{"status":"ok","report":{"etf":{"aum":4058400000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":26.15},{"name":"삼성전기","ticker":"009150","weight":25.07},{"name":"삼성물산","ticker":"028260","weight":11.08},{"name":"삼성생명","ticker":"032830","weight":8.59},{"name":"삼성SDI","ticker":"006400","weight":7.35},{"name":"삼성화재","ticker":"000810","weight":5.01},{"name":"삼성바이오로직스","ticker":"207940","weight":4.37},{"name":"삼성중공업","ticker":"010140","weight":4.09},{"name":"삼성에스디에스","ticker":"018260","weight":1.98},{"name":"삼성E&A","ticker":"028050","weight":1.94}],"base_index":"MKF 삼성그룹지수","aum_display":"4조 584억","expense_ratio":0.25,"dividend_yield":null,"holdings_count":10,"tracking_error":0.48},"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":"2026-10-23T09:34:37.431298+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":28.1,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.7,"direction":"higher_better","percentile":29}],"summary":"RSI 28","percentile":29}},"is_etf":true,"signals":[],"summary":"KODEX 삼성그룹(102780)은(는) MKF 삼성그룹지수를 추종하는 ETF입니다, 순자산 4조 584억. 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":0.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.59%","value_pct":0.59},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.5933},"catalysts":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-967.4227793147584,"grade":"D","trend":"하락","atr_14":1054.2857142857142,"rsi_14":28.06414662084765,"sma_20":24974.75,"sma_60":25195.916666666668,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-967.42)가 시그널선(-630.68)을 하회합니다(데드크로스). 현재가가 SMA20(24975)과 SMA60(25196) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21354~28596 (현재 위치 15%).","bb_lower":21353.789526589666,"bb_upper":28595.710473410334,"macd_signal":-630.6761496026074},"change_pct":0.18,"chart_data":[{"date":"2024-10-23","open":8536,"high":8614,"low":8492,"close":8590,"volume":643420},{"date":"2024-10-24","open":8579,"high":8579,"low":8409,"close":8429,"volume":191957},{"date":"2024-10-25","open":8434,"high":8458,"low":8351,"close":8371,"volume":362062},{"date":"2024-10-28","open":8371,"high":8556,"low":8371,"close":8556,"volume":606019},{"date":"2024-10-29","open":8555,"high":8589,"low":8531,"close":8580,"volume":237205},{"date":"2024-10-30","open":8618,"high":8618,"low":8481,"close":8526,"volume":172545},{"date":"2024-10-31","open":8439,"high":8439,"low":8274,"close":8274,"volume":340137},{"date":"2024-11-01","open":8254,"high":8327,"low":8235,"close":8283,"volume":304911},{"date":"2024-11-04","open":8273,"high":8341,"low":8244,"close":8332,"volume":550151},{"date":"2024-11-05","open":8314,"high":8334,"low":8270,"close":8310,"volume":241632},{"date":"2024-11-06","open":8288,"high":8288,"low":8142,"close":8201,"volume":154087},{"date":"2024-11-07","open":8167,"high":8229,"low":8118,"close":8167,"volume":132473},{"date":"2024-11-08","open":8205,"high":8249,"low":8152,"close":8181,"volume":163233},{"date":"2024-11-11","open":8147,"high":8147,"low":8049,"close":8079,"volume":273475},{"date":"2024-11-12","open":8025,"high":8059,"low":7889,"close":7909,"volume":227320},{"date":"2024-11-13","open":7855,"high":7875,"low":7641,"close":7661,"volume":356446},{"date":"2024-11-14","open":7690,"high":7782,"low":7676,"close":7676,"volume":291477},{"date":"2024-11-15","open":7675,"high":7792,"low":7617,"close":7734,"volume":477741},{"date":"2024-11-18","open":7870,"high":8128,"low":7865,"close":8099,"volume":615692},{"date":"2024-11-19","open":8084,"high":8094,"low":7986,"close":8011,"volume":594917},{"date":"2024-11-20","open":8011,"high":8055,"low":7996,"close":8026,"volume":941461},{"date":"2024-11-21","open":8039,"high":8118,"low":8016,"close":8084,"volume":410180},{"date":"2024-11-22","open":8113,"high":8195,"low":8108,"close":8128,"volume":492781},{"date":"2024-11-25","open":8214,"high":8268,"low":8176,"close":8259,"volume":434655},{"date":"2024-11-26","open":8220,"high":8249,"low":8176,"close":8220,"volume":101245},{"date":"2024-11-27","open":8220,"high":8292,"low":8186,"close":8191,"volume":170064},{"date":"2024-11-28","open":8215,"high":8259,"low":8142,"close":8240,"volume":216625},{"date":"2024-11-29","open":8229,"high":8229,"low":8039,"close":8084,"volume":240872},{"date":"2024-12-02","open":8113,"high":8142,"low":7991,"close":8050,"volume":237250},{"date":"2024-12-03","open":8089,"high":8186,"low":8089,"close":8147,"volume":516100},{"date":"2024-12-04","open":7962,"high":8055,"low":7904,"close":8026,"volume":548772},{"date":"2024-12-05","open":8006,"high":8030,"low":7918,"close":7938,"volume":292573},{"date":"2024-12-06","open":7924,"high":7991,"low":7768,"close":7924,"volume":263548},{"date":"2024-12-09","open":7812,"high":7836,"low":7681,"close":7685,"volume":415234},{"date":"2024-12-10","open":7772,"high":7840,"low":7772,"close":7841,"volume":246021},{"date":"2024-12-11","open":7797,"high":7923,"low":7792,"close":7899,"volume":264912},{"date":"2024-12-12","open":7913,"high":8064,"low":7913,"close":8045,"volume":337005},{"date":"2024-12-13","open":8044,"high":8137,"low":8010,"close":8089,"volume":243946},{"date":"2024-12-16","open":8157,"high":8157,"low":8030,"close":8074,"volume":298665},{"date":"2024-12-17","open":8016,"high":8030,"low":7890,"close":7895,"volume":126871},{"date":"2024-12-18","open":7928,"high":8045,"low":7923,"close":8011,"volume":371775},{"date":"2024-12-19","open":7860,"high":7933,"low":7845,"close":7890,"volume":313194},{"date":"2024-12-20","open":7860,"high":7860,"low":7758,"close":7817,"volume":208355},{"date":"2024-12-23","open":7874,"high":7977,"low":7855,"close":7958,"volume":469640},{"date":"2024-12-24","open":7991,"high":8001,"low":7928,"close":7933,"volume":187328},{"date":"2024-12-26","open":7982,"high":7982,"low":7860,"close":7860,"volume":336031},{"date":"2024-12-27","open":7885,"high":7918,"low":7816,"close":7895,"volume":201990},{"date":"2024-12-30","open":7864,"high":7952,"low":7846,"close":7860,"volume":634032},{"date":"2025-01-02","open":7821,"high":7831,"low":7714,"close":7773,"volume":146646},{"date":"2025-01-03","open":7719,"high":7924,"low":7719,"close":7880,"volume":396950},{"date":"2025-01-06","open":7880,"high":8016,"low":7860,"close":8016,"volume":305000},{"date":"2025-01-07","open":8016,"high":8142,"low":8016,"close":8026,"volume":246655},{"date":"2025-01-08","open":7996,"high":8230,"low":7986,"close":8201,"volume":2233907},{"date":"2025-01-09","open":8224,"high":8224,"low":8103,"close":8118,"volume":131773},{"date":"2025-01-10","open":8070,"high":8137,"low":8011,"close":8070,"volume":112768},{"date":"2025-01-13","open":8011,"high":8069,"low":7938,"close":7972,"volume":100967},{"date":"2025-01-14","open":7991,"high":8040,"low":7942,"close":7987,"volume":180368},{"date":"2025-01-15","open":8020,"high":8098,"low":7943,"close":7963,"volume":299171},{"date":"2025-01-16","open":8020,"high":8103,"low":8020,"close":8065,"volume":277020},{"date":"2025-01-17","open":8064,"high":8078,"low":8021,"close":8031,"volume":179231},{"date":"2025-01-20","open":8059,"high":8093,"low":8016,"close":8036,"volume":91582},{"date":"2025-01-21","open":8069,"high":8094,"low":7962,"close":7972,"volume":128502},{"date":"2025-01-22","open":7991,"high":8049,"low":7967,"close":8036,"volume":240649},{"date":"2025-01-23","open":8040,"high":8065,"low":7928,"close":7933,"volume":149889},{"date":"2025-01-24","open":7938,"high":7967,"low":7899,"close":7958,"volume":181667},{"date":"2025-01-31","open":7923,"high":8045,"low":7909,"close":8045,"volume":127016},{"date":"2025-02-03","open":7923,"high":7953,"low":7821,"close":7953,"volume":290954},{"date":"2025-02-04","open":8035,"high":8127,"low":7986,"close":8031,"volume":426358},{"date":"2025-02-05","open":8113,"high":8118,"low":8045,"close":8074,"volume":316472},{"date":"2025-02-06","open":8093,"high":8112,"low":8050,"close":8113,"volume":243572},{"date":"2025-02-07","open":8118,"high":8190,"low":8098,"close":8172,"volume":362544},{"date":"2025-02-10","open":8123,"high":8225,"low":8094,"close":8186,"volume":2025520},{"date":"2025-02-11","open":8205,"high":8312,"low":8196,"close":8288,"volume":400662},{"date":"2025-02-12","open":8249,"high":8322,"low":8200,"close":8313,"volume":410300},{"date":"2025-02-13","open":8351,"high":8361,"low":8278,"close":8322,"volume":934885},{"date":"2025-02-14","open":8361,"high":8536,"low":8361,"close":8458,"volume":2231667},{"date":"2025-02-17","open":8516,"high":8628,"low":8478,"close":8624,"volume":731824},{"date":"2025-02-18","open":8599,"high":8638,"low":8530,"close":8614,"volume":561578},{"date":"2025-02-19","open":8618,"high":8808,"low":8584,"close":8750,"volume":1083374},{"date":"2025-02-20","open":8750,"high":8774,"low":8604,"close":8624,"volume":350269},{"date":"2025-02-21","open":8637,"high":8637,"low":8506,"close":8585,"volume":388539},{"date":"2025-02-24","open":8492,"high":8604,"low":8492,"close":8604,"volume":258413},{"date":"2025-02-25","open":8555,"high":8681,"low":8521,"close":8633,"volume":402836},{"date":"2025-02-26","open":8633,"high":8633,"low":8521,"close":8595,"volume":863150},{"date":"2025-02-27","open":8550,"high":8594,"low":8487,"close":8575,"volume":512831},{"date":"2025-02-28","open":8463,"high":8463,"low":8240,"close":8245,"volume":617026},{"date":"2025-03-04","open":8205,"high":8307,"low":8176,"close":8215,"volume":302280},{"date":"2025-03-05","open":8268,"high":8327,"low":8196,"close":8254,"volume":360180},{"date":"2025-03-06","open":8317,"high":8317,"low":8234,"close":8254,"volume":151204},{"date":"2025-03-07","open":8190,"high":8225,"low":8161,"close":8186,"volume":205644},{"date":"2025-03-10","open":8146,"high":8210,"low":8113,"close":8186,"volume":243215},{"date":"2025-03-11","open":8025,"high":8118,"low":7987,"close":8084,"volume":369167},{"date":"2025-03-12","open":8099,"high":8230,"low":8089,"close":8191,"volume":589192},{"date":"2025-03-13","open":8263,"high":8263,"low":8069,"close":8118,"volume":349292},{"date":"2025-03-14","open":8113,"high":8113,"low":8010,"close":8055,"volume":233636},{"date":"2025-03-17","open":8089,"high":8254,"low":8089,"close":8240,"volume":846290},{"date":"2025-03-18","open":8317,"high":8366,"low":8283,"close":8332,"volume":639720},{"date":"2025-03-19","open":8331,"high":8395,"low":8317,"close":8356,"volume":459831},{"date":"2025-03-20","open":8404,"high":8453,"low":8366,"close":8429,"volume":251988},{"date":"2025-03-21","open":8429,"high":8507,"low":8404,"close":8483,"volume":342140},{"date":"2025-03-24","open":8506,"high":8506,"low":8434,"close":8454,"volume":225605},{"date":"2025-03-25","open":8458,"high":8506,"low":8331,"close":8371,"volume":2836530},{"date":"2025-03-26","open":8395,"high":8458,"low":8346,"close":8424,"volume":206976},{"date":"2025-03-27","open":8370,"high":8438,"low":8361,"close":8390,"volume":254901},{"date":"2025-03-28","open":8390,"high":8390,"low":8244,"close":8259,"volume":193222},{"date":"2025-03-31","open":8196,"high":8196,"low":8036,"close":8036,"volume":467101},{"date":"2025-04-01","open":8137,"high":8229,"low":8088,"close":8215,"volume":443126},{"date":"2025-04-02","open":8210,"high":8210,"low":8094,"close":8147,"volume":168298},{"date":"2025-04-03","open":7947,"high":8132,"low":7947,"close":8108,"volume":114860},{"date":"2025-04-04","open":8015,"high":8172,"low":7957,"close":7997,"volume":726654},{"date":"2025-04-07","open":7695,"high":7715,"low":7602,"close":7632,"volume":397030},{"date":"2025-04-08","open":7777,"high":7792,"low":7574,"close":7622,"volume":212197},{"date":"2025-04-09","open":7583,"high":7626,"low":7441,"close":7486,"volume":385296},{"date":"2025-04-10","open":7787,"high":7851,"low":7715,"close":7851,"volume":433504},{"date":"2025-04-11","open":7797,"high":7856,"low":7728,"close":7856,"volume":134406},{"date":"2025-04-14","open":7952,"high":7957,"low":7875,"close":7899,"volume":271004},{"date":"2025-04-15","open":7913,"high":7977,"low":7899,"close":7948,"volume":205298},{"date":"2025-04-16","open":7943,"high":7977,"low":7845,"close":7870,"volume":139055},{"date":"2025-04-17","open":7855,"high":7957,"low":7850,"close":7953,"volume":160190},{"date":"2025-04-18","open":7953,"high":7958,"low":7899,"close":7958,"volume":67521},{"date":"2025-04-21","open":7947,"high":7972,"low":7904,"close":7929,"volume":134298},{"date":"2025-04-22","open":7904,"high":7981,"low":7904,"close":7963,"volume":76875},{"date":"2025-04-23","open":8044,"high":8079,"low":7982,"close":8079,"volume":353489},{"date":"2025-04-24","open":8078,"high":8078,"low":7967,"close":8031,"volume":180765},{"date":"2025-04-25","open":8118,"high":8118,"low":8010,"close":8050,"volume":167499},{"date":"2025-04-28","open":8098,"high":8132,"low":8050,"close":8074,"volume":370523},{"date":"2025-04-29","open":8131,"high":8171,"low":8066,"close":8151,"volume":90036},{"date":"2025-04-30","open":8141,"high":8156,"low":8071,"close":8146,"volume":2879163},{"date":"2025-05-02","open":8131,"high":8141,"low":8052,"close":8136,"volume":166520},{"date":"2025-05-07","open":8221,"high":8221,"low":8056,"close":8096,"volume":166513},{"date":"2025-05-08","open":8101,"high":8146,"low":8066,"close":8081,"volume":227671},{"date":"2025-05-09","open":8096,"high":8096,"low":8052,"close":8081,"volume":164695},{"date":"2025-05-12","open":8141,"high":8191,"low":8081,"close":8191,"volume":197597},{"date":"2025-05-13","open":8211,"high":8225,"low":8141,"close":8146,"volume":238363},{"date":"2025-05-14","open":8166,"high":8245,"low":8136,"close":8201,"volume":251009},{"date":"2025-05-15","open":8191,"high":8201,"low":8116,"close":8116,"volume":175473},{"date":"2025-05-16","open":8141,"high":8141,"low":8076,"close":8126,"volume":190818},{"date":"2025-05-19","open":8096,"high":8151,"low":8061,"close":8101,"volume":222953},{"date":"2025-05-20","open":8136,"high":8176,"low":8076,"close":8081,"volume":190248},{"date":"2025-05-21","open":8106,"high":8370,"low":8106,"close":8360,"volume":492408},{"date":"2025-05-22","open":8449,"high":8792,"low":8216,"close":8221,"volume":1221153},{"date":"2025-05-23","open":8235,"high":8300,"low":8181,"close":8191,"volume":153522},{"date":"2025-05-26","open":8206,"high":8439,"low":8206,"close":8439,"volume":366852},{"date":"2025-05-27","open":8439,"high":8499,"low":8380,"close":8424,"volume":208431},{"date":"2025-05-28","open":8439,"high":8598,"low":8419,"close":8504,"volume":287096},{"date":"2025-05-29","open":8558,"high":8618,"low":8514,"close":8603,"volume":301601},{"date":"2025-05-30","open":8603,"high":8675,"low":8575,"close":8628,"volume":253830},{"date":"2025-06-02","open":8623,"high":8673,"low":8563,"close":8623,"