},{"date":"2025-11-11","close":62516.4492},{"date":"2025-11-12","close":62372.0234},{"date":"2025-11-13","close":62367.043},{"date":"2025-11-14","close":58661.7734},{"date":"2025-11-17","close":60972.5859},{"date":"2025-11-18","close":58552.2109},{"date":"2025-11-19","close":57561.1484},{"date":"2025-11-20","close":58656.793},{"date":"2025-11-21","close":54727.4141},{"date":"2025-11-24","close":54896.7461},{"date":"2025-11-25","close":55877.8438},{"date":"2025-11-26","close":57431.668},{"date":"2025-11-27","close":58133.875},{"date":"2025-11-28","close":58158.7734},{"date":"2025-12-01","close":58507.3867},{"date":"2025-12-02","close":59463.5898},{"date":"2025-12-03","close":60051.25},{"date":"2025-12-04","close":59030.3086},{"date":"2025-12-05","close":59647.8555},{"date":"2025-12-08","close":60728.5547},{"date":"2025-12-09","close":60125.9531},{"date":"2025-12-10","close":60464.6094},{"date":"2025-12-11","close":59762.4023},{"date":"2025-12-12","close":60125.9531},{"date":"2025-12-15","close":58626.918},{"date":"2025-12-16","close":56654.7578},{"date":"2025-12-17","close":58826.125},{"date":"2025-12-18","close":57974.5039},{"date":"2025-12-19","close":57795.2188},{"date":"2025-12-22","close":60653.8555},{"date":"2025-12-23","close":60519.3906},{"date":"2025-12-24","close":60340.1016},{"date":"2025-12-26","close":62108.0742},{"date":"2025-12-29","close":63497.5469},{"date":"2025-12-30","close":63786.3984},{"date":"2026-01-02","close":68278.5391},{"date":"2026-01-05","close":71411.0938},{"date":"2026-01-06","close":73936.0469},{"date":"2026-01-07","close":73398.1875},{"date":"2026-01-08","close":74224.8984},{"date":"2026-01-09","close":72695.9766},{"date":"2026-01-12","close":72516.6875},{"date":"2026-01-13","close":72710.9141},{"date":"2026-01-14","close":73692.0156},{"date":"2026-01-15","close":74593.4375},{"date":"2026-01-16","close":75086.4766},{"date":"2026-01-19","close":75579.5156},{"date":"2026-01-20","close":74035.6484},{"date":"2026-01-21","close":74314.5469},{"date":"2026-01-22","close":74827.5078},{"date":"2026-01-23","close":75524.7266},{"date":"2026-01-26","close":76386.3047},{"date":"2026-01-27","close":81087.6172},{"date":"2026-01-28","close":86700.2969},{"date":"2026-01-29","close":88056.7891},{"date":"2026-01-30","close":92472.0781},{"date":"2026-02-02","close":85729.5391},{"date":"2026-02-03","close":92541.8516},{"date":"2026-02-04","close":92970.4219},{"date":"2026-02-05","close":88759.4453},{"date":"2026-02-06","close":88281.0391},{"date":"2026-02-09","close":92392.3516},{"date":"2026-02-10","close":90737.8594},{"date":"2026-02-11","close":89686.3594},{"date":"2026-02-12","close":93403.9766},{"date":"2026-02-13","close":92631.5547},{"date":"2026-02-19","close":95626.5781},{"date":"2026-02-20","close":97026.9141},{"date":"2026-02-23","close":96717.9453},{"date":"2026-02-24","close":99932.2422},{"date":"2026-02-25","close":100764.4688},{"date":"2026-02-26","close":109699.7188},{"date":"2026-02-27","close":110123.3047},{"date":"2026-03-03","close":102867.4688},{"date":"2026-03-04","close":89651.4766},{"date":"2026-03-05","close":105553.5234},{"date":"2026-03-06","close":106844.2266},{"date":"2026-03-09","close":98033.5625},{"date":"2026-03-10","close":104516.9766},{"date":"2026-03-11","close":104