volume":481984},{"date":"2025-06-04","open":8688,"high":8832,"low":8678,"close":8832,"volume":514305},{"date":"2025-06-05","open":8847,"high":9080,"low":8842,"close":9075,"volume":825951},{"date":"2025-06-09","open":9145,"high":9195,"low":9090,"close":9140,"volume":851901},{"date":"2025-06-10","open":9180,"high":9185,"low":9031,"close":9110,"volume":434099},{"date":"2025-06-11","open":9115,"high":9264,"low":9110,"close":9234,"volume":481253},{"date":"2025-06-12","open":9234,"high":9269,"low":9172,"close":9224,"volume":444078},{"date":"2025-06-13","open":9274,"high":9274,"low":9031,"close":9105,"volume":470250},{"date":"2025-06-16","open":9070,"high":9234,"low":9016,"close":9215,"volume":416824},{"date":"2025-06-17","open":9219,"high":9369,"low":9155,"close":9219,"volume":584581},{"date":"2025-06-18","open":9125,"high":9215,"low":9110,"close":9190,"volume":370135},{"date":"2025-06-19","open":9200,"high":9259,"low":9110,"close":9160,"volume":267512},{"date":"2025-06-20","open":9165,"high":9229,"low":9090,"close":9215,"volume":349909},{"date":"2025-06-23","open":9031,"high":9140,"low":9011,"close":9130,"volume":349120},{"date":"2025-06-24","open":9294,"high":9398,"low":9284,"close":9379,"volume":1231884},{"date":"2025-06-25","open":9458,"high":9488,"low":9329,"close":9393,"volume":500528},{"date":"2025-06-26","open":9393,"high":9403,"low":9160,"close":9259,"volume":245139},{"date":"2025-06-27","open":9264,"high":9341,"low":9205,"close":9219,"volume":220558},{"date":"2025-06-30","open":9259,"high":9339,"low":9229,"close":9239,"volume":379289},{"date":"2025-07-01","open":9264,"high":9473,"low":9264,"close":9334,"volume":325703},{"date":"2025-07-02","open":9314,"high":9339,"low":9219,"close":9314,"volume":280627},{"date":"2025-07-03","open":9329,"high":9513,"low":9324,"close":9508,"volume":519339},{"date":"2025-07-04","open":9533,"high":9577,"low":9388,"close":9423,"volume":621437},{"date":"2025-07-07","open":9408,"high":9428,"low":9324,"close":9393,"volume":349965},{"date":"2025-07-08","open":9393,"high":9513,"low":9354,"close":9478,"volume":443896},{"date":"2025-07-09","open":9478,"high":9533,"low":9443,"close":9533,"volume":273517},{"date":"2025-07-10","open":9562,"high":9721,"low":9493,"close":9721,"volume":2970447},{"date":"2025-07-11","open":9741,"high":9811,"low":9647,"close":9736,"volume":546091},{"date":"2025-07-14","open":9746,"high":9980,"low":9712,"close":9960,"volume":1122389},{"date":"2025-07-15","open":9925,"high":9935,"low":9851,"close":9925,"volume":603591},{"date":"2025-07-16","open":9910,"high":9910,"low":9816,"close":9890,"volume":1145213},{"date":"2025-07-17","open":9995,"high":10139,"low":9861,"close":10094,"volume":1548419},{"date":"2025-07-18","open":10139,"high":10139,"low":9925,"close":10000,"volume":971198},{"date":"2025-07-21","open":9950,"high":10054,"low":9950,"close":10015,"volume":892507},{"date":"2025-07-22","open":10035,"high":10089,"low":9831,"close":9871,"volume":698520},{"date":"2025-07-23","open":9900,"high":9950,"low":9751,"close":9881,"volume":444276},{"date":"2025-07-24","open":9915,"high":10059,"low":9846,"close":9866,"volume":1298372},{"date":"2025-07-25","open":9866,"high":9866,"low":9771,"close":9816,"volume":358882},{"date":"2025-07-28","open":9930,"high":9955,"low":9731,"close":9885,"volume":488940},{"date":"2025-07-29","open":9910,"high":10010,"low":9801,"close":9980,"volume":594324},{"date":"2025-07-30","open":10010,"high":10298,"low":10005,"close":10238,"volume":1895516},{"date":"2025-07-31","open":10243,"high":10288,"low":10015,"close":10054,"volume":1357900},{"date":"2025-08-01","open":9910,"high":9985,"low":9682,"close":9682,"volume":1574201},{"date":"2025-08-04","open":9682,"high":9826,"low":9657,"close":9821,"volume":718251},{"date":"2025-08-05","open":9935,"high":10109,"low":9910,"close":10005,"volume":661485},{"date":"2025-08-06","open":9965,"high":10025,"low":9925,"close":10010,"volume":480249},{"date":"2025-08-07","open":10129,"high":10129,"low":9995,"close":10054,"volume":572392},{"date":"2025-08-08","open":10124,"high":10134,"low":10035,"close":10079,"volume":405193},{"date":"2025-08-11","open":10129,"high":10174,"low":10069,"close":10084,"volume":476422},{"date":"2025-08-12","open":10084,"high":10184,"low":10030,"close":10030,"volume":565811},{"date":"2025-08-13","open":10094,"high":10144,"low":10049,"close":10104,"volume":385047},{"date":"2025-08-14","open":10114,"high":10189,"low":10104,"close":10169,"volume":319564},{"date":"2025-08-18","open":10124,"high":10124,"low":10025,"close":10040,"volume":545642},{"date":"2025-08-19","open":10079,"high":10109,"low":9980,"close":10010,"volume":306551},{"date":"2025-08-20","open":9980,"high":10015,"low":9866,"close":10010,"volume":439394},{"date":"2025-08-21","open":10084,"high":10144,"low":10049,"close":10109,"volume":517556},{"date":"2025-08-22","open":10144,"high":10233,"low":10134,"close":10194,"volume":571294},{"date":"2025-08-25","open":10263,"high":10293,"low":10209,"close":10233,"volume":301055},{"date":"2025-08-26","open":10228,"high":10283,"low":10174,"close":10179,"volume":311580},{"date":"2025-08-27","open":10189,"high":10273,"low":10164,"close":10248,"volume":217487},{"date":"2025-08-28","open":10214,"high":10333,"low":10189,"close":10278,"volume":593382},{"date":"2025-08-29","open":10283,"high":10308,"low":10174,"close":10184,"volume":440987},{"date":"2025-09-01","open":10104,"high":10194,"low":10054,"close":10064,"volume":447185},{"date":"2025-09-02","open":10104,"high":10243,"low":10104,"close":10218,"volume":512967},{"date":"2025-09-03","open":10258,"high":10293,"low":10228,"close":10263,"volume":192450},{"date":"2025-09-04","open":10253,"high":10333,"low":10253,"close":10303,"volume":411223},{"date":"2025-09-05","open":10303,"high":10368,"low":10303,"close":10353,"volume":349524},{"date":"2025-09-08","open":10358,"high":10412,"low":10348,"close":10392,"volume":479188},{"date":"2025-09-09","open":10437,"high":10566,"low":10417,"close":10547,"volume":807234},{"date":"2025-09-10","open":10566,"high":10691,"low":10566,"close":10651,"volume":581488},{"date":"2025-09-11","open":10720,"high":10820,"low":10691,"close":10780,"volume":534217},{"date":"2025-09-12","open":10875,"high":10924,"low":10815,"close":10875,"volume":2426907},{"date":"2025-09-15","open":10909,"high":11029,"low":10894,"close":10984,"volume":834060},{"date":"2025-09-16","open":10984,"high":11088,"low":10969,"close":11083,"volume":434377},{"date":"2025-09-17","open":11073,"high":11073,"low":10904,"close":10944,"volume":677188},{"date":"2025-09-18","open":11019,"high":11078,"low":10934,"close":11073,"volume":527894},{"date":"2025-09-19","open":11073,"high":11113,"low":11029,"close":11029,"volume":534135},{"date":"2025-09-22","open":11123,"high":11317,"low":11113,"close":11267,"volume":866164},{"date":"2025-09-23","open":11337,"high":11386,"low":11257,"close":11357,"volume":627439},{"date":"2025-09-24","open":11312,"high":11367,"low":11178,"close":11272,"volume":534848},{"date":"2025-09-25","open":11208,"high":11292,"low":11208,"close":11257,"volume":540050},{"date":"2025-09-26","open":11133,"high":11178,"low":10939,"close":11014,"volume":609780},{"date":"2025-09-29","open":11083,"high":11232,"low":11083,"close":11178,"volume":518994},{"date":"2025-09-30","open":11173,"high":11183,"low":11088,"close":11088,"volume":209988},{"date":"2025-10-01","open":11163,"high":11237,"low":11158,"close":11198,"volume":301511},{"date":"2025-10-02","open":11426,"high":11550,"low":11401,"close":11441,"volume":748777},{"date":"2025-10-10","open":11660,"high":11754,"low":11580,"close":11749,"volume":873519},{"date":"2025-10-13","open":11526,"high":11690,"low":11406,"close":11690,"volume":586660},{"date":"2025-10-14","open":11754,"high":11888,"low":11486,"close":11560,"volume":830265},{"date":"2025-10-15","open":11620,"high":11918,"low":11605,"close":11913,"volume":738120},{"date":"2025-10-16","open":11918,"high":12177,"low":11918,"close":12177,"volume":638564},{"date":"2025-10-17","open":12167,"high":12291,"low":12082,"close":12182,"volume":621692},{"date":"2025-10-20","open":12192,"high":12301,"low":12038,"close":12296,"volume":665698},{"date":"2025-10-21","open":12415,"high":12530,"low":12296,"close":12346,"volume":979891},{"date":"2025-10-22","open":12341,"high":12445,"low":12197,"close":12425,"volume":365342},{"date":"2025-10-23","open":12291,"high":12554,"low":12226,"close":12361,"volume":447884},{"date":"2025-10-24","open":12495,"high":12728,"low":12480,"close":12684,"volume":561105},{"date":"2025-10-27","open":12907,"high":13071,"low":12828,"close":13051,"volume":697613},{"date":"2025-10-28","open":13091,"high":13101,"low":12838,"close":13051,"volume":729993},{"date":"2025-10-29","open":13186,"high":13409,"low":13121,"close":13340,"volume":1124328},{"date":"2025-10-30","open":13414,"high":13618,"low":13280,"close":13360,"volume":1476831},{"date":"2025-10-31","open":13330,"high":13519,"low":13191,"close":13519,"volume":1060672},{"date":"2025-11-03","open":13519,"high":13663,"low":13439,"close":13588,"volume":950570,"rsi_14":97.0,"sma_20":12425.25,"sma_60":11162.83,"sma_120":10184.42},{"date":"2025-11-04","open":13717,"high":13782,"low":13340,"close":13365,"volume":848759,"rsi_14":85.78,"sma_20":12539.75,"sma_60":11222.25,"sma_120":10228.71},{"date":"2025-11-05","open":13161,"high":13166,"low":12619,"close":13012,"volume":1420912,"rsi_14":69.72,"sma_20":12631.0,"sma_60":11272.67,"sma_120":10270.04},{"date":"2025-11-06","open":13255,"high":13295,"low":12868,"close":13027,"volume":1100811,"rsi_14":69.86,"sma_20":12710.75,"sma_60":11323.25,"sma_120":10310.58},{"date":"2025-11-07","open":12758,"high":13027,"low":12589,"close":12788,"volume":1450662,"rsi_14":60.93,"sma_20":12763.0,"sma_60":11369.08,"sma_120":10349.5},{"date":"2025-11-10","open":12927,"high":13205,"low":12902,"close":13171,"volume":778598,"rsi_14":65.96,"sma_20":12837.5,"sma_60":11420.92,"sma_120":10391.17},{"date":"2025-11-11","open":13315,"high":13548,"low":13146,"close":13275,"volume":544792,"rsi_14":66.29,"sma_20":12923.75,"sma_60":11474.42,"sma_120":10434.42},{"date":"2025-11-12","open":13300,"high":13419,"low":13210,"close":13384,"volume":442372,"rsi_14":69.29,"sma_20":12997.75,"sma_60":11530.67,"sma_120":10478.5},{"date":"2025-11-13","open":13340,"high":13429,"low":13280,"close":13374,"volume":324595,"rsi_14":64.76,"sma_20":13058.0,"sma_60":11585.5,"sma_120":10522.71},{"date":"2025-11-14","open":13022,"high":13161,"low":12874,"close":12897,"volume":850439,"rsi_14":46.86,"sma_20":13094.0,"sma_60":11631.25,"sma_120":10563.08},{"date":"2025-11-17","open":13022,"high":13076,"low":12917,"close":12987,"volume":786125,"rsi_14":48.73,"sma_20":13128.75,"sma_60":11680.67,"sma_120":10601.88},{"date":"2025-11-18","open":12912,"high":12952,"low":12589,"close":12599,"volume":721601,"rsi_14":35.97,"sma_20":13141.5,"sma_60":11724.08,"sma_120":10638.58},{"date":"2025-11-19","open":12694,"high":12699,"low":12346,"close":12599,"volume":435994,"rsi_14":35.48,"sma_20":13150.25,"sma_60":11767.5,"sma_120":10675.54},{"date":"2025-11-20","open":12868,"high":13056,"low":12838,"close":12922,"volume":574191,"rsi_14":39.29,"sma_20":13178.5,"sma_60":11814.67,"sma_120":10713.12},{"date":"2025-11-21","open":12584,"high":12634,"low":12470,"close":12535,"volume":496080,"rsi_14":33.01,"sma_20":13171.0,"sma_60":11853.92,"sma_120":10747.58},{"date":"2025-11-24","open":12892,"high":12932,"low":12574,"close":12669,"volume":1900904,"rsi_14":38.45,"sma_20":13151.75,"sma_60":11894.75,"sma_120":10782.5},{"date":"2025-11-25","open":13116,"high":13116,"low":12624,"close":12753,"volume":625459,"rsi_14":45.29,"sma_20":13136.75,"sma_60":11937.92,"sma_120":10817.29},{"date":"2025-11-26","open":12912,"high":13207,"low":12823,"close":13205,"volume":502564,"rsi_14":52.81,"sma_20":13130.0,"sma_60":11987.5,"sma_120":10855.67},{"date":"2025-11-27","open":13310,"high":13374,"low":13181,"close":13220,"volume":570677,"rsi_14":57.31,"sma_20":13123.0,"sma_60":12036.83,"sma_120":10894.21},{"date":"2025-11-28","open":13240,"high":13255,"low":12947,"close":12987,"volume":458340,"rsi_14":46.73,"sma_20":13096.25,"sma_60":12083.83,"sma_120":10929.04},{"date":"2025-12-01","open":13061,"high":13161,"low":12877,"close":13037,"volume":411877,"rsi_14":45.67,"sma_20":13068.5,"sma_60":12133.67,"sma_120":10962.25},{"date":"2025-12-02","open":13121,"high":13186,"low":13022,"close":13166,"volume":429843,"rsi_14":46.06,"sma_20":13058.5,"sma_60":12183.08,"sma_120":10996.0},{"date":"2025-12-03","open":13300,"high":13538,"low":13270,"close":13469,"volume":685672,"rsi_14":51.54,"sma_20":13081.5,"sma_60":12236.83,"sma_120":11032.54},{"date":"2025-12-04","open":13434,"high":13494,"low":13300,"close":13494,"volume":486007,"rsi_14":61.41,"sma_20":13105.0,"sma_60":12290.33,"sma_120":11068.25},{"date":"2025-12-05","open":13489,"high":13668,"low":13384,"close":13668,"volume":540885,"rsi_14":62.62,"sma_20":13149.25,"sma_60":12345.92,"sma_120":11105.5},{"date":"2025-12-08","open":13757,"high":13757,"low":13638,"close":13737,"volume":589548,"rsi_14":73.9,"sma_20":13177.75,"sma_60":12402.0,"sma_120":11144.33},{"date":"2025-12-09","open":13717,"high":13842,"low":13703,"close":13842,"volume":525623,"rsi_14":75.0,"sma_20":13206.25,"sma_60":12457.25,"sma_120":11183.12},{"date":"2025-12-10","open":13876,"high":13941,"low":13663,"close":13732,"volume":389251,"rsi_14":67.83,"sma_20":13223.75,"sma_60":12508.92,"sma_120":11220.96},{"date":"2025-12-11","open":13852,"high":13941,"low":13678,"close":13822,"volume":659088,"rsi_14":82.62,"sma_20":13246.25,"sma_60":12559.92,"sma_120":11259.79},{"date":"2025-12-12","open":13792,"high":13876,"low":13678,"close":13842,"volume":303784,"rsi_14":81.55,"sma_20":13293.75,"sma_60":12609.67,"sma_120":11299.04},{"date":"2025-12-15","open":13553,"high":13767,"low":13519,"close":13673,"volume":382594,"rsi_14":73.66,"sma_20":13328.25,"sma_60":12654.75,"sma_120":11336.42},{"date":"2025-12-16","open":13673,"high":13727,"low":13414,"close":13449,"volume":277860,"rsi_14":57.1,"sma_20":13371.0,"sma_60":12694.42,"sma_120":11372.62},{"date":"2025-12-17","open":13484,"high":13593,"low":13389,"close":13593,"volume":534689,"rsi_14":60.11,"sma_20":13421.0,"sma_60":12738.83,"sma_120":11407.96},{"date":"2025-12-18","open":13355,"high":13509,"low":13305,"close":13384,"volume":375123,"rsi_14":60.93,"sma_20":13444.25,"sma_60":12777.58,"sma_120":11441.42},{"date":"2025-12-19","open":13568,"high":13593,"low":13345,"close":13484,"volume":246977,"rsi_14":61.97,"sma_20":13492.0,"sma_60":12818.75,"sma_120":11476.83},{"date":"2025-12-22","open":13717,"high":13747,"low":13573,"close":13638,"volume":288113,"rsi_14":62.47,"sma_20":13540.75,"sma_60":12858.5,"sma_120":11513.88},{"date":"2025-12-23","open":13688,"high":13762,"low":13618,"close":13643,"volume":385475,"rsi_14":55.45,"sma_20":13585.5,"sma_60":12896.83,"sma_120":11550.79},{"date":"2025-12-24","open":13688,"high":13712,"low":13578,"close":13628,"volume":200614,"rsi_14":54.23,"sma_20":13606.75,"sma_60":12936.33,"sma_120":11586.79},{"date":"2025-12-26","open":13703,"high":13797,"low":13628,"close":13747,"volume":595152,"rsi_14":52.6,"sma_20":13633.25,"sma_60":12978.08,"sma_120":11623.96},{"date":"2025-12-29","open":13837,"high":13941,"low":13722,"close":13941,"volume":654291,"rsi_14":56.16,"sma_20":13681.25,"sma_60":13027.17,"sma_120":11661.12},{"date":"2025-12-30","open":13916,"high":13941,"low":13862,"close":13886,"volume":413299,"rsi_14":51.39,"sma_20":13724.0,"sma_60":13072.58,"sma_120":11698.54},{"date":"2026-01-02","open":13901,"high":14219,"low":13812,"close":14214,"volume":958083,"rsi_14":63.22,"sma_20":13776.75,"sma_60":13125.0,"sma_120":11738.96},{"date":"2026-01-05","open":14364,"high":14706,"low":14349,"close":14706,"volume":693001,"rsi_14":69.87,"sma_20":13839.0,"sma_60":13183.83,"sma_120":11782.79},{"date":"2026-01-06","open":14637,"high":14821,"low":14463,"close":14806,"volume":767880,"rsi_14":70.91,"sma_20":13905.0,"sma_60":13240.25,"sma_120":11827.0},{"date":"2026-01-07","open":15005,"high":15179,"low":14711,"close":14890,"volume":929431,"rsi_14":77.4,"sma_20":13966.5,"sma_60":13292.92,"sma_120":11870.33},{"date":"2026-01-08","open":14826,"high":15179,"low":14756,"close":14925,"volume":500894,"rsi_14":86.31,"sma_20":14026.25,"sma_60":13347.17,"sma_120":11913.83},{"date":"2026-01-09","open":14960,"high":15039,"low":14761,"close":14980,"volume":425022,"rsi_14":85.68,"sma_20":14083.5,"sma_60":13404.5,"sma_120":11955.92},{"date":"2026-01-12","open":15179,"high":15189,"low":14945,"close":15109,"volume":517087,"rsi_14":96.27,"sma_20":14152.75,"sma_60":13458.08,"sma_120":11999.38},{"date":"2026-01-13","open":15203,"high":15387,"low":15179,"close":15387,"volume":511702,"rsi_14":96.59,"sma_20":14231.5,"sma_60":13511.92,"sma_120":12045.46},{"date":"2026-01-14","open":15382,"high":15437,"low":15278,"close":15407,"volume":478996,"rsi_14":96.35,"sma_20":14310.25,"sma_60":13566.0,"sma_120":12090.0},{"date":"2026-01-15","open":15387,"high":15705,"low":15308,"close":15705,"volume":503452,"rsi_14":96.84,"sma_20":14412.5,"sma_60":13623.17,"sma_120":12137.83},{"date":"2026-01-16","open":15845,"high":15949,"low":15715,"close":15949,"volume":745865,"rsi_14":97.75,"sma_20":14538.25,"sma_60":13683.58,"sma_120":12187.58},{"date":"2026-01-19","open":15884,"high":16153,"low":15785,"close":16103,"volume":635626,"rsi_14":97.78,"sma_20":14664.5,"sma_60":13745.25,"sma_120":12239.83},{"date":"2026-01-20","open":16068,"high":16247,"low":15879,"close":16063,"volume":871955,"rsi_14":95.91,"sma_20":14799.25,"sma_60":13807.33,"sma_120":12291.67},{"date":"2026-01-21","open":15745,"high":16128,"low":15725,"close":16113,"volume":851720,"rsi_14":98.28,"sma_20":14931.5,"sma_60":13864.83,"sma_120":12344.04},{"date":"2026-01-22","open":16441,"high":16570,"low":16277,"close":16381,"volume":977270,"rsi_14":98.23,"sma_20":15069.5,"sma_60":13920.67,"sma_120":12399.08},{"date":"2026-01-23","open":16570,"high":16680,"low":16307,"close":16461,"volume":868588,"rsi_14":97.83,"sma_20":15211.25,"sma_60":13977.83,"sma_120":12454.21},{"date":"2026-01-26","open":16550,"high":16709,"low":16347,"close":16406,"volume":679735,"rsi_14":94.72,"sma_20":15351.0,"sma_60":14029.25,"sma_120":12508.08},{"date":"2026-01-27","open":16332,"high":16769,"low":16202,"close":16769,"volume":926646,"rsi_14":95.43,"sma_20":15503.0,"sma_60":14086.42,"sma_120":12562.83},{"date":"2026-01-28","open":16923,"high":17072,"low":16849,"close":16953,"volume":847792,"rsi_14":95.74,"sma_20":15654.5,"sma_60":14144.0,"sma_120":12620.67},{"date":"2026-01-29","open":17052,"high":17142,"low":16516,"close":16933,"volume":1017310,"rsi_14":94.76,"sma_20":15807.75,"sma_60":14200.08,"sma_120":12681.46},{"date":"2026-01-30","open":16809,"high":17087,"low":16719,"close":16829,"volume":1366981,"rsi_14":89.86,"sma_20":15939.25,"sma_60":14258.17,"sma_120":12740.21},{"date":"2026-02-02","open":16540,"high":16779,"low":15954,"close":15974,"volume":1468393,"rsi_14":60.73,"sma_20":16003.0,"sma_60":14307.83,"sma_120":12790.25},{"date":"2026-02-03","open":16481,"high":17087,"low":16436,"close":17072,"volume":1172572,"rsi_14":71.84,"sma_20":16117.0,"sma_60":14375.67,"sma_120":12849.46},{"date":"2026-02-04","open":16918,"high":17435,"low":16918,"close":17410,"volume":1148962,"rsi_14":72.13,"sma_20":16243.75,"sma_60":14453.17,"sma_120":12911.12},{"date":"2026-02-05","open":17072,"high":17281,"low":16635,"close":16749,"volume":943227,"rsi_14":59.37,"sma_20":16335.5,"sma_60":14513.17,"sma_120":12967.04},{"date":"2026-02-06","open":16257,"high":16521,"low":15860,"close":16416,"volume":1221782,"rsi_14":53.52,"sma_20":16407.75,"sma_60":14565.83,"sma_120":13020.12},{"date":"2026-02-09","open":17142,"high":17226,"low":16958,"close":17102,"volume":1082087,"rsi_14":60.2,"sma_20":16508.0,"sma_60":14628.17,"sma_120":13079.42},{"date":"2026-02-10","open":17380,"high":17405,"low":17177,"close":17271,"volume":634664,"rsi_14":61.11,"sma_20":16602.75,"sma_60":14693.5,"sma_120":13139.5},{"date":"2026-02-11","open":17236,"high":17440,"low":17057,"close":17326,"volume":459374,"rsi_14":59.44,"sma_20":16699.25,"sma_60":14767.75,"sma_120":13199.5},{"date":"2026-02-12","open":17584,"high":17982,"low":17450,"close":17982,"volume":749900,"rsi_14":63.64,"sma_20":16813.75,"sma_60":14851.5,"sma_120":13266.08},{"date":"2026-02-13","open":17982,"high":18111,"low":17808,"close":17867,"volume":1069777,"rsi_14":62.96,"sma_20":16910.25,"sma_60":14939.83,"sma_120":13331.96},{"date":"2026-02-19","open":18305,"high":18613,"low":18305,"close":18603,"volume":1116817,"rsi_14":65.26,"sma_20":17036.0,"sma_60":15040.5,"sma_120":13404.0},{"date":"2026-02-20","open":18618,"high":19080,"low":18618,"close":18986,"volume":896892,"rsi_14":66.37,"sma_20":17183.0,"sma_60":15142.17,"sma_120":13478.42},{"date":"2026-02-23","open":19438,"high":19716,"low":18986,"close":19249,"volume":1268349,"rsi_14":67.95,"sma_20":17340.75,"sma_60":15254.75,"sma_120":13554.33},{"date":"2026-02-24","open":19249,"high":19607,"low":18996,"close":19587,"volume":801036,"rsi_14":70.63,"sma_20":17502.0,"sma_60":15370.75,"sma_120":13632.75},{"date":"2026-02-25","open":19806,"high":20273,"low":19597,"close":20084,"volume":1074764,"rsi_14":82.48,"sma_20":17684.25,"sma_60":15493.67,"sma_120":13715.79},{"date":"2026-02-26","open":20119,"high":20735,"low":20010,"close":20735,"volume":1521874,"rsi_14":81.15,"sma_20":17902.0,"sma_60":15619.92,"sma_120":13803.71},{"date":"2026-02-27","open":20387,"high":20810,"low":20213,"close":20516,"volume":2472523,"rsi_14":76.96,"sma_20":18090.5,"sma_60":15742.25,"sma_120":13889.54},{"date":"2026-03-03","open":19925,"high":20164,"low":18842,"close":18866,"volume":2771679,"rsi_14":65.68,"sma_20":18186.75,"sma_60":15840.83,"sma_120":13962.33},{"date":"2026-03-04","open":17892,"high":18409,"low":16401,"close":16501,"volume":2899499,"rsi_14":50.48,"sma_20":18165.0,"sma_60":15898.92,"sma_120":14016.29},{"date":"2026-03-05","open":18146,"high":18588,"low":17882,"close":18205,"volume":2234770,"rsi_14":55.63,"sma_20":18234.25,"sma_60":15983.42,"sma_120":14083.25},{"date":"2026-03-06","open":17743,"high":18153,"low":17415,"close":18106,"volume":1073026,"rsi_14":54.29,"sma_20":18341.5,"sma_60":16061.17,"sma_120":14149.0},{"date":"2026-03-09","open":16749,"high":17196,"low":16565,"close":17182,"volume":1338449,"rsi_14":49.32,"sma_20":18347.0,"sma_60":16123.0,"sma_120":14206.67},{"date":"2026-03-10","open":18091,"high":18121,"low":17510,"close":17813,"volume":1106443,"rsi_14":49.2,"sma_20":18367.25,"sma_60":16192.5,"sma_120":14269.21},{"date":"2026-03-11","open":18335,"high":18692,"low":18056,"close":18300,"volume":964459,"rsi_14":51.97,"sma_20":18445.25,"sma_60":16269.0,"sma_120":14335.5},{"date":"2026-03-12","open":18111,"high":18280,"low":17962,"close":18041,"volume":595519,"rsi_14":47.32,"sma_20":18527.0,"sma_60":16339.42,"sma_120":14398.33},{"date":"2026-03-13","open":17564,"high":17997,"low":17455,"close":17857,"volume":531517,"rsi_14":44.51,"sma_20":18565.0,"sma_60":16408.58,"sma_120":14458.75},{"date":"2026-03-16","open":17867,"high":18026,"low":17579,"close":17912,"volume":611562,"rsi_14":43.36,"sma_20":18597.25,"sma_60":16477.17,"sma_120":14518.54},{"date":"2026-03-17","open":18449,"high":18509,"low":18275,"close":18285,"volume":804498,"rsi_14":43.55,"sma_20":18645.5,"sma_60":16551.67,"sma_120":14580.67},{"date":"2026-03-18","open":18742,"high":19304,"low":18742,"close":19284,"volume":1059342,"rsi_14":46.23,"sma_20":18711.0,"sma_60":16645.75,"sma_120":14650.25},{"date":"2026-03-19","open":18712,"high":19185,"low":18628,"close":18886,"volume":840219,"rsi_14":41.07,"sma_20":18762.25,"sma_60":16736.92,"sma_120":14715.67},{"date":"2026-03-20","open":19050,"high":19060,"low":18797,"close":18876,"volume":551453,"rsi_14":41.91,"sma_20":18776.0,"sma_60":16825.5,"sma_120":14782.17},{"date":"2026-03-23","open":18225,"high":18225,"low":17604,"close":17664,"volume":681240,"rsi_14":43.8,"sma_20":18709.5,"sma_60":16897.25,"sma_120":14837.42},{"date":"2026-03-24","open":18379,"high":18429,"low":17574,"close":18081,"volume":838343,"rsi_14":60.19,"sma_20":18650.75,"sma_60":16974.33,"sma_120":14896.54},{"date":"2026-03-25","open":18494,"high":18623,"low":18265,"close":18300,"volume":512523,"rsi_14":50.75,"sma_20":18586.0,"sma_60":17052.5,"sma_120":14955.5},{"date":"2026-03-26","open":18181,"high":18265,"low":17713,"close":17738,"volume":552046,"rsi_14":47.27,"sma_20":18468.0,"sma_60":17121.17,"sma_120":15009.0},{"date":"2026-03-27","open":17276,"high":17723,"low":16963,"close":17703,"volume":673637,"rsi_14":54.47,"sma_20":18315.5,"sma_60":17189.5,"sma_120":15062.92},{"date":"2026-03-30","open":16824,"high":17385,"low":16699,"close":17370,"volume":478014,"rsi_14":46.01,"sma_20":18157.25,"sma_60":17250.25,"sma_120":15114.17},{"date":"2026-03-31","open":16983,"high":17385,"low":16694,"close":16779,"volume":1266750,"rsi_14":36.53,"sma_20":18052.25,"sma_60":17297.83,"sma_120":15162.5},{"date":"2026-04-01","open":17689,"high":18374,"low":17500,"close":18255,"volume":1220845,"rsi_14":51.56,"sma_20":18140.5,"sma_60":17371.08,"sma_120":15221.83},{"date":"2026-04-02","open":18563,"high":18608,"low":17375,"close":17649,"volume":1090385,"rsi_14":48.57,"sma_20":18112.5,"sma_60":17428.67,"sma_120":15276.83},{"date":"2026-04-03","open":18146,"high":18310,"low":17937,"close":18136,"volume":960544,"rsi_14":51.45,"sma_20":18114.0,"sma_60":17486.17,"sma_120":15335.0},{"date":"2026-04-06","open":18310,"high":18712,"low":18305,"close":18548,"volume":759025,"rsi_14":51.7,"sma_20":18182.75,"sma_60":17548.92,"sma_120":15394.58},{"date":"2026-04-07","open":19006,"high":19080,"low":18454,"close":18683,"volume":854416,"rsi_14":45.64,"sma_20":18226.5,"sma_60":17612.5,"sma_120":15452.71},{"date":"2026-04-08","open":19850,"high":20144,"low":19637,"close":19985,"volume":1248572,"rsi_14":57.04,"sma_20":18311.25,"sma_60":17697.33,"sma_120":15522.25},{"date":"2026-04-09","open":19850,"high":19975,"low":19597,"close":19701,"volume":682066,"rsi_14":55.11,"sma_20":18394.75,"sma_60":17776.5,"sma_120":15590.5},{"date":"2026-04-10","open":20005,"high":20273,"low":19965,"close":19990,"volume":693356,"rsi_14":66.27,"sma_20":18502.0,"sma_60":17858.33,"sma_120":15658.21},{"date":"2026-04-13","open":19582,"high":19811,"low":19547,"close":19711,"volume":659937,"rsi_14":61.63,"sma_20":18592.5,"sma_60":17930.83,"sma_120":15721.38},{"date":"2026-04-14","open":20179,"high":20253,"low":20019,"close":20139,"volume":717754,"rsi_14":62.74,"sma_20":18685.75,"sma_60":18010.17,"sma_120":15788.08},{"date":"2026-04-15","open":20676,"high":20969,"low":20576,"close":20740,"volume":798376,"rsi_14":70.68,"sma_20":18759.0,"sma_60":18094.58,"sma_120":15858.88},{"date":"2026-04-16","open":20810,"high":21068,"low":20700,"close":21038,"volume":726111,"rsi_14":72.17,"sma_20":18867.25,"sma_60":18179.92,"sma_120":15931.75},{"date":"2026-04-17","open":21038,"high":21257,"low":20874,"close":21212,"volume":1655568,"rsi_14":76.1,"sma_20":18984.75,"sma_60":18265.58,"sma_120":16005.42},{"date":"2026-04-20","open":21212,"high":21486,"low":21083,"close":21222,"volume":730115,"rsi_14":82.77,"sma_20":19163.75,"sma_60":18352.08,"sma_120":16079.71},{"date":"2026-04-21","open":21426,"high":22236,"low":21426,"close":22236,"volume":1686540,"rsi_14":81.51,"sma_20":19372.75,"sma_60":18454.75,"sma_120":16159.79},{"date":"2026-04-22","open":22375,"high":22579,"low":22196,"close":22415,"volume":1907675,"rsi_14":90.46,"sma_20":19579.75,"sma_60":18555.92,"sma_120":16238.29},{"date":"2026-04-23","open":22664,"high":22952,"low":21988,"close":22554,"volume":1921914,"rsi_14":89.87,"sma_20":19822.0,"sma_60":18658.08,"sma_120":16317.96},{"date":"2026-04-24","open":22693,"high":22728,"low":22167,"close":22455,"volume":1108335,"rsi_14":87.36,"sma_20":20061.0,"sma_60":18759.5,"sma_120":16394.38},{"date":"2026-04-27","open":22534,"high":22619,"low":22286,"close":22619,"volume":983963,"rsi_14":87.43,"sma_20":20325.0,"sma_60":18857.58,"sma_120":16472.0},{"date":"2026-04-28","open":22644,"high":23011,"low":22634,"close":22922,"volume":999635,"rsi_14":84.48,"sma_20":20634.0,"sma_60":18957.67,"sma_120":16550.83},{"date":"2026-04-29","open":22800,"high":23060,"low":22560,"close":23050,"volume":809283,"rsi_14":90.27,"sma_20":20868.25,"sma_60":19057.92,"sma_120":16629.0},{"date":"2026-04-30","open":23160,"high":23170,"low":22585,"close":22700,"volume":1595180,"rsi_14":81.82,"sma_20":21115.5,"sma_60":19154.08,"sma_120":16706.12},{"date":"2026-05-04","open":23160,"high":23770,"low":22915,"close":23770,"volume":1160603,"rsi_14":90.53,"sma_20":21391.75,"sma_60":19282.42,"sma_120":16795.12},{"date":"2026-05-06","open":24100,"high":25650,"low":24100,"close":25510,"volume":2616402,"rsi_14":92.54,"sma_20":21734.25,"sma_60":19421.33,"sma_120":16898.5},{"date":"2026-05-07","open":25820,"high":26090,"low":25000,"close":26090,"volume":1506470,"rsi_14":92.51,"sma_20":22099.0,"sma_60":19564.25,"sma_120":17008.71},{"date":"2026-05-08","open":25615,"high":25945,"low":25355,"close":25910,"volume":1065650,"rsi_14":89.38,"sma_20":22389.25,"sma_60":19715.25,"sma_120":17114.21},