028.6094},{"date":"2026-03-12","close":103286.0781},{"date":"2026-03-13","close":102045.2109},{"date":"2026-03-16","close":104083.4141},{"date":"2026-03-17","close":103779.4375},{"date":"2026-03-18","close":109874.1328},{"date":"2026-03-19","close":108747.8906},{"date":"2026-03-20","close":108782.7656},{"date":"2026-03-23","close":102498.6953},{"date":"2026-03-24","close":105085.0859},{"date":"2026-03-25","close":106530.2656},{"date":"2026-03-26","close":101028.5938},{"date":"2026-03-27","close":100096.6953},{"date":"2026-03-30","close":95377.4062},{"date":"2026-03-31","close":90702.9766},{"date":"2026-04-01","close":100201.3516},{"date":"2026-04-02","close":94360.7969},{"date":"2026-04-03","close":97206.3203},{"date":"2026-04-06","close":98023.6016},{"date":"2026-04-07","close":99389.0469},{"date":"2026-04-08","close":108648.2188},{"date":"2026-04-09","close":106709.6797},{"date":"2026-04-10","close":107806.0234},{"date":"2026-04-13","close":108224.6328},{"date":"2026-04-14","close":110382.4453},{"date":"2026-04-15","close":114134.9453},{"date":"2026-04-16","close":115899.0781},{"date":"2026-04-17","close":116302.7344},{"date":"2026-04-20","close":117718.0156},{"date":"2026-04-21","close":121595.1094},{"date":"2026-04-22","close":122242.9531},{"date":"2026-04-23","close":122726.3438},{"date":"2026-04-24","close":125457.25},{"date":"2026-04-27","close":130794.4766},{"date":"2026-04-28","close":131432.3594},{"date":"2026-04-29","close":131273.625},{"date":"2026-04-30","close":129436.7969},{"date":"2026-05-04","close":135920.6094},{"date":"2026-05-06","close":146048.1562},{"date":"2026-05-07","close":149681.8906},{"date":"2026-05-08","close":151393.9375},{"date":"2026-05-11","close":160642.9844},{"date":"2026-05-12","close":157044.1875},{"date":"2026-05-13","close":164126.9844},{"date":"2026-05-14","close":165125.25},{"date":"2026-05-15","close":153096.0},{"date":"2026-05-18","close":153560.2031},{"date":"2026-05-19","close":147515.625},{"date":"2026-05-20","close":146692.0469},{"date":"2026-05-21","close":161152.1094},{"date":"2026-05-22","close":162879.125},{"date":"2026-05-26","close":168634.2031},{"date":"2026-05-27","close":170995.1406},{"date":"2026-05-28","close":169502.7031},{"date":"2026-05-29","close":169452.7969},{"date":"2026-06-01","close":172941.7812},{"date":"2026-06-02","close":172562.4375},{"date":"2026-06-04","close":175297.7188},{"date":"2026-06-05","close":164985.5},{"date":"2026-06-08","close":148908.2188},{"date":"2026-06-09","close":166712.5156},{"date":"2026-06-10","close":158157.2656},{"date":"2026-06-11","close":165854.0},{"date":"2026-06-12","close":175048.1406},{"date":"2026-06-15","close":180753.3125},{"date":"2026-06-16","close":179645.2188},{"date":"2026-06-17","close":184681.5312},{"date":"2026-06-18","close":190656.2344},{"date":"2026-06-19","close":189887.5625},{"date":"2026-06-22","close":196301.5},{"date":"2026-06-23","close":174658.8125},{"date":"2026-06-24","close":177953.1406},{"date":"2026-06-25","close":187646.4219},{"date":"2026-06-26","close":179655.2031},{"date":"2026-06-29","close":176455.7188},{"date":"2026-06-30","close":182804.7656},{"date":"2026-07-01","close":177004.7656},{"date":"2026-07-02","close":155551.7656},{"date":"2026-07-03","close":164880.6719},{"date":