{"date":"2026-05-11","open":26410,"high":26745,"low":26010,"close":26620,"volume":1785201,"rsi_14":90.24,"sma_20":22729.25,"sma_60":19883.67,"sma_120":17224.75},{"date":"2026-05-12","open":26880,"high":27130,"low":25200,"close":26140,"volume":1928973,"rsi_14":84.07,"sma_20":23030.75,"sma_60":20032.58,"sma_120":17330.38},{"date":"2026-05-13","open":25345,"high":26530,"low":24955,"close":26385,"volume":2059986,"rsi_14":82.09,"sma_20":23358.5,"sma_60":20182.75,"sma_120":17438.12},{"date":"2026-05-14","open":26440,"high":27350,"low":26355,"close":27155,"volume":2060655,"rsi_14":83.64,"sma_20":23703.25,"sma_60":20344.83,"sma_120":17556.29},{"date":"2026-05-15","open":27120,"high":27770,"low":25200,"close":25800,"volume":2003009,"rsi_14":69.29,"sma_20":23950.0,"sma_60":20473.33,"sma_120":17662.42},{"date":"2026-05-18","open":25405,"high":26510,"low":24500,"close":26160,"volume":2968392,"rsi_14":71.45,"sma_20":24199.75,"sma_60":20609.75,"sma_120":17774.79},{"date":"2026-05-19","open":25770,"high":25850,"low":24640,"close":25390,"volume":1519009,"rsi_14":64.76,"sma_20":24402.25,"sma_60":20721.0,"sma_120":17880.75},{"date":"2026-05-20","open":25390,"high":25450,"low":24265,"close":25440,"volume":2513919,"rsi_14":63.73,"sma_20":24606.75,"sma_60":20826.67,"sma_120":17984.42},{"date":"2026-05-21","open":26625,"high":27665,"low":26625,"close":27660,"volume":1498209,"rsi_14":71.19,"sma_20":24871.25,"sma_60":20964.92,"sma_120":18109.83},{"date":"2026-05-22","open":27895,"high":28500,"low":27780,"close":28295,"volume":1037693,"rsi_14":75.06,"sma_20":25158.5,"sma_60":21108.08,"sma_120":18239.42},{"date":"2026-05-26","open":29125,"high":29770,"low":29100,"close":29325,"volume":1250225,"rsi_14":74.97,"sma_20":25490.25,"sma_60":21260.08,"sma_120":18376.88},{"date":"2026-05-27","open":30650,"high":31085,"low":29765,"close":29825,"volume":1580789,"rsi_14":71.83,"sma_20":25852.0,"sma_60":21409.5,"sma_120":18514.71},{"date":"2026-05-28","open":29685,"high":30470,"low":28835,"close":30450,"volume":1520123,"rsi_14":71.95,"sma_20":26236.75,"sma_60":21573.0,"sma_120":18657.62},{"date":"2026-05-29","open":31300,"high":32750,"low":31130,"close":32750,"volume":1863324,"rsi_14":78.38,"sma_20":26721.25,"sma_60":21802.5,"sma_120":18821.67},{"date":"2026-06-01","open":32445,"high":34265,"low":32270,"close":33685,"volume":2160140,"rsi_14":78.78,"sma_20":27253.0,"sma_60":22087.25,"sma_120":18993.08},{"date":"2026-06-02","open":33360,"high":33690,"low":32045,"close":33690,"volume":2061559,"rsi_14":81.99,"sma_20":27802.5,"sma_60":22343.5,"sma_120":19163.46},{"date":"2026-06-04","open":33065,"high":33685,"low":32775,"close":33310,"volume":1243136,"rsi_14":79.01,"sma_20":28279.5,"sma_60":22595.08,"sma_120":19328.12},{"date":"2026-06-05","open":31890,"high":32300,"low":30625,"close":31545,"volume":1515348,"rsi_14":66.98,"sma_20":28581.25,"sma_60":22832.75,"sma_120":19477.88},{"date":"2026-06-08","open":28455,"high":30150,"low":28140,"close":28800,"volume":1670786,"rsi_14":60.47,"sma_20":28716.75,"sma_60":23014.08,"sma_120":19603.29},{"date":"2026-06-09","open":30015,"high":31290,"low":29065,"close":31290,"volume":1520370,"rsi_14":65.59,"sma_20":28985.75,"sma_60":23228.75,"sma_120":19748.88},{"date":"2026-06-10","open":30250,"high":30495,"low":28700,"close":29560,"volume":1110770,"rsi_14":61.98,"sma_20":29132.75,"sma_60":23418.92,"sma_120":19879.17},{"date":"2026-06-11","open":28360,"high":29600,"low":28000,"close":29100,"volume":1066661,"rsi_14":60.27,"sma_20":29280.75,"sma_60":23604.5,"sma_120":20006.54},{"date":"2026-06-12","open":31500,"high":32295,"low":30105,"close":30595,"volume":1584443,"rsi_14":58.58,"sma_20":29491.25,"sma_60":23814.08,"sma_120":20145.62},{"date":"2026-06-15","open":32360,"high":32960,"low":32240,"close":32940,"volume":1077856,"rsi_14":62.35,"sma_20":29780.5,"sma_60":24056.5,"sma_120":20304.08},{"date":"2026-06-16","open":33330,"high":33555,"low":32810,"close":33375,"volume":1023298,"rsi_14":61.12,"sma_20":30159.25,"sma_60":24289.42,"sma_120":20467.58},{"date":"2026-06-17","open":32910,"high":33575,"low":32650,"close":33515,"volume":822160,"rsi_14":60.34,"sma_20":30527.0,"sma_60":24531.33,"sma_120":20634.12},{"date":"2026-06-18","open":33315,"high":34590,"low":33250,"close":34480,"volume":1301598,"rsi_14":61.08,"sma_20":30981.5,"sma_60":24789.5,"sma_120":20807.5},{"date":"2026-06-19","open":34820,"high":36360,"low":33960,"close":34765,"volume":2651001,"rsi_14":56.23,"sma_20":31447.75,"sma_60":25072.75,"sma_120":20985.0},{"date":"2026-06-22","open":34285,"high":35240,"low":34020,"close":34205,"volume":1412908,"rsi_14":51.65,"sma_20":31775.0,"sma_60":25339.67,"sma_120":21157.0},{"date":"2026-06-23","open":34260,"high":34395,"low":30940,"close":30995,"volume":2270468,"rsi_14":42.91,"sma_20":31910.0,"sma_60":25549.42,"sma_120":21300.96},{"date":"2026-06-24","open":31255,"high":32520,"low":30680,"close":32105,"volume":2202086,"rsi_14":46.95,"sma_20":32049.0,"sma_60":25787.08,"sma_120":21454.12},{"date":"2026-06-25","open":33360,"high":33800,"low":32750,"close":32750,"volume":1587371,"rsi_14":53.24,"sma_20":32195.25,"sma_60":26036.08,"sma_120":21612.79},{"date":"2026-06-26","open":32860,"high":33440,"low":30560,"close":31710,"volume":2025067,"rsi_14":58.6,"sma_20":32258.25,"sma_60":26273.33,"sma_120":21761.79},{"date":"2026-06-29","open":31900,"high":32285,"low":31040,"close":31935,"volume":1143745,"rsi_14":52.2,"sma_20":32217.5,"sma_60":26524.25,"sma_120":21911.04},{"date":"2026-06-30","open":31960,"high":32820,"low":31290,"close":32320,"volume":1439710,"rsi_14":60.38,"sma_20":32149.25,"sma_60":26756.83,"sma_120":22063.96},{"date":"2026-07-01","open":32810,"high":32955,"low":30500,"close":31595,"volume":1706857,"rsi_14":59.2,"sma_20":32044.5,"sma_60":26987.5,"sma_120":22208.08},{"date":"2026-07-02","open":30255,"high":30765,"low":28995,"close":29400,"volume":1738694,"rsi_14":45.81,"sma_20":31849.0,"sma_60":27173.42,"sma_120":22329.79},{"date":"2026-07-03","open":29240,"high":30585,"low":27940,"close":30560,"volume":2295869,"rsi_14":40.9,"sma_20":31799.75,"sma_60":27371.75,"sma_120":22460.33},{"date":"2026-07-06","open":30850,"high":31215,"low":29295,"close":30290,"volume":1222091,"rsi_14":38.06,"sma_20":31874.25,"sma_60":27563.33,"sma_120":22587.92},{"date":"2026-07-07","open":29930,"high":30100,"low":27915,"close":28565,"volume":1322028,"rsi_14":32.93,"sma_20":31738.0,"sma_60":27704.33,"sma_120":22700.83},{"date":"2026-07-08","open":27635,"high":28615,"low":26375,"close":26625,"volume":2318054,"rsi_14":24.62,"sma_20":31591.25,"sma_60":27817.75,"sma_120":22797.12},{"date":"2026-07-09","open":27270,"high":27400,"low":25390,"close":26090,"volume":1199422,"rsi_14":22.42,"sma_20":31440.75,"sma_60":27917.42,"sma_120":22887.88},{"date":"2026-07-10","open":27260,"high":28060,"low":27020,"close":27310,"volume":1456817,"rsi_14":28.96,"sma_20":31276.5,"sma_60":28042.08,"sma_120":22986.46},{"date":"2026-07-13","open":27255,"high":27670,"low":24755,"close":24975,"volume":2137476,"rsi_14":30.59,"sma_20":30878.25,"sma_60":28120.67,"sma_120":23065.42},{"date":"2026-07-14","open":24975,"high":25525,"low":23635,"close":24865,"volume":2192654,"rsi_14":25.05,"sma_20":30452.75,"sma_60":28187.33,"sma_120":23140.96},{"date":"2026-07-15","open":26485,"high":26815,"low":26030,"close":26415,"volume":1329832,"rsi_14":29.45,"sma_20":30097.75,"sma_60":28274.83,"sma_120":23227.38},{"date":"2026-07-16","open":25475,"high":25635,"low":24600,"close":25095,"volume":1000904,"rsi_14":28.93,"sma_20":29628.5,"sma_60":28337.42,"sma_120":23301.5},{"date":"2026-07-20","open":23810,"high":24955,"low":23550,"close":23780,"volume":1076817,"rsi_14":25.71,"sma_20":29079.25,"sma_60":28377.92,"sma_120":23365.0},{"date":"2026-07-21","open":23810,"high":25000,"low":23340,"close":24855,"volume":1285219,"rsi_14":28.64,"sma_20":28611.75,"sma_60":28419.33,"sma_120":23437.04},{"date":"2026-07-22","open":26100,"high":26545,"low":25095,"close":25160,"volume":891449,"rsi_14":31.13,"sma_20":28320.0,"sma_60":28462.83,"sma_120":23509.38},{"date":"2026-07-23","open":25680,"high":26450,"low":25555,"close":26450,"volume":525655,"rsi_14":40.87,"sma_20":28037.25,"sma_60":28525.5,"sma_120":23591.79},{"date":"2026-07-24","open":26025,"high":26120,"low":24830,"close":25120,"volume":594452,"rsi_14":33.33,"sma_20":27655.75,"sma_60":28567.67,"sma_120":23663.58},{"date":"2026-07-27","open":25815,"high":25815,"low":24550,"close":25190,"volume":603171,"rsi_14":34.18,"sma_20":27329.75,"sma_60":28608.25,"sma_120":23732.92},{"date":"2026-07-28","open":23950,"high":23950,"low":22275,"close":22570,"volume":1119666,"rsi_14":32.38,"sma_20":26861.5,"sma_60":28600.08,"sma_120":23778.88},{"date":"2026-07-29","open":22800,"high":23165,"low":19720,"close":21140,"volume":2576840,"rsi_14":33.38,"sma_20":26302.5,"sma_60":28568.25,"sma_120":23813.08},{"date":"2026-07-30","open":21185,"high":22575,"low":20615,"close":20830,"volume":2299719,"rsi_14":33.85,"sma_20":25764.25,"sma_60":28537.08,"sma_120":23845.58},{"date":"2026-07-31","open":23265,"high":24470,"low":22655,"close":24465,"volume":1419612,"rsi_14":42.39,"sma_20":25517.5,"sma_60":28548.67,"sma_120":23915.54},{"date":"2026-08-03","open":23995,"high":24335,"low":23050,"close":23260,"volume":575210,"rsi_14":45.12,"sma_20":25152.5,"sma_60":28511.17,"sma_120":23966.25},{"date":"2026-08-04","open":23950,"high":23980,"low":22610,"close":23620,"volume":709778,"rsi_14":46.51,"sma_20":24819.0,"sma_60":28470.0,"sma_120":24017.12},{"date":"2026-08-05","open":24865,"high":25070,"low":24420,"close":24940,"volume":538751,"rsi_14":45.81,"sma_20":24637.75,"sma_60":28453.83,"sma_120":24084.54},{"date":"2026-08-06","open":24575,"high":24800,"low":23465,"close":23900,"volume":501059,"rsi_14":46.55,"sma_20":24501.5,"sma_60":28408.5,"sma_120":24146.08},{"date":"2026-08-07","open":24180,"high":24470,"low":23680,"close":24315,"volume":553953,"rsi_14":51.63,"sma_20":24412.75,"sma_60":28378.08,"sma_120":24205.33},{"date":"2026-08-10","open":24545,"high":24810,"low":24100,"close":24340,"volume":478621,"rsi_14":48.32,"sma_20":24264.25,"sma_60":28344.0,"sma_120":24263.38},{"date":"2026-08-11","open":24135,"high":24940,"low":23870,"close":24675,"volume":1107487,"rsi_14":48.42,"sma_20":24249.25,"sma_60":28302.67,"sma_120":24323.75},{"date":"2026-08-12","open":25000,"high":25845,"low":24930,"close":25595,"volume":702771,"rsi_14":47.15,"sma_20":24285.75,"sma_60":28299.25,"sma_120":24386.29},{"date":"2026-08-13","open":26450,"high":26890,"low":26195,"close":26355,"volume":761027,"rsi_14":54.27,"sma_20":24282.75,"sma_60":28302.5,"sma_120":24456.12},{"date":"2026-08-14","open":27195,"high":27240,"low":26475,"close":27150,"volume":729385,"rsi_14":56.46,"sma_20":24385.5,"sma_60":28331.83,"sma_120":24526.42},{"date":"2026-08-18","open":27415,"high":27660,"low":26020,"close":26320,"volume":717360,"rsi_14":64.01,"sma_20":24512.5,"sma_60":28346.5,"sma_120":24586.58},{"date":"2026-08-19","open":24940,"high":25580,"low":24685,"close":25170,"volume":595266,"rsi_14":65.38,"sma_20":24528.25,"sma_60":28305.0,"sma_120":24634.96},{"date":"2026-08-20","open":25635,"high":26480,"low":25225,"close":26250,"volume":672498,"rsi_14":69.54,"sma_20":24582.75,"sma_60":28270.92,"sma_120":24689.5},{"date":"2026-08-21","open":25625,"high":26585,"low":25575,"close":26460,"volume":555212,"rsi_14":59.55,"sma_20":24583.25,"sma_60":28223.17,"sma_120":24741.62},{"date":"2026-08-24","open":26165,"high":26165,"low":25240,"close":25375,"volume":508510,"rsi_14":60.24,"sma_20":24596.0,"sma_60":28149.0,"sma_120":24779.25},{"date":"2026-08-25","open":24955,"high":25675,"low":24340,"close":25650,"volume":414203,"rsi_14":59.91,"sma_20":24619.0,"sma_60":28069.0,"sma_120":24821.0},{"date":"2026-08-26","open":25530,"high":26390,"low":25450,"close":26115,"volume":455657,"rsi_14":56.26,"sma_20":24796.25,"sma_60":27958.42,"sma_120":24880.46},{"date":"2026-08-27","open":26685,"high":26830,"low":26240,"close":26670,"volume":393287,"rsi_14":65.56,"sma_20":25072.75,"sma_60":27841.5,"sma_120":24964.38},{"date":"2026-08-28","open":26510,"high":26925,"low":26315,"close":26580,"volume":272157,"rsi_14":63.21,"sma_20":25360.25,"sma_60":27723.0,"sma_120":25033.25},{"date":"2026-08-31","open":25780,"high":26710,"low":25515,"close":26670,"volume":324304,"rsi_14":63.48,"sma_20":25470.5,"sma_60":27612.33,"sma_120":25103.71},{"date":"2026-09-01","open":26495,"high":26875,"low":26205,"close":26670,"volume":491356,"rsi_14":62.01,"sma_20":25641.0,"sma_60":27531.08,"sma_120":25181.92},{"date":"2026-09-02","open":25925,"high":26375,"low":25710,"close":25715,"volume":976330,"rsi_14":50.72,"sma_20":25745.75,"sma_60":27479.67,"sma_120":25246.88},{"date":"2026-09-03","open":26120,"high":26225,"low":25200,"close":25705,"volume":1219111,"rsi_14":45.72,"sma_20":25784.0,"sma_60":27386.58,"sma_120":25307.67},{"date":"2026-09-04","open":25980,"high":26165,"low":25635,"close":25995,"volume":422468,"rsi_14":41.85,"sma_20":25888.75,"sma_60":27327.17,"sma_120":25373.04},{"date":"2026-09-07","open":26590,"high":26830,"low":26345,"close":26745,"volume":398299,"rsi_14":53.03,"sma_20":26010.25,"sma_60":27287.92,"sma_120":25446.21},{"date":"2026-09-08","open":26980,"high":27165,"low":26270,"close":26275,"volume":393719,"rsi_14":58.74,"sma_20":26107.0,"sma_60":27215.92,"sma_120":25515.0},{"date":"2026-09-09","open":26315,"high":26750,"low":26315,"close":26600,"volume":350804,"rsi_14":53.14,"sma_20":26203.25,"sma_60":27110.25,"sma_120":25583.38},{"date":"2026-09-10","open":26440,"high":26630,"low":25880,"close":26425,"volume":236702,"rsi_14":49.68,"sma_20":26244.75,"sma_60":26994.42,"sma_120":25641.92},{"date":"2026-09-11","open":25795,"high":26335,"low":25620,"close":26240,"volume":169725,"rsi_14":59.33,"sma_20":26239.0,"sma_60":26873.17,"sma_120":25702.25},{"date":"2026-09-14","open":25485,"high":25690,"low":25245,"close":25500,"volume":286404,"rsi_14":48.53,"sma_20":26156.5,"sma_60":26723.5,"sma_120":25756.5},{"date":"2026-09-15","open":25200,"high":25550,"low":25060,"close":25235,"volume":219985,"rsi_14":41.02,"sma_20":26102.25,"sma_60":26564.67,"sma_120":25818.71},{"date":"2026-09-16","open":25115,"high":25535,"low":24935,"close":25455,"volume":322988,"rsi_14":36.69,"sma_20":26116.5,"sma_60":26418.83,"sma_120":25879.25},{"date":"2026-09-17","open":25650,"high":25880,"low":25250,"close":25310,"volume":269090,"rsi_14":36.26,"sma_20":26069.5,"sma_60":26324.08,"sma_120":25936.75},{"date":"2026-09-18","open":25955,"high":26000,"low":25655,"close":25665,"volume":257583,"rsi_14":39.71,"sma_20":26029.75,"sma_60":26216.75,"sma_120":26001.92},{"date":"2026-09-21","open":25985,"high":26395,"low":25945,"close":26340,"volume":470599,"rsi_14":47.03,"sma_20":26078.0,"sma_60":26109.92,"sma_120":26073.0},{"date":"2026-09-22","open":27130,"high":27130,"low":26385,"close":26620,"volume":397870,"rsi_14":59.26,"sma_20":26126.5,"sma_60":26025.08,"sma_120":26149.21},{"date":"2026-09-23","open":27200,"high":27200,"low":26550,"close":26800,"volume":267537,"rsi_14":60.83,"sma_20":26160.75,"sma_60":25939.5,"sma_120":26231.88},{"date":"2026-09-28","open":26935,"high":27175,"low":26270,"close":26325,"volume":259166,"rsi_14":53.15,"sma_20":26143.5,"sma_60":25839.58,"sma_120":26298.21},{"date":"2026-09-29","open":26475,"high":26550,"low":26075,"close":26305,"volume":360443,"rsi_14":45.12,"sma_20":26129.75,"sma_60":25751.42,"sma_120":26369.46},{"date":"2026-09-30","open":26615,"high":26810,"low":26060,"close":26210,"volume":202425,"rsi_14":49.21,"sma_20":26106.75,"sma_60":25698.25,"sma_120":26435.83},{"date":"2026-10-01","open":26005,"high":26580,"low":25780,"close":26575,"volume":343587,"rsi_14":49.7,"sma_20":26102.0,"sma_60":25631.83,"sma_120":26501.79},{"date":"2026-10-02","open":26410,"high":26730,"low":26300,"close":26730,"volume":214522,"rsi_14":53.67,"sma_20":26152.75,"sma_60":25572.5,"sma_120":26567.92},{"date":"2026-10-06","open":27115,"high":27280,"low":26900,"close":27085,"volume":434917,"rsi_14":59.77,"sma_20":26221.75,"sma_60":25547.83,"sma_120":26626.08},{"date":"2026-10-07","open":27050,"high":27290,"low":26540,"close":26575,"volume":323426,"rsi_14":63.13,"sma_20":26250.75,"sma_60":25547.0,"sma_120":26682.38},{"date":"2026-10-08","open":26660,"high":26660,"low":25880,"close":25885,"volume":249558,"rsi_14":57.19,"sma_20":26207.75,"sma_60":25543.58,"sma_120":26730.5},{"date":"2026-10-12","open":25735,"high":26000,"low":24960,"close":25055,"volume":919458,"rsi_14":46.1,"sma_20":26146.75,"sma_60":25506.0,"sma_120":26774.04},{"date":"2026-10-13","open":24210,"high":24375,"low":23180,"close":23980,"volume":540781,"rsi_14":39.03,"sma_20":26015.75,"sma_60":25489.42,"sma_120":26805.04},{"date":"2026-10-14","open":24000,"high":24540,"low":23615,"close":23900,"volume":686782,"rsi_14":34.75,"sma_20":25889.5,"sma_60":25473.33,"sma_120":26830.33},{"date":"2026-10-15","open":22510,"high":22930,"low":21500,"close":21990,"volume":843443,"rsi_14":19.02,"sma_20":25677.0,"sma_60":25399.58,"sma_120":26837.21},{"date":"2026-10-16","open":22415,"high":22980,"low":22150,"close":22575,"volume":546516,"rsi_14":22.39,"sma_20":25530.75,"sma_60":25357.58,"sma_120":26847.5},{"date":"2026-10-19","open":21830,"high":22980,"low":21715,"close":22980,"volume":726537,"rsi_14":24.7,"sma_20":25418.0,"sma_60":25344.25,"sma_120":26861.08},{"date":"2026-10-20","open":22930,"high":22950,"low":22180,"close":22300,"volume":508437,"rsi_14":24.05,"sma_20":25260.25,"sma_60":25301.67,"sma_120":26860.5},{"date":"2026-10-21","open":22845,"high":23320,"low":22560,"close":22885,"volume":365576,"rsi_14":29.45,"sma_20":25139.0,"sma_60":25263.75,"sma_120":26863.29},{"date":"2026-10-22","open":22885,"high":23380,"low":22245,"close":22380,"volume":601664,"rsi_14":28.06,"sma_20":24974.75,"sma_60":25195.92,"sma_120":26860.71},{"date":"2026-10-23","open":21485,"high":22420,"low":20972,"close":22420,"volume":455594}],"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":22420.0,"price_history":[{"date":"2016-10-24","close":4703.0},{"date":"2016-10-25","close":4727.0},{"date":"2016-10-26","close":4619.0},{"date":"2016-10-27","close":4638.0},{"date":"2016-10-28","close":4703.0},{"date":"2016-10-31","close":4664.0},{"date":"2016-11-01","close":4612.0},{"date":"2016-11-02","close":4581.0},{"date":"2016-11-03","close":4555.0},{"date":"2016-11-04","close":4511.0},{"date":"2016-11-07","close":4589.0},{"date":"2016-11-08","close":4551.0},{"date":"2016-11-09","close":4468.0},{"date":"2016-11-10","close":4555.0},{"date":"2016-11-11","close":4551.0},{"date":"2016-11-14","close":4523.0},{"date":"2016-11-15","close":4480.0},{"date":"2016-11-16","close":4480.0},{"date":"2016-11-17","close":4511.0},{"date":"2016-11-18","close":4514.0},{"date":"2016-11-21","close":4514.0},{"date":"2016-11-22","close":4523.0},{"date":"2016-11-23","close":4542.0},{"date":"2016-11-24","close":4488.0},{"date":"2016-11-25","close":4514.0},{"date":"2016-11-28","close":4551.0},{"date":"2016-11-29","close":4485.0},{"date":"2016-11-30","close":4511.0},{"date":"2016-12-01","close":4538.0},{"date":"2016-12-02","close":4468.0},{"date":"2016-12-05","close":4480.0},{"date":"2016-12-06","close":4511.0},{"date":"2016-12-07","close":4497.0},{"date":"2016-12-08","close":4585.0},{"date":"2016-12-09","close":4538.0},{"date":"2016-12-12","close":4571.0},{"date":"2016-12-13","close":4576.0},{"date":"2016-12-14","close":4604.0},{"date":"2016-12-15","close":4581.0},{"date":"2016-12-16","close":4585.0},{"date":"2016-12-19","close":4638.0},{"date":"2016-12-20","close":4643.0},{"date":"2016-12-21","close":4599.0},{"date":"2016-12-22","close":4604.0},{"date":"2016-12-23","close":4589.0},{"date":"2016-12-26","close":4581.0},{"date":"2016-12-27","close":4581.0},{"date":"2016-12-28","close":4615.0},{"date":"2016-12-29","close":4623.0},{"date":"2017-01-02","close":4607.0},{"date":"2017-01-03","close":4638.0},{"date":"2017-01-04","close":4659.0},{"date":"2017-01-05","close":4664.0},{"date":"2017-01-06","close":4694.0},{"date":"2017-01-09","close":4713.0},{"date":"2017-01-10","close":4684.0},{"date":"2017-01-11","close":4723.0},{"date":"2017-01-12","close":4749.0},{"date":"2017-01-13","close":4723.0},{"date":"2017-01-16","close":4708.0},{"date":"2017-01-17","close":4713.0},{"date":"2017-01-18","close":4723.0},{"date":"2017-01-19","close":4689.0},{"date":"2017-01-20","close":4668.0},{"date":"2017-01-23","close":4689.0},{"date":"2017-01-24","close":4703.0},{"date":"2017-01-25","close":4764.0},{"date":"2017-01-26","close":4779.0},{"date":"2017-01-31","close":4788.0},{"date":"2017-02-01","close":4784.0},{"date":"2017-02-02","close":4779.0},{"date":"2017-02-03","close":4804.0},{"date":"2017-02-06","close":4804.0},{"date":"2017-02-07","close":4804.0},{"date":"2017-02-08","close":4796.0},{"date":"2017-02-09","close":4807.0},{"date":"2017-02-10","close":4825.0},{"date":"2017-02-13","close":4791.0},{"date":"2017-02-14","close":4799.0},{"date":"2017-02-15","close":4796.0},{"date":"2017-02-16","close":4754.0},{"date":"2017-02-17","close":4727.0},{"date":"2017-02-20","close":4727.0},{"date":"2017-02-21","close":4784.0},{"date":"2017-02-22","close":4791.0},{"date":"2017-02-23","close":4796.0},{"date":"2017-02-24","close":4764.0},{"date":"2017-02-27","close":4759.0},{"date":"2017-02-28","close":4784.0},{"date":"2017-03-02","close":4817.0},{"date":"2017-03-03","close":4784.0},{"date":"2017-03-06","close":4799.0},{"date":"2017-03-07","close":4817.0},{"date":"2017-03-08","close":4825.0},{"date":"2017-03-09","close":4796.0},{"date":"2017-03-10","close":4807.0},{"date":"2017-03-13","close":4861.0},{"date":"2017-03-14","close":5002.0},{"date":"2017-03-15","close":4992.0},{"date":"2017-03-16","close":5010.0},{"date":"2017-03-17","close":5067.0},{"date":"2017-03-20","close":5071.0},{"date":"2017-03-21","close":5088.0},{"date":"2017-03-22","close":5076.0},{"date":"2017-03-23","close":5088.0},{"date":"2017-03-24","close":5006.0},{"date":"2017-03-27","close":4975.0},{"date":"2017-03-28","close":4970.0},{"date":"2017-03-29","close":5006.0},{"date":"2017-03-30","close":5006.0},{"date":"2017-03-31","close":4992.0},{"date":"2017-04-03","close":4978.0},{"date":"2017-04-04","close":5010.0},{"date":"2017-04-05","close":5002.0},{"date":"2017-04-06","close":4965.0},{"date":"2017-04-07","close":4988.0},{"date":"2017-04-10","close":4939.0},{"date":"2017-04-11","close":4949.0},{"date":"2017-04-12","close":4926.0},{"date":"2017-04-13","close":5017.0},{"date":"2017-04-14","close":4953.0},{"date":"2017-04-17","close":4970.0},{"date":"2017-04-18","close":5013.0},{"date":"2017-04-19","close":4983.0},{"date":"2017-04-20","close":4988.0},{"date":"2017-04-21","close":5035.0},{"date":"2017-04-24","close":5044.0},{"date":"2017-04-25","close":5101.0},{"date":"2017-04-26","close":5119.0},{"date":"2017-04-27","close":5066.0},{"date":"2017-04-28","close":5119.0},{"date":"2017-05-02","close":5110.0},{"date":"2017-05-04","close":5198.0},{"date":"2017-05-08","close":5314.0},{"date":"2017-05-10","close":5287.0},{"date":"2017-05-11","close":5349.0},{"date":"2017-05-12","close":5366.0},{"date":"2017-05-15","close":5407.0},{"date":"2017-05-16","close":5428.0},{"date":"2017-05-17","close":5407.0},{"date":"2017-05-18","close":5357.0},{"date":"2017-05-19","close":5380.0},{"date":"2017-05-22","close":5380.0},{"date":"2017-05-23","close":5437.0},{"date":"2017-05-24","close":5452.0},{"date":"2017-05-25","close":5535.0},{"date":"2017-05-26","close":5570.0},{"date":"2017-05-29","close":5592.0},{"date":"2017-05-30","close":5574.0},{"date":"2017-05-31","close":5574.0},{"date":"2017-06-01","close":5549.0},{"date":"2017-06-02","close":5633.0},{"date":"2017-06-05","close":5610.0},{"date":"2017-06-07","close":5610.0},{"date":"2017-06-08","close":5597.0},{"date":"2017-06-09","close":5567.0},{"date":"2017-06-12","close":5495.0},{"date":"2017-06-13","close":5562.0},{"date":"2017-06-14","close":5544.0},{"date":"2017-06-15","close":5535.0},{"date":"2017-06-16","close":5504.0},{"date":"2017-06-19","close":5562.0},{"date":"2017-06-20","close":5582.0},{"date":"2017-06-21","close":5516.0},{"date":"2017-06-22","close":5624.0},{"date":"2017-06-23","close":5672.0},{"date":"2017-06-26","close":5787.0},{"date":"2017-06-27","close":5817.0},{"date":"2017-06-28","close":5760.0},{"date":"2017-06-29","close":5857.0},{"date":"2017-06-30","close":5794.0},{"date":"2017-07-03","close":5770.0},{"date":"2017-07-04","close":5770.0},{"date":"2017-07-05","close":5817.0},{"date":"2017-07-06","close":5841.0},{"date":"2017-07-07","close":5841.0},{"date":"2017-07-10","close":5893.0},{"date":"2017-07-11","close":5879.0},{"date":"2017-07-12","close":5849.0},{"date":"2017-07-13","close":5942.0},{"date":"2017-07-14","close":5888.0},{"date":"2017-07-17","close":5968.0},{"date":"2017-07-18","close":5963.0},{"date":"2017-07-19","close":5915.0},{"date":"2017-07-20","close":5955.0},{"date":"2017-07-21","close":5999.0},{"date":"2017-07-24","close":5991.0},{"date":"2017-07-25","close":5986.0},{"date":"2017-07-26","close":5874.0},{"date":"2017-07-27","close":5903.0},{"date":"2017-07-28","close":5770.0},{"date":"2017-07-31","close":5775.0},{"date":"2017-08-01","close":5822.0},{"date":"2017-08-02","close":5888.0},{"date":"2017-08-03","close":5755.0},{"date":"2017-08-04","close":5792.0},{"date":"2017-08-07","close":5799.0},{"date":"2017-08-08","close":5787.0},{"date":"2017-08-09","close":5644.0},{"date":"2017-08-10","close":5592.0},{"date":"2017-08-11","close":5520.0},{"date":"2017-08-14","close":5592.0},{"date":"2017-08-16","close":5663.0},{"date":"2017-08-17","close":5653.0},{"date":"2017-08-18","close":5644.0},{"date":"2017-08-21","close":5619.0},{"date":"2017-08-22","close":5658.0},{"date":"2017-08-23","close":5694.0},{"date":"2017-08-24","close":5733.0},{"date":"2017-08-25","close":5708.0},{"date":"2017-08-28","close":5633.0},{"date":"2017-08-29","close":5619.0},{"date":"2017-08-30","close":5642.0},{"date":"2017-08-31","close":5615.0},{"date":"2017-09-01","close":5601.0},{"date":"2017-09-04","close":5535.0},{"date":"2017-09-05","close":5535.0},{"date":"2017-09-06","close":5520.0},{"date":"2017-09-07","close":5633.0},{"date":"2017-09-08","close":5672.0},{"date":"2017-09-11","close":5733.0},{"date":"2017-09-12","close":5742.0},{"date":"2017-09-13","close":5747.0},{"date":"2017-09-14","close":5792.0},{"date":"2017-09-15","close":5854.0},{"date":"2017-09-18","close":5995.0},{"date":"2017-09-19","close":5991.0},{"date":"2017-09-20","close":5982.0},{"date":"2017-09-21","close":5933.0},{"date":"2017-09-22","close":5888.0},{"date":"2017-09-25","close":5959.0},{"date":"2017-09-26","close":5888.0},{"date":"2017-09-27","close":5915.0},{"date":"2017-09-28","close":5817.0},{"date":"2017-09-29","close":5854.0},{"date":"2017-10-10","close":5999.0},{"date":"2017-10-11","close":6149.0},{"date":"2017-10-12","close":6198.0},{"date":"2017-10-13","close":6212.0},{"date":"2017-10-16","close":6175.0},{"date":"2017-10-17","close":6193.0},{"date":"2017-10-18","close":6159.0},{"date":"2017-10-19","close":6109.0},{"date":"2017-10-20","close":6188.0},{"date":"2017-10-23","close":6175.0},{"date":"2017-10-24","close":6172.0},{"date":"2017-10-25","close":6226.0},{"date":"2017-10-26","close":6168.0},{"date":"2017-10-27","close":6193.0},{"date":"2017-10-30","close":6274.0},{"date":"2017-10-31","close":6389.0},{"date":"2017-11-01","close":6526.0},{"date":"2017-11-02","close":6485.0},{"date":"2017-11-03","close":6485.0},{"date":"2017-11-06","close":6469.0},{"date":"2017-11-07","close":6464.0},{"date":"2017-11-08","close":6481.0},{"date":"2017-11-09","close":6481.0},{"date":"2017-11-10","close":6474.0},{"date":"2017-11-13","close":6353.0},{"date":"2017-11-14","close":6369.0},{"date":"2017-11-15","close":6369.0},{"date":"2017-11-16","close":6407.0},{"date":"2017-11-17","close":6455.0},{"date":"2017-11-20","close":6394.0},{"date":"2017-11-21","close":6384.0},{"date":"2017-11-22","close":6441.0},{"date":"2017-11-23","close":6431.0},{"date":"2017-11-24","close":6426.0},{"date":"2017-11-27","close":6250.0},{"date":"2017-11-28","close":6250.0},{"date":"2017-11-29","close":6246.0},{"date":"2017-11-30","close":6079.0},{"date":"2017-12-01","close":6123.0},{"date":"2017-12-04","close":6184.0},{"date":"2017-12-05","close":6123.0},{"date":"2017-12-06","close":5986.0},{"date":"2017-12-07","close":6013.0},{"date":"2017-12-08","close":6020.0},{"date":"2017-12-11","close":6070.0},{"date":"2017-12-12","close":6052.0},{"date":"2017-12-13","close":6052.0},{"date":"2017-12-14","close":6020.0},{"date":"2017-12-15","close":6020.0},{"date":"2017-12-18","close":6016.0},{"date":"2017-12-19","close":6035.0},{"date":"2017-12-20","close":6052.0},{"date":"2017-12-21","close":5903.0},{"date":"2017-12-22","close":5879.0},{"date":"2017-12-26","close":5804.0},{"date":"2017-12-27","close":5924.0},{"date":"2017-12-28","close":6066.0},{"date":"2018-01-02","close":6059.3794},{"date":"2018-01-03","close":6046.2061},{"date":"2018-01-04","close":6085.7241},{"date":"2018-01-05","close":6195.4951},{"date":"2018-01-08","close":6292.0938},{"date":"2018-01-09","close":6283.313},{"date":"2018-01-10","close":6239.4038},{"date":"2018-01-11","close":6230.6221},{"date":"2018-01-12","