"2026-07-06","close":161626.2969},{"date":"2026-07-07","close":151019.5781},{"date":"2026-07-08","close":142005.125},{"date":"2026-07-09","close":146786.875},{"date":"2026-07-10","close":153180.8594},{"date":"2026-07-13","close":137048.6719},{"date":"2026-07-14","close":139494.4531},{"date":"2026-07-15","close":153006.1562},{"date":"2026-07-16","close":138930.4219},{"date":"2026-07-20","close":130594.8047},{"date":"2026-07-21","close":134288.4375},{"date":"2026-07-22","close":132870.875},{"date":"2026-07-23","close":139329.7344},{"date":"2026-07-24","close":127140.7578},{"date":"2026-07-27","close":130684.6484},{"date":"2026-07-28","close":113688.9531},{"date":"2026-07-29","close":102643.0},{"date":"2026-07-30","close":98695.0},{"date":"2026-07-31","close":127300.0},{"date":"2026-08-03","close":118485.0},{"date":"2026-08-04","close":120120.0},{"date":"2026-08-05","close":125000.0},{"date":"2026-08-06","close":116950.0},{"date":"2026-08-07","close":114000.0},{"date":"2026-08-10","close":118110.0},{"date":"2026-08-11","close":121010.0},{"date":"2026-08-12","close":126235.0},{"date":"2026-08-13","close":131315.0},{"date":"2026-08-14","close":133790.0},{"date":"2026-08-18","close":132640.0},{"date":"2026-08-19","close":125690.0},{"date":"2026-08-20","close":134700.0},{"date":"2026-08-21","close":134000.0},{"date":"2026-08-24","close":128700.0},{"date":"2026-08-25","close":132205.0},{"date":"2026-08-26","close":131785.0},{"date":"2026-08-27","close":134490.0},{"date":"2026-08-28","close":131210.0},{"date":"2026-08-31","close":131495.0},{"date":"2026-09-01","close":131500.0},{"date":"2026-09-02","close":127740.0},{"date":"2026-09-03","close":126355.0},{"date":"2026-09-04","close":130295.0},{"date":"2026-09-07","close":138490.0},{"date":"2026-09-08","close":138205.0},{"date":"2026-09-09","close":143285.0},{"date":"2026-09-10","close":145000.0},{"date":"2026-09-11","close":136815.0},{"date":"2026-09-14","close":131210.0},{"date":"2026-09-15","close":130580.0},{"date":"2026-09-16","close":135930.0},{"date":"2026-09-17","close":135000.0},{"date":"2026-09-18","close":138165.0},{"date":"2026-09-21","close":142690.0},{"date":"2026-09-22","close":144855.0},{"date":"2026-09-23","close":148005.0},{"date":"2026-09-28","close":143260.0},{"date":"2026-09-29","close":149095.0},{"date":"2026-09-30","close":150995.0},{"date":"2026-10-01","close":158220.0},{"date":"2026-10-02","close":157370.0},{"date":"2026-10-06","close":160080.0},{"date":"2026-10-07","close":153740.0},{"date":"2026-10-08","close":154900.0},{"date":"2026-10-12","close":147365.0},{"date":"2026-10-13","close":141005.0},{"date":"2026-10-14","close":134990.0},{"date":"2026-10-15","close":118570.0},{"date":"2026-10-16","close":123035.0},{"date":"2026-10-19","close":122550.0},{"date":"2026-10-20","close":116900.0},{"date":"2026-10-21","close":120800.0},{"date":"2026-10-22","close":115175.0},{"date":"2026-10-23","close":109755.