close":6270.1401},{"date":"2018-01-15","close":6314.0483},{"date":"2018-01-16","close":6357.957},{"date":"2018-01-17","close":6340.3936},{"date":"2018-01-18","close":6357.957},{"date":"2018-01-19","close":6278.9219},{"date":"2018-01-22","close":6199.8872},{"date":"2018-01-23","close":6305.2671},{"date":"2018-01-24","close":6353.5664},{"date":"2018-01-25","close":6388.6924},{"date":"2018-01-26","close":6415.0381},{"date":"2018-01-29","close":6507.2461},{"date":"2018-01-30","close":6362.3481},{"date":"2018-01-31","close":6419.4287},{"date":"2018-02-01","close":6406.2568},{"date":"2018-02-02","close":6287.7031},{"date":"2018-02-05","close":6287.0},{"date":"2018-02-06","close":6147.1958},{"date":"2018-02-07","close":5975.9531},{"date":"2018-02-08","close":5989.125},{"date":"2018-02-09","close":5831.0547},{"date":"2018-02-12","close":5923.2632},{"date":"2018-02-13","close":5980.3438},{"date":"2018-02-14","close":6103.2881},{"date":"2018-02-19","close":6116.46},{"date":"2018-02-20","close":6011.0796},{"date":"2018-02-21","close":6059.3794},{"date":"2018-02-22","close":6046.2061},{"date":"2018-02-23","close":6164.7598},{"date":"2018-02-26","close":6142.8052},{"date":"2018-02-27","close":6076.9424},{"date":"2018-02-28","close":5989.125},{"date":"2018-03-02","close":5982.0},{"date":"2018-03-05","close":5937.0},{"date":"2018-03-06","close":5997.9067},{"date":"2018-03-07","close":6015.4702},{"date":"2018-03-08","close":6090.1147},{"date":"2018-03-09","close":6230.6221},{"date":"2018-03-12","close":6300.8765},{"date":"2018-03-13","close":6322.8306},{"date":"2018-03-14","close":6314.0483},{"date":"2018-03-15","close":6318.439},{"date":"2018-03-16","close":6362.3481},{"date":"2018-03-19","close":6300.8765},{"date":"2018-03-20","close":6371.1299},{"date":"2018-03-21","close":6336.0029},{"date":"2018-03-22","close":6375.521},{"date":"2018-03-23","close":6195.4951},{"date":"2018-03-26","close":6270.1401},{"date":"2018-03-27","close":6283.313},{"date":"2018-03-28","close":6169.1504},{"date":"2018-03-29","close":6261.3584},{"date":"2018-03-30","close":6309.6577},{"date":"2018-04-02","close":6309.6577},{"date":"2018-04-03","close":6270.1401},{"date":"2018-04-04","close":6164.7598},{"date":"2018-04-05","close":6252.5771},{"date":"2018-04-06","close":6252.5771},{"date":"2018-04-09","close":6344.7837},{"date":"2018-04-10","close":6349.1758},{"date":"2018-04-11","close":6309.6577},{"date":"2018-04-12","close":6318.439},{"date":"2018-04-13","close":6366.7388},{"date":"2018-04-16","close":6410.647},{"date":"2018-04-17","close":6371.1299},{"date":"2018-04-18","close":6406.2568},{"date":"2018-04-19","close":6366.7388},{"date":"2018-04-20","close":6336.0029},{"date":"2018-04-23","close":6349.1758},{"date":"2018-04-24","close":6309.6577},{"date":"2018-04-25","close":6256.9678},{"date":"2018-04-26","close":6393.083},{"date":"2018-04-27","close":6404.6406},{"date":"2018-04-30","close":6417.9736},{"date":"2018-05-02","close":6235.7461},{"date":"2018-05-03","close":6244.6353},{"date":"2018-05-04","close":6137.9653},{"date":"2018-05-08","close":6137.9653},{"date":"2018-05-09","close":6191.3003},{"date":"2018-05-10","close":6195.7441},{"date":"2018-05-11","close":6244.6353},{"date":"2018-05-14","close":6231.3018},{"date":"2018-05-15","close":6169.0771},{"date":"2018-05-16","close":6231.3018},{"date":"2018-05-17","close":6177.9668},{"date":"2018-05-18","close":6191.3003},{"date":"2018-05-21","close":6226.8574},{"date":"2018-05-23","close":6284.6367},{"date":"2018-05-24","close":6280.1914},{"date":"2018-05-25","close":6320.1934},{"date":"2018-05-28","close":6329.083},{"date":"2018-05-29","close":6284.6367},{"date":"2018-05-30","close":6137.9653},{"date":"2018-05-31","close":6182.4116},{"date":"2018-06-01","close":6284.6367},{"date":"2018-06-04","close":6289.0811},{"date":"2018-06-05","close":6306.8589},{"date":"2018-06-07","close":6337.9712},{"date":"2018-06-08","close":6311.3042},{"date":"2018-06-11","close":6329.083},{"date":"2018-06-12","close":6346.8604},{"date":"2018-06-14","close":6262.4136},{"date":"2018-06-15","close":6164.6323},{"date":"2018-06-18","close":6071.2964},{"date":"2018-06-19","close":6031.2959},{"date":"2018-06-20","close":6164.6323},{"date":"2018-06-21","close":6097.9648},{"date":"2018-06-22","close":6142.4092},{"date":"2018-06-25","close":6137.9653},{"date":"2018-06-26","close":6097.9648},{"date":"2018-06-27","close":6133.521},{"date":"2018-06-28","close":6089.0742},{"date":"2018-06-29","close":6062.4072},{"date":"2018-07-02","close":5960.1821},{"date":"2018-07-03","close":5969.0718},{"date":"2018-07-04","close":5929.0698},{"date":"2018-07-05","close":5920.1807},{"date":"2018-07-06","close":6026.8511},{"date":"2018-07-09","close":6089.0742},{"date":"2018-07-10","close":6066.8516},{"date":"2018-07-11","close":6000.1836},{"date":"2018-07-12","close":6053.5186},{"date":"2018-07-13","close":6089.0742},{"date":"2018-07-16","close":6031.2959},{"date":"2018-07-17","close":6026.8511},{"date":"2018-07-18","close":6031.2959},{"date":"2018-07-19","close":6040.1846},{"date":"2018-07-20","close":6075.7422},{"date":"2018-07-23","close":6009.0728},{"date":"2018-07-24","close":6071.2964},{"date":"2018-07-25","close":6044.6294},{"date":"2018-07-26","close":6071.2964},{"date":"2018-07-27","close":6084.6304},{"date":"2018-07-30","close":6035.7393},{"date":"2018-07-31","close":6057.9629},{"date":"2018-08-01","close":6062.4072},{"date":"2018-08-02","close":6004.6279},{"date":"2018-08-03","close":6049.0737},{"date":"2018-08-06","close":6040.1846},{"date":"2018-08-07","close":6142.4092},{"date":"2018-08-08","close":6169.0771},{"date":"2018-08-09","close":6200.1895},{"date":"2018-08-10","close":6044.6294},{"date":"2018-08-13","close":5969.0718},{"date":"2018-08-14","close":6004.6279},{"date":"2018-08-16","close":5937.9595},{"date":"2018-08-17","close":5942.4033},{"date":"2018-08-20","close":5897.9575},{"date":"2018-08-21","close":5991.2935},{"date":"2018-08-22","close":6062.4072},{"date":"2018-08-23","close":6071.2964},{"date":"2018-08-24","close":6137.9653},{"date":"2018-08-27","close":6160.1885},{"date":"2018-08-28","close":6142.4092},{"date":"2018-08-29","close":6200.1895},{"date":"2018-08-30","close":6217.9673},{"date":"2018-08-31","close":6306.8589},{"date":"2018-09-03","close":6266.8584},{"date":"2018-09-04","close":6289.0811},{"date":"2018-09-05","close":6235.7461},{"date":"2018-09-06","close":6213.5229},{"date":"2018-09-07","close":6169.0771},{"date":"2018-09-10","close":6209.0791},{"date":"2018-09-11","close":6200.1895},{"date":"2018-09-12","close":6173.522},{"date":"2018-09-13","close":6133.521},{"date":"2018-09-14","close":6226.8574},{"date":"2018-09-17","close":6235.7461},{"date":"2018-09-18","close":6280.1914},{"date":"2018-09-19","close":6289.0811},{"date":"2018-09-20","close":6329.083},{"date":"2018-09-21","close":6382.4175},{"date":"2018-09-27","close":6444.6411},{"date":"2018-09-28","close":6453.5308},{"date":"2018-10-01","close":6404.6406},{"date":"2018-10-02","close":6329.083},{"date":"2018-10-04","close":6253.5249},{"date":"2018-10-05","close":6186.855},{"date":"2018-10-08","close":6173.522},{"date":"2018-10-10","close":6133.521},{"date":"2018-10-11","close":5862.4014},{"date":"2018-10-12","close":5995.7393},{"date":"2018-10-15","close":5969.0718},{"date":"2018-10-16","close":5982.4053},{"date":"2018-10-17","close":6031.2959},{"date":"2018-10-18","close":6022.4067},{"date":"2018-10-19","close":6040.1846},{"date":"2018-10-22","close":6013.5166},{"date":"2018-10-23","close":5831.29},{"date":"2018-10-24","close":5755.7314},{"date":"2018-10-25","close":5666.8398},{"date":"2018-10-26","close":5569.0591},{"date":"2018-10-29","close":5533.5024},{"date":"2018-10-30","close":5657.9502},{"date":"2018-10-31","close":5702.3965},{"date":"2018-11-01","close":5657.9502},{"date":"2018-11-02","close":5831.29},{"date":"2018-11-05","close":5773.5098},{"date":"2018-11-06","close":5786.8438},{"date":"2018-11-07","close":5746.8428},{"date":"2018-11-08","close":5751.2871},{"date":"2018-11-09","close":5671.2847},{"date":"2018-11-12","close":5640.1724},{"date":"2018-11-13","close":5617.9492},{"date":"2018-11-14","close":5586.8374},{"date":"2018-11-15","close":5635.7275},{"date":"2018-11-16","close":5635.7275},{"date":"2018-11-19","close":5644.6172},{"date":"2018-11-20","close":5569.0591},{"date":"2018-11-21","close":5546.8359},{"date":"2018-11-22","close":5489.0566},{"date":"2018-11-23","close":5440.1655},{"date":"2018-11-26","close":5511.2793},{"date":"2018-11-27","close":5560.1704},{"date":"2018-11-28","close":5609.0601},{"date":"2018-11-29","close":5631.2827},{"date":"2018-11-30","close":5560.1704},{"date":"2018-12-03","close":5693.5078},{"date":"2018-12-04","close":5635.7275},{"date":"2018-12-05","close":5591.2812},{"date":"2018-12-06","close":5484.6118},{"date":"2018-12-07","close":5515.7241},{"date":"2018-12-10","close":5449.0557},{"date":"2018-12-11","close":5497.9463},{"date":"2018-12-12","close":5551.2808},{"date":"2018-12-13","close":5617.9492},{"date":"2018-12-14","close":5462.3892},{"date":"2018-12-17","close":5480.168},{"date":"2018-12-18","close":5422.3882},{"date":"2018-12-19","close":5493.501},{"date":"2018-12-20","close":5422.3882},{"date":"2018-12-21","close":5449.0557},{"date":"2018-12-24","close":5471.2783},{"date":"2018-12-26","close":5369.0532},{"date":"2018-12-27","close":5493.501},{"date":"2018-12-28","close":5533.5024},{"date":"2019-01-02","close":5453.5},{"date":"2019-01-03","close":5373.4976},{"date":"2019-01-04","close":5386.8311},{"date":"2019-01-07","close":5502.3906},{"date":"2019-01-08","close":5493.0},{"date":"2019-01-09","close":5569.0591},{"date":"2019-01-10","close":5551.2808},{"date":"2019-01-11","close":5626.8384},{"date":"2019-01-14","close":5617.9492},{"date":"2019-01-15","close":5706.8403},{"date":"2019-01-16","close":5729.064},{"date":"2019-01-17","close":5697.9521},{"date":"2019-01-18","close":5751.2871},{"date":"2019-01-21","close":5804.6216},{"date":"2019-01-22","close":5777.9546},{"date":"2019-01-23","close":5813.5107},{"date":"2019-01-24","close":5822.3999},{"date":"2019-01-25","close":5982.4053},{"date":"2019-01-28","close":5969.0718},{"date":"2019-01-29","close":5995.7393},{"date":"2019-01-30","close":6026.8511},{"date":"2019-01-31","close":6013.5166},{"date":"2019-02-01","close":6004.6279},{"date":"2019-02-07","close":6035.7393},{"date":"2019-02-08","close":5964.6265},{"date":"2019-02-11","close":5977.9609},{"date":"2019-02-12","close":6040.1846},{"date":"2019-02-13","close":6062.4072},{"date":"2019-02-14","close":6151.2993},{"date":"2019-02-15","close":6057.9629},{"date":"2019-02-18","close":6124.6313},{"date":"2019-02-19","close":6097.9648},{"date":"2019-02-20","close":6173.522},{"date":"2019-02-21","close":6173.522},{"date":"2019-02-22","close":6142.4092},{"date":"2019-02-25","close":6173.522},{"date":"2019-02-26","close":6142.4092},{"date":"2019-02-27","close":6164.6323},{"date":"2019-02-28","close":6066.8516},{"date":"2019-03-04","close":6026.8511},{"date":"2019-03-05","close":5960.1821},{"date":"2019-03-06","close":5924.6255},{"date":"2019-03-07","close":5893.5137},{"date":"2019-03-08","close":5804.6216},{"date":"2019-03-11","close":5795.7334},{"date":"2019-03-12","close":5857.9561},{"date":"2019-03-13","close":5822.3999},{"date":"2019-03-14","close":5813.5107},{"date":"2019-03-15","close":5853.5122},{"date":"2019-03-18","close":5871.2905},{"date":"2019-03-19","close":5880.1797},{"date":"2019-03-20","close":5889.0684},{"date":"2019-03-21","close":5946.8491},{"date":"2019-03-22","close":5946.8491},{"date":"2019-03-25","close":5844.623},{"date":"2019-03-26","close":5853.5122},{"date":"2019-03-27","close":5866.8462},{"date":"2019-03-28","close":5862.4014},{"date":"2019-03-29","close":5871.2905},{"date":"2019-04-01","close":5924.6255},{"date":"2019-04-02","close":5942.4033},{"date":"2019-04-03","close":6022.4067},{"date":"2019-04-04","close":6031.2959},{"date":"2019-04-05","close":6022.4067},{"date":"2019-04-08","close":6004.6279},{"date":"2019-04-09","close":6062.4072},{"date":"2019-04-10","close":6080.1855},{"date":"2019-04-11","close":6093.5195},{"date":"2019-04-12","close":6129.0767},{"date":"2019-04-15","close":6129.0767},{"date":"2019-04-16","close":6137.9653},{"date":"2019-04-17","close":6151.2993},{"date":"2019-04-18","close":6057.9629},{"date":"2019-04-19","close":6044.6294},{"date":"2019-04-22","close":6049.0737},{"date":"2019-04-23","close":6040.1846},{"date":"2019-04-24","close":5991.2935},{"date":"2019-04-25","close":5955.7373},{"date":"2019-04-26","close":5942.4033},{"date":"2019-04-29","close":6030.7471},{"date":"2019-04-30","close":6035.2539},{"date":"2019-05-02","close":6062.2979},{"date":"2019-05-03","close":6003.7026},{"date":"2019-05-07","close":5936.0933},{"date":"2019-05-08","close":5877.4995},{"date":"2019-05-09","close":5656.6421},{"date":"2019-05-10","close":5688.1929},{"date":"2019-05-13","close":5611.5688},{"date":"2019-05-14","close":5629.5981},{"date":"2019-05-15","close":5647.6274},{"date":"2019-05-16","close":5561.9888},{"date":"2019-05-17","close":5534.9448},{"date":"2019-05-20","close":5521.4243},{"date":"2019-05-21","close":5584.5249},{"date":"2019-05-22","close":5616.0762},{"date":"2019-05-23","close":5625.0908},{"date":"2019-05-24","close":5575.5112},{"date":"2019-05-27","close":5571.0034},{"date":"2019-05-28","close":5539.4526},{"date":"2019-05-29","close":5462.8286},{"date":"2019-05-30","close":5530.438},{"date":"2019-05-31","close":5566.4961},{"date":"2019-06-03","close":5656.6421},{"date":"2019-06-04","close":5652.1348},{"date":"2019-06-05","close":5638.6133},{"date":"2019-06-07","close":5652.1348},{"date":"2019-06-10","close":5719.7437},{"date":"2019-06-11","close":5760.3096},{"date":"2019-06-12","close":5751.2949},{"date":"2019-06-13","close":5715.2363},{"date":"2019-06-14","close":5719.7437},{"date":"2019-06-17","close":5701.7148},{"date":"2019-06-18","close":5733.2656},{"date":"2019-06-19","close":5809.8896},{"date":"2019-06-20","close":5836.9331},{"date":"2019-06-21","close":5809.8896},{"date":"2019-06-24","close":5796.3682},{"date":"2019-06-25","close":5791.8604},{"date":"2019-06-26","close":5805.3828},{"date":"2019-06-27","close":5886.5132},{"date":"2019-06-28","close":5900.0352},{"date":"2019-07-01","close":5904.5425},{"date":"2019-07-02","close":5836.9331},{"date":"2019-07-03","close":5733.2656},{"date":"2019-07-04","close":5800.875},{"date":"2019-07-05","close":5796.3682},{"date":"2019-07-08","close":5688.1929},{"date":"2019-07-09","close":5652.1348},{"date":"2019-07-10","close":5661.1484},{"date":"2019-07-11","close":5724.2515},{"date":"2019-07-12","close":5751.2949},{"date":"2019-07-15","close":5751.2949},{"date":"2019-07-16","close":5769.3237},{"date":"2019-07-17","close":5728.7588},{"date":"2019-07-18","close":5697.207},{"date":"2019-07-19","close":5800.875},{"date":"2019-07-22","close":5787.3525},{"date":"2019-07-23","close":5791.8604},{"date":"2019-07-24","close":5737.7725},{"date":"2019-07-25","close":5679.1782},{"date":"2019-07-26","close":5688.1929},{"date":"2019-07-29","close":5611.5688},{"date":"2019-07-30","close":5625.0908},{"date":"2019-07-31","close":5661.1484},{"date":"2019-08-01","close":5647.6274},{"date":"2019-08-02","close":5611.5688},{"date":"2019-08-05","close":5467.3354},{"date":"2019-08-06","close":5368.1763},{"date":"2019-08-07","close":5309.5811},{"date":"2019-08-08","close":5332.1172},{"date":"2019-08-09","close":5408.7412},{"date":"2019-08-12","close":5435.7847},{"date":"2019-08-13","close":5359.1606},{"date":"2019-08-14","close":5408.7412},{"date":"2019-08-16","close":5381.6973},{"date":"2019-08-19","close":5426.7705},{"date":"2019-08-20","close":5489.8726},{"date":"2019-08-21","close":5471.8433},{"date":"2019-08-22","close":5408.7412},{"date":"2019-08-23","close":5417.7559},{"date":"2019-08-26","close":5336.625},{"date":"2019-08-27","close":5359.1606},{"date":"2019-08-28","close":5408.7412},{"date":"2019-08-29","close":5341.1318},{"date":"2019-08-30","close":5426.7705},{"date":"2019-09-02","close":5395.2192},{"date":"2019-09-03","close":5363.6685},{"date":"2019-09-04","close":5426.7705},{"date":"2019-09-05","close":5512.4087},{"date":"2019-09-06","close":5525.9307},{"date":"2019-09-09","close":5534.9448},{"date":"2019-09-10","close":5552.9741},{"date":"2019-09-11","close":5602.5542},{"date":"2019-09-16","close":5625.0908},{"date":"2019-09-17","close":5643.1201},{"date":"2019-09-18","close":5652.1348},{"date":"2019-09-19","close":5724.2515},{"date":"2019-09-20","close":5737.7725},{"date":"2019-09-23","close":5742.2798},{"date":"2019-09-24","close":5746.7876},{"date":"2019-09-25","close":5652.1348},{"date":"2019-09-26","close":5661.1484},{"date":"2019-09-27","close":5598.0474},{"date":"2019-09-30","close":5620.584},{"date":"2019-10-01","close":5656.6421},{"date":"2019-10-02","close":5552.9741},{"date":"2019-10-04","close":5539.4526},{"date":"2019-10-07","close":5557.4819},{"date":"2019-10-08","close":5647.6274},{"date":"2019-10-10","close":5638.6133},{"date":"2019-10-11","close":5692.7002},{"date":"2019-10-14","close":5733.2656},{"date":"2019-10-15","close":5697.207},{"date":"2019-10-16","close":5728.7588},{"date":"2019-10-17","close":5724.2515},{"date":"2019-10-18","close":5701.7148},{"date":"2019-10-21","close":5737.7725},{"date":"2019-10-22","close":5782.8457},{"date":"2019-10-23","close":5800.875},{"date":"2019-10-24","close":5800.875},{"date":"2019-10-25","close":5827.9189},{"date":"2019-10-28","close":5882.0063},{"date":"2019-10-29","close":5868.4844},{"date":"2019-10-30","close":5832.4263},{"date":"2019-10-31","close":5823.4116},{"date":"2019-11-01","close":5877.4995},{"date":"2019-11-04","close":5967.644},{"date":"2019-11-05","close":6003.7026},{"date":"2019-11-06","close":6003.7026},{"date":"2019-11-07","close":5999.1948},{"date":"2019-11-08","close":6012.7173},{"date":"2019-11-11","close":5967.644},{"date":"2019-11-12","close":5985.6738},{"date":"2019-11-13","close":5940.6001},{"date":"2019-11-14","close":5972.1514},{"date":"2019-11-15","close":6053.2832},{"date":"2019-11-18","close":6062.2979},{"date":"2019-11-19","close":6039.7607},{"date":"2019-11-20","close":5972.1514},{"date":"2019-11-21","close":5877.4995},{"date":"2019-11-22","close":5909.0498},{"date":"2019-11-25","close":5981.166},{"date":"2019-11-26","close":5976.6592},{"date":"2019-11-27","close":5994.6885},{"date":"2019-11-28","close":5963.1372},{"date":"2019-11-29","close":5868.4844},{"date":"2019-12-02","close":5882.0063},{"date":"2019-12-03","close":5895.5278},{"date":"2019-12-04","close":5809.8896},{"date":"2019-12-05","close":5814.3965},{"date":"2019-12-06","close":5863.9766},{"date":"2019-12-09","close":5882.0063},{"date":"2019-12-10","close":5918.064},{"date":"2019-12-11","close":5976.6592},{"date":"2019-12-12","close":6048.7754},{"date":"2019-12-13","close":6152.4429},{"date":"2019-12-16","close":6152.4429},{"date":"2019-12-17","close":6183.9946},{"date":"2019-12-18","close":6165.9648},{"date":"2019-12-19","close":6179.4868},{"date":"2019-12-20","close":6215.5454},{"date":"2019-12-23","close":6215.5454},{"date":"2019-12-24","close":6165.9648},{"date":"2019-12-26","close":6170.4722},{"date":"2019-12-27","close":6355.271},{"date":"2019-12-30","close":6323.7197},{"date":"2020-01-02","close":6269.6328},{"date":"2020-01-03","close":6256.1104},{"date":"2020-01-06","close":6211.0376},{"date":"2020-01-07","close":6274.1392},{"date":"2020-01-08","close":6224.5596},{"date":"2020-01-09","close":6341.7495},{"date":"2020-01-10","close":6481.4746},{"date":"2020-01-13","close":6544.5771},{"date":"2020-01-14","close":6589.6494},{"date":"2020-01-15","close":6553.5918},{"date":"2020-01-16","close":6616.6934},{"date":"2020-01-17","close":6639.2295},{"date":"2020-01-20","close":6711.3462},{"date":"2020-01-21","close":6666.2729},{"date":"2020-01-22","close":6756.4194},{"date":"2020-01-23","close":6733.8823},{"date":"2020-01-28","close":6558.0981},{"date":"2020-01-29","close":6589.6494},{"date":"2020-01-30","close":6467.9531},{"date":"2020-01-31","close":6377.8071},{"date":"2020-02-03","close":6391.3296},{"date":"2020-02-04","close":6576.1279},{"date":"2020-02-05","close":6594.1572},{"date":"2020-02-06","close":6801.4927},{"date":"2020-02-07","close":6747.4048},{"date":"2020-02-10","close":6747.4048},{"date":"2020-02-11","close":6873.6089},{"date":"2020-02-12","close":6896.145},{"date":"2020-02-13","close":6869.1006},{"date":"2020-02-14","close":6896.145},{"date":"2020-02-17","close":6909.667},{"date":"2020-02-18","close":6787.9697},{"date":"2020-02-19","close":6783.4629},{"date":"2020-02-20","close":6778.9556},{"date":"2020-02-21","close":6648.2451},{"date":"2020-02-24","close":6400.3442},{"date":"2020-02-25","close":6485.9819},{"date":"2020-02-26","close":6373.3003},{"date":"2020-02-27","close":6305.6904},{"date":"2020-02-28","close":6098.3555},{"date":"2020-03-02","close":6161.4585},{"date":"2020-03-03","close":6211.0376},{"date":"2020-03-04","close":6355.271},{"date":"2020-03-05","close":6422.8804},{"date":"2020-03-06","close":6305.6904},{"date":"2020-03-09","close":6021.7319},{"date":"2020-03-10","close":6053.2832},{"date":"2020-03-11","close":5886.5132},{"date":"2020-03-12","close":5661.1484},{"date":"2020-03-13","close":5525.9307},{"date":"2020-03-16","close":5255.4941},{"date":"2020-03-17","close":5111.2598},{"date":"2020-03-18","close":4818.2861},{"date":"2020-03-19","close":4390.0947},{"date":"2020-03-20","close":4755.1851},{"date":"2020-03-23","close":4570.3857},{"date":"2020-03-24","close":4980.5498},{"date":"2020-03-25","close":5241.9717},{"date":"2020-03-26","close":5129.2891},{"date":"2020-03-27","close":5174.3618},{"date":"2020-03-30","close":5138.3042},{"date":"2020-03-31","close":5210.4204},{"date":"2020-04-01","close":4980.5498},{"date":"2020-04-02","close":5111.2598},{"date":"2020-04-03","close":5097.7388},{"date":"2020-04-06","close":5291.5522},{"date":"2020-04-07","close":5377.1899},{"date":"2020-04-08","close":5332.1172},{"date":"2020-04-09","close":5390.7124},{"date":"2020-04-10","close":5561.9888},{"date":"2020-04-13","close":5431.2769},{"date":"2020-04-14","close":5539.4526},{"date":"2020-04-16","close":5584.5249},{"date":"2020-04-17","close":5805.3828},{"date":"2020-04-20","close":5755.8022},{"date":"2020-04-21","close":5706.2217},{"date":"2020-04-22","close":5755.8022},{"date":"2020-04-23","close":5791.8604},{"date":"2020-04-24","close":5692.7002},{"date":"2020-04-27","close":5773.8315},{"date":"2020-04-28","close":5801.2603},{"date":"2020-04-29","close":5878.9766},{"date":"2020-05-04","close":5668.6855},{"date":"2020-05-06","close":5796.689},{"date":"2020-05-07","close":5782.9741},{"date":"2020-05-08","close":5865.2612},{"date":"2020-05-11","close":5824.1177},{"date":"2020-05-12","close":5760.1162},{"date":"2020-05-13","close":5910.9771},{"date":"2020-05-14","close":5865.2612},{"date":"2020-05-15","close":5851.5464},{"date":"2020-05-18","close":5901.834},{"date":"2020-05-19","close":6020.6938},{"date":"2020-05-20","close":6052.6934},{"date":"2020-05-21","close":6093.8379},{"date":"2020-05-22","close":6011.5508},{"date":"2020-05-25","close":6093.8379},{"date":"2020-05-26","close":6290.4131},{"date":"2020-05-27","close":6203.5542},{"date":"2020-05-28","close":6176.1255},{"date":"2020-05-29","close":6217.269},{"date":"2020-06-01","close":6290.4131},{"date":"2020-06-02","close":6395.5581},{"date":"2020-06-03","close":6560.1328},{"date":"2020-06-04","close":6610.4194},{"date":"2020-06-05","close":6697.2783},{"date":"2020-06-08","close":6669.8496},{"date":"2020-06-09","close":6701.8496},{"date":"2020-06-10","close":6724.7075},{"date":"2020-06-11","close":6701.8496},{"date":"2020-06-12","close":6596.7051},{"date":"2020-06-15","close":6358.9858},{"date":"2020-06-16","close":6706.4209},{"date":"2020-06-17","close":6720.1357},{"date":"2020-06-18","close":6669.8496},{"date":"2020-06-19","close":6724.0},{"date":"2020-06-22","close":6610.4194},{"date":"2020-06-23","close":6592.1333},{"date":"2020-06-24","close":6701.8496},{"date":"2020-06-25","close":6546.418},{"date":"2020-06-26","close":6578.4189},{"date":"2020-06-29","close":6473.2739},{"date":"2020-06-30","close":6491.5601},{"date":"2020-07-01","close":6477.8462},{"date":"2020-07-02","close":6564.7041},{"date":"2020-07-03","close":6628.0},{"date":"2020-07-06","close":6683.564},{"date":"2020-07-07","close":6596.7051},{"date":"2020-07-08","close":6537.2754},{"date":"2020-07-09","close":6537.2754},{"date":"2020-07-10","close":6454.9883},{"date":"2020-07-13","close":6569.2759},{"date":"2020-07-14","close":6573.8477},{"date":"2020-07-15","close":6651.563},{"date":"2020-07-16","close":6592.1333},{"date":"2020-07-17","close":6624.1338},{"date":"2020-07-20","close":6578.4189},{"date":"2020-07-21","close":6697.2783},{"date":"2020-07-22","close":6724.7075},{"date":"2020-07-23","close":6637.8491},{"date":"2020-07-24","close":6550.9893},{"date":"2020-07-27","close":6605.8472},{"date":"2020-07-28","close":6806.9946},{"date":"2020-07-29","close":6816.1382},{"date":"2020-07-30","close":6770.4229},{"date":"2020-07-31","close":6729.2788},{"date":"2020-08-03","close":6710.9927},{"date":"2020-08-04","close":6747.5649},{"date":"2020-08-05","close":6971.5693},{"date":"2020-08-06","close":7021.8564},{"date":"2020-08-07","close":7026.4277},{"date":"2020-08-10","close":7058.4287},{"date":"2020-08-11","close":7154.4307},{"date":"2020-08-12","close":7314.4341},{"date":"2020-08-13","close":7387.5771},{"date":"2020-08-14","close":7232.146},{"date":"2020-08-18","close":7058.4287},{"date":"2020-08-19","close":7131.5732},{"date":"2020-08-20","close":6774.9946},{"date":"2020-08-21","close":6870.9961},{"date":"2020-08-24","close":6953.2837},{"date":"2020-08-25","close":7035.5713},{"date":"2020-08-26","close":7021.8564},{"date":"2020-08-27","close":6976.1411},{"date":"2020-08-28","close":6994.4272},{"date":"2020-08-31","close":6857.2817},{"date":"2020-09-01","close":6939.5688},{"date":"2020-09-02","close":6916.7114},{"date":"2020-09-03","close":6994.4272},{"date":"2020-09-04","close":6870.9961},{"date":"2020-09-07","close":6934.9976},{"date":"2020-09-08","close":7072.1431},{"date":"2020-09-09","close":6994.4272},{"date":"2020-09-10","close":7017.2842},{"date":"2020-09-11","close":7072.1431},{"date":"2020-09-14","close":7200.1455},{"date":"2020-09-15","close":7236.7188},{"date":"2020-09-16","close":7213.8604},{"date":"2020-09-17","close":7099.5718},{"date":"2020-09-18","close":7140.7158},{"date":"2020-09-21","close":7058.4287},{"date":"2020-09-22","close":6912.1401},{"date":"2020-09-23","close":6889.2817},{"date":"2020-09-24","close":6697.2783},{"date":"2020-09-25","close":6724.7075},{"date":"2020-09-28","close":6838.9956},{"date":"2020-09-29","close":6902.9966},{"date":"2020-10-05","close":6944.1401},{"date":"2020-10-06","close":6953.2837},{"date":"2020-10-07","close":7026.4277},{"date":"2020-10-08","close":7040.1426},{"date":"2020-10-12","close":7063.0},{"date":"2020-10-13","close":7076.7144},{"date":"2020-10-14","close":7021.8564},{"date":"2020-10-15","close":6925.8545},{"date":"2020-10-16","close":6866.4248},{"date":"2020-10-19","close":6912.1401},{"date":"2020-10-20","close":6976.1411},{"date":"2020-10-21","close":6985.2837},{"date":"2020-10-22","close":6930.4258},{"date":"2020-10-23","close":6912.1401},{"date":"2020-10-26","close":6989.8555},{"date":"2020-10-27","close":6994.4272},{"date":"2020-10-28","close":6957.856},{"date":"2020-10-29","close":6953.2837},{"date":"2020-10-30","close":6889.2817},{"date":"2020-11-02","close":6948.7124},{"date":"2020-11-03","close":7081.2866},{"date":"2020-11-04","close":7127.0015},{"date":"2020-11-05","close":7319.0059},{"date":"2020-11-06","close":7332.7202},{"date":"2020-11-09","close":7460.7217},{"date":"2020-11-10","close":7515.5811},{"date":"2020-11-11","close":7570.4385},{"date":"2020-11-12","close":7520.1523},{"date":"2020-11-13","close":7588.7246},{"date":"2020-11-16","close":7703.0132},{"date":"2020-11-17","close":7725.8701},{"date":"2020-11-18","close":7794.4434},{"date":"2020-11-19","close":7844.7295},{"date":"2020-11-20","close":7831.0151},{"date":"2020-11-23","close":8009.3057},{"date":"2020-11-24","close":8119.022},{"date":"2020-11-25","close":8009.3057},{"date":"2020-11-26","close":8073.3062},{"date":"2020-11-27","close":8109.8784},{"date":"2020-11-30","close":7954.4468},{"date":"2020-12-01","close":8036.7339},{"date":"2020-12-02","close":8123.5933},{"date":"2020-12-03","close":8137.3066},{"date":"2020-12-04","close":8237.8809},{"date":"2020-12-07","close":8274.4531},{"date":"2020-12-08","close":8219.5957},{"date":"2020-12-09","close":8338.4551},{"date":"2020-12-10","close":8265.3096},{"date":"2020-12-11","close":8411.5986},{"date":"2020-12-14","close":8347.5967},{"date":"2020-12-15","close":8338.4551},{"date":"2020-12-16","close":8407.0283},{"date":"2020-12-17","close":8393.3125},{"date":"2020-12-18","close":8379.5977},{"date":"2020-12-21","close":8429.8848},{"date":"2020-12-22","close":8356.7393},{"date":"2020-12-23","close":8425.3145},{"date":"2020-12-24","close":8576.1738},{"date":"2020-12-28","close":8594.459},{"date":"2020-12-29","close