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1317.0,"foreign_net":5414.0,"institution_net":-6731.0},{"date":"2026-10-21","retail_net":-1427.0,"foreign_net":-6076.0,"institution_net":7503.0},{"date":"2026-10-20","retail_net":-1388.0,"foreign_net":3705.0,"institution_net":-2317.0},{"date":"2026-10-19","retail_net":1978.0,"foreign_net":-12009.0,"institution_net":10031.0},{"date":"2026-10-16","retail_net":3555.0,"foreign_net":-4204.0,"institution_net":649.0},{"date":"2026-10-15","retail_net":5400.0,"foreign_net":41227.0,"institution_net":-46627.0},{"date":"2026-10-14","retail_net":2732.0,"foreign_net":4440.0,"institution_net":-7172.0},{"date":"2026-10-13","retail_net":-4162.0,"foreign_net":8408.0,"institution_net":-4246.0},{"date":"2026-10-12","retail_net":3528.0,"foreign_net":574.0,"institution_net":-4102.0},{"date":"2026-10-08","retail_net":-5842.0,"foreign_net":-5633.0,"institution_net":11475.0},{"date":"2026-10-07","retail_net":5867.0,"foreign_net":4543.0,"institution_net":-10410.0},{"date":"2026-10-06","retail_net":-13083.0,"foreign_net":-3747.0,"institution_net":16830.0},{"date":"2026-10-02","retail_net":20725.0,"foreign_net":-14057.0,"institution_net":-6668.0},{"date":"2026-10-01","retail_net":-9751.0,"foreign_net":10397.0,"institution_net":-646.0},{"date":"2026-09-30","retail_net":-1556.0,"foreign_net":-5537.0,"institution_net":7093.0},{"date":"2026-09-29","retail_net":-859.0,"foreign_net":27959.0,"institution_net":-27100.0},{"date":"2026-09-28","retail_net":-1003.0,"foreign_net":-6148.0,"institution_net":7151.0},{"date":"2026-09-23","retail_net":-28620.0,"foreign_net":3600.0,"institution_net":25020.0},{"date":"2026-09-22","retail_net":-11854.0,"foreign_net":-4310.0,"institution_net":16164.0},{"date":"2026-09-21","retail_net":-12906.0,"foreign_net":969.0,"institution_net":11937.0},{"date":"2026-09-18","retail_net":134.0,"foreign_net":5326.0,"institution_net":-5460.0},{"date":"2026-09-17","retail_net":432.0,"foreign_net":-4859.0,"institution_net":4427.0},{"date":"2026-09-16","retail_net":-6712.0,"foreign_net":3703.0,"institution_net":3009.0},{"date":"2026-09-15","retail_net":-7343.0,"foreign_net":-36074.0,"institution_net":43417.0},{"date":"2026-09-14","retail_net":5161.0,"foreign_net":-4022.0,"institution_net":-1139.0},{"date":"2026-09-11","retail_net":16422.0,"foreign_net":-4080.0,"institution_net":-12342.0},{"date":"2026-09-10","retail_net":-11138.0,"foreign_net":5962.0,"institution_net":5176.0},{"date":"2026-09-09","retail_net":4537.0,"foreign_net":6282.0,"institution_net":-10819.0},{"date":"2026-09-08","retail_net":-949.0,"foreign_net":8032.0,"institution_net":-7083.0},{"date":"2026-09-07","retail_net":-14708.0,"foreign_net":11840.0,"institution_net":2868.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":1317.0,"foreign_net":5414.0,"institution_net":-6731.0},"d3":{"retail_net":-1498.0,"foreign_net":3043.0,"institution_net":-1545.0},"d7":{"retail_net":12167.0,"foreign_net":32497.0,"institution_net":-44664.0},"d14":{"retail_net":9449.0,"foreign_net":32982.0,"institution_net":-42431.0},"d30":{"retail_net":-61513.0,"foreign_net":41625.0,"institution_net":19888.0}},"analysis":"최근 5일 외국인 순매수 -1.32만, 기관 순매수 9135.00. 30일 누적: 외국인 4.16만, 기관 1.99만.","foreign_flow":-13170.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":9135.0},"insider_trades":[],"price_analysis":{"current":113800.0,"low_30d":107455.0,"support":112809.5,"high_30d":161000.0,"change_1d":-1.2,"change_7d":-7.1,"change_30d":-17.7,"resistance":155645.5,"position_in_range":12.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 반도체","phase":"above-fold","symbol_resolved":true}