":8873.3213},{"date":"2020-12-30","close":9069.8965},{"date":"2021-01-04","close":9293.9023},{"date":"2021-01-05","close":9485.9062},{"date":"2021-01-06","close":9303.0449},{"date":"2021-01-07","close":9513.335},{"date":"2021-01-08","close":9933.916},{"date":"2021-01-11","close":9956.7734},{"date":"2021-01-12","close":9892.7715},{"date":"2021-01-13","close":10002.4883},{"date":"2021-01-14","close":10034.4883},{"date":"2021-01-15","close":9879.0576},{"date":"2021-01-18","close":9517.9082},{"date":"2021-01-19","close":9728.1973},{"date":"2021-01-20","close":9751.0537},{"date":"2021-01-21","close":9865.3418},{"date":"2021-01-22","close":9920.2012},{"date":"2021-01-25","close":10020.7734},{"date":"2021-01-26","close":9851.6289},{"date":"2021-01-27","close":9938.4863},{"date":"2021-01-28","close":9700.7676},{"date":"2021-01-29","close":9367.0469},{"date":"2021-02-01","close":9481.335},{"date":"2021-02-02","close":9563.6221},{"date":"2021-02-03","close":9627.6221},{"date":"2021-02-04","close":9467.6201},{"date":"2021-02-05","close":9600.1934},{"date":"2021-02-08","close":9563.6221},{"date":"2021-02-09","close":9568.1943},{"date":"2021-02-10","close":9559.0508},{"date":"2021-02-15","close":9719.0537},{"date":"2021-02-16","close":9728.1973},{"date":"2021-02-17","close":9691.625},{"date":"2021-02-18","close":9559.0508},{"date":"2021-02-19","close":9527.0508},{"date":"2021-02-22","close":9394.4756},{"date":"2021-02-23","close":9289.3301},{"date":"2021-02-24","close":9101.8975},{"date":"2021-02-25","close":9353.332},{"date":"2021-02-26","close":9074.4688},{"date":"2021-03-02","close":9220.7568},{"date":"2021-03-03","close":9293.9023},{"date":"2021-03-04","close":9138.4707},{"date":"2021-03-05","close":9069.8965},{"date":"2021-03-08","close":8960.1826},{"date":"2021-03-09","close":8850.4648},{"date":"2021-03-10","close":8823.0342},{"date":"2021-03-11","close":9069.8965},{"date":"2021-03-12","close":9184.1855},{"date":"2021-03-15","close":9133.8984},{"date":"2021-03-16","close":9202.4727},{"date":"2021-03-17","close":9001.3252},{"date":"2021-03-18","close":9079.041},{"date":"2021-03-19","close":9015.04},{"date":"2021-03-22","close":8969.3242},{"date":"2021-03-23","close":8859.6074},{"date":"2021-03-24","close":8868.751},{"date":"2021-03-25","close":8919.0381},{"date":"2021-03-26","close":8992.1816},{"date":"2021-03-29","close":9019.6104},{"date":"2021-03-30","close":9179.6152},{"date":"2021-03-31","close":9129.3281},{"date":"2021-04-01","close":9161.3291},{"date":"2021-04-02","close":9229.9014},{"date":"2021-04-05","close":9234.4717},{"date":"2021-04-06","close":9188.7568},{"date":"2021-04-07","close":9280.1885},{"date":"2021-04-08","close":9257.3301},{"date":"2021-04-09","close":9225.3291},{"date":"2021-04-12","close":9202.4727},{"date":"2021-04-13","close":9385.333},{"date":"2021-04-14","close":9481.335},{"date":"2021-04-15","close":9504.1914},{"date":"2021-04-16","close":9508.7637},{"date":"2021-04-19","close":9485.9062},{"date":"2021-04-20","close":9549.9072},{"date":"2021-04-21","close":9371.6191},{"date":"2021-04-22","close":9339.6172},{"date":"2021-04-23","close":9376.1904},{"date":"2021-04-26","close":9513.335},{"date":"2021-04-27","close":9472.1914},{"date":"2021-04-28","close":9339.6172},{"date":"2021-04-29","close":9381.373},{"date":"2021-04-30","close":9270.0225},{"date":"2021-05-03","close":9177.2305},{"date":"2021-05-04","close":9218.9863},{"date":"2021-05-06","close":9191.1484},{"date":"2021-05-07","close":9251.4639},{"date":"2021-05-10","close":9386.0137},{"date":"2021-05-11","close":9270.0225},{"date":"2021-05-12","close":9167.9502},{"date":"2021-05-13","close":9024.1211},{"date":"2021-05-14","close":9288.582},{"date":"2021-05-17","close":9172.5898},{"date":"2021-05-18","close":9232.9043},{"date":"2021-05-20","close":9223.626},{"date":"2021-05-21","close":9232.9043},{"date":"2021-05-24","close":9158.6709},{"date":"2021-05-25","close":9228.2656},{"date":"2021-05-26","close":9195.7881},{"date":"2021-05-27","close":9163.3096},{"date":"2021-05-28","close":9223.626},{"date":"2021-05-31","close":9218.9863},{"date":"2021-06-01","close":9260.7432},{"date":"2021-06-02","close":9232.9043},{"date":"2021-06-03","close":9348.8955},{"date":"2021-06-04","close":9325.6973},{"date":"2021-06-07","close":9376.7344},{"date":"2021-06-08","close":9353.5361},{"date":"2021-06-09","close":9270.0225},{"date":"2021-06-10","close":9270.0225},{"date":"2021-06-11","close":9348.8955},{"date":"2021-06-14","close":9339.6182},{"date":"2021-06-15","close":9395.293},{"date":"2021-06-16","close":9418.4912},{"date":"2021-06-17","close":9372.0957},{"date":"2021-06-18","close":9446.3291},{"date":"2021-06-21","close":9413.8516},{"date":"2021-06-22","close":9437.0508},{"date":"2021-06-23","close":9450.9688},{"date":"2021-06-24","close":9529.8438},{"date":"2021-06-25","close":9543.7607},{"date":"2021-06-28","close":9529.8438},{"date":"2021-06-29","close":9511.2842},{"date":"2021-06-30","close":9557.6816},{"date":"2021-07-01","close":9617.9961},{"date":"2021-07-02","close":9617.9961},{"date":"2021-07-05","close":9678.3105},{"date":"2021-07-06","close":9752.5459},{"date":"2021-07-07","close":9724.708},{"date":"2021-07-08","close":9576.2383},{"date":"2021-07-09","close":9534.4834},{"date":"2021-07-12","close":9599.4375},{"date":"2021-07-13","close":9696.8711},{"date":"2021-07-14","close":9645.834},{"date":"2021-07-15","close":9738.627},{"date":"2021-07-16","close":9743.2666},{"date":"2021-07-19","close":9669.0322},{"date":"2021-07-20","close":9594.7979},{"date":"2021-07-21","close":9622.6357},{"date":"2021-07-22","close":9696.8711},{"date":"2021-07-23","close":9738.627},{"date":"2021-07-26","close":9641.1943},{"date":"2021-07-27","close":9775.7451},{"date":"2021-07-28","close":9808.2227},{"date":"2021-07-29","close":9873.1777},{"date":"2021-07-30","close":9720.0684},{"date":"2021-08-02","close":9798.9424},{"date":"2021-08-03","close":9882.457},{"date":"2021-08-04","close":9924.2139},{"date":"2021-08-05","close":10003.0879},{"date":"2021-08-06","close":10003.0879},{"date":"2021-08-09","close":9970.6094},{"date":"2021-08-10","close":10021.6455},{"date":"2021-08-11","close":9984.5293},{"date":"2021-08-12","close":9965.9707},{"date":"2021-08-13","close":9826.7812},{"date":"2021-08-17","close":9738.627},{"date":"2021-08-18","close":9863.8965},{"date":"2021-08-19","close":9502.0049},{"date":"2021-08-20","close":9432.4102},{"date":"2021-08-23","close":9645.834},{"date":"2021-08-24","close":9622.6357},{"date":"2021-08-25","close":9659.7539},{"date":"2021-08-26","close":9590.1582},{"date":"2021-08-27","close":9594.7979},{"date":"2021-08-30","close":9576.2383},{"date":"2021-08-31","close":9794.3027},{"date":"2021-09-01","close":9836.0586},{"date":"2021-09-02","close":9631.916},{"date":"2021-09-03","close":9701.5088},{"date":"2021-09-06","close":9738.627},{"date":"2021-09-07","close":9720.0684},{"date":"2021-09-08","close":9669.0322},{"date":"2021-09-09","close":9464.8887},{"date":"2021-09-10","close":9576.2383},{"date":"2021-09-13","close":9553.041},{"date":"2021-09-14","close":9673.6709},{"date":"2021-09-15","close":9696.8711},{"date":"2021-09-16","close":9520.5635},{"date":"2021-09-17","close":9553.041},{"date":"2021-09-23","close":9553.041},{"date":"2021-09-24","close":9502.0049},{"date":"2021-09-27","close":9580.8789},{"date":"2021-09-28","close":9399.9336},{"date":"2021-09-29","close":9270.0225},{"date":"2021-09-30","close":9348.8955},{"date":"2021-10-01","close":9195.7881},{"date":"2021-10-05","close":9024.1211},{"date":"2021-10-06","close":8889.5703},{"date":"2021-10-07","close":8949.8867},{"date":"2021-10-08","close":9047.3193},{"date":"2021-10-12","close":8819.9756},{"date":"2021-10-13","close":8852.4541},{"date":"2021-10-14","close":8963.8057},{"date":"2021-10-15","close":9130.833},{"date":"2021-10-18","close":9070.5176},{"date":"2021-10-19","close":9167.9502},{"date":"2021-10-20","close":9144.752},{"date":"2021-10-21","close":9140.1113},{"date":"2021-10-22","close":9186.5078},{"date":"2021-10-25","close":9186.5078},{"date":"2021-10-26","close":9302.5},{"date":"2021-10-27","close":9293.2207},{"date":"2021-10-28","close":9251.4639},{"date":"2021-10-29","close":9084.4365},{"date":"2021-11-01","close":9038.0391},{"date":"2021-11-02","close":9167.9502},{"date":"2021-11-03","close":9084.4365},{"date":"2021-11-04","close":9121.5537},{"date":"2021-11-05","close":9112.2734},{"date":"2021-11-08","close":9075.1582},{"date":"2021-11-09","close":9056.5977},{"date":"2021-11-10","close":9010.2021},{"date":"2021-11-11","close":8945.2461},{"date":"2021-11-12","close":9047.3193},{"date":"2021-11-15","close":9172.5898},{"date":"2021-11-16","close":9195.7881},{"date":"2021-11-17","close":9093.7168},{"date":"2021-11-18","close":9051.959},{"date":"2021-11-19","close":9135.4717},{"date":"2021-11-22","close":9242.1855},{"date":"2021-11-23","close":9181.8691},{"date":"2021-11-24","close":9135.4717},{"date":"2021-11-25","close":9024.1211},{"date":"2021-11-26","close":8917.4082},{"date":"2021-11-29","close":8852.4541},{"date":"2021-11-30","close":8662.2285},{"date":"2021-12-01","close":8871.0117},{"date":"2021-12-02","close":8945.2461},{"date":"2021-12-03","close":9024.1211},{"date":"2021-12-06","close":9107.6348},{"date":"2021-12-07","close":9107.6348},{"date":"2021-12-08","close":9205.0674},{"date":"2021-12-09","close":9167.9502},{"date":"2021-12-10","close":9223.626},{"date":"2021-12-13","close":9181.8691},{"date":"2021-12-14","close":9112.2734},{"date":"2021-12-15","close":9144.752},{"date":"2021-12-16","close":9218.9863},{"date":"2021-12-17","close":9242.1855},{"date":"2021-12-20","close":9047.3193},{"date":"2021-12-21","close":9084.4365},{"date":"2021-12-22","close":9038.0391},{"date":"2021-12-23","close":9112.2734},{"date":"2021-12-24","close":9195.7881},{"date":"2021-12-27","close":9167.9502},{"date":"2021-12-28","close":9167.9502},{"date":"2021-12-29","close":9237.5449},{"date":"2021-12-30","close":9232.9043},{"date":"2022-01-03","close":9270.0},{"date":"2022-01-04","close":9186.5078},{"date":"2022-01-05","close":9098.3555},{"date":"2022-01-06","close":9000.9229},{"date":"2022-01-07","close":9098.3555},{"date":"2022-01-10","close":9024.1211},{"date":"2022-01-11","close":9005.5615},{"date":"2022-01-12","close":9181.8691},{"date":"2022-01-13","close":9181.8691},{"date":"2022-01-14","close":9075.1582},{"date":"2022-01-17","close":8963.8057},{"date":"2022-01-18","close":9019.4814},{"date":"2022-01-19","close":8996.2832},{"date":"2022-01-20","close":9070.5176},{"date":"2022-01-21","close":8991.6436},{"date":"2022-01-24","close":8935.9678},{"date":"2022-01-25","close":8666.8682},{"date":"2022-01-26","close":8597.2725},{"date":"2022-01-27","close":8244.6602},{"date":"2022-01-28","close":8402.4082},{"date":"2022-02-03","close":8472.0029},{"date":"2022-02-04","close":8523.0391},{"date":"2022-02-07","close":8402.4082},{"date":"2022-02-08","close":8439.5254},{"date":"2022-02-09","close":8504.4805},{"date":"2022-02-10","close":8574.0742},{"date":"2022-02-11","close":8416.3262},{"date":"2022-02-14","close":8313.0},{"date":"2022-02-15","close":8235.3809},{"date":"2022-02-16","close":8388.4883},{"date":"2022-02-17","close":8472.0029},{"date":"2022-02-18","close":8472.0029},{"date":"2022-02-21","close":8444.165},{"date":"2022-02-22","close":8314.2549},{"date":"2022-02-23","close":8369.9307},{"date":"2022-02-24","close":8137.9478},{"date":"2022-02-25","close":8244.6602},{"date":"2022-02-28","close":8295.6963},{"date":"2022-03-02","close":8304.9746},{"date":"2022-03-03","close":8425.6064},{"date":"2022-03-04","close":8281.7764},{"date":"2022-03-07","close":8082.272},{"date":"2022-03-08","close":8008.0371},{"date":"2022-03-10","close":8170.4258},{"date":"2022-03-11","close":8054.4341},{"date":"2022-03-14","close":8077.6328},{"date":"2022-03-15","close":8021.9575},{"date":"2022-03-16","close":8161.1445},{"date":"2022-03-17","close":8230.7402},{"date":"2022-03-18","close":8244.6602},{"date":"2022-03-21","close":8179.7051},{"date":"2022-03-22","close":8267.8584},{"date":"2022-03-23","close":8314.2549},{"date":"2022-03-24","close":8300.3359},{"date":"2022-03-25","close":8318.8945},{"date":"2022-03-28","close":8328.1738},{"date":"2022-03-29","close":8369.9307},{"date":"2022-03-30","close":8467.3623},{"date":"2022-03-31","close":8578.7148},{"date":"2022-04-01","close":8527.6787},{"date":"2022-04-04","close":8518.3994},{"date":"2022-04-05","close":8546.2363},{"date":"2022-04-06","close":8504.4805},{"date":"2022-04-07","close":8383.8486},{"date":"2022-04-08","close":8416.3262},{"date":"2022-04-11","close":8388.4883},{"date":"2022-04-12","close":8309.6152},{"date":"2022-04-13","close":8495.2012},{"date":"2022-04-14","close":8560.1562},{"date":"2022-04-15","close":8490.5615},{"date":"2022-04-18","close":8434.8857},{"date":"2022-04-19","close":8499.8398},{"date":"2022-04-20","close":8462.7236},{"date":"2022-04-21","close":8550.876},{"date":"2022-04-22","close":8467.3623},{"date":"2022-04-25","close":8295.6963},{"date":"2022-04-26","close":8337.4531},{"date":"2022-04-27","close":8304.9746},{"date":"2022-04-28","close":8460.6924},{"date":"2022-04-29","close":8640.0049},{"date":"2022-05-02","close":8678.0},{"date":"2022-05-03","close":8640.0049},{"date":"2022-05-04","close":8588.0986},{"date":"2022-05-06","close":8522.0371},{"date":"2022-05-09","close":8412.0},{"date":"2022-05-10","close":8347.4443},{"date":"2022-05-11","close":8286.0996},{"date":"2022-05-12","close":8163.4131},{"date":"2022-05-13","close":8380.4746},{"date":"2022-05-16","close":8342.7246},{"date":"2022-05-17","close":8422.9443},{"date":"2022-05-18","close":8465.4121},{"date":"2022-05-19","close":8385.1934},{"date":"2022-05-20","close":8470.1309},{"date":"2022-05-23","close":8517.3174},{"date":"2022-05-24","close":8333.2881},{"date":"2022-05-25","close":8371.0361},{"date":"2022-05-26","close":8356.8818},{"date":"2022-05-27","close":8418.2246},{"date":"2022-05-30","close":8474.8496},{"date":"2022-05-31","close":8493.7246},{"date":"2022-06-02","close":8375.7559},{"date":"2022-06-03","close":8389.9111},{"date":"2022-06-07","close":8144.5381},{"date":"2022-06-08","close":8220.0371},{"date":"2022-06-09","close":8215.3184},{"date":"2022-06-10","close":8191.7251},{"date":"2022-06-13","close":7979.3823},{"date":"2022-06-14","close":7899.1636},{"date":"2022-06-15","close":7818.9448},{"date":"2022-06-16","close":7903.8823},{"date":"2022-06-17","close":7899.1636},{"date":"2022-06-20","close":7833.1016},{"date":"2022-06-21","close":7903.8823},{"date":"2022-06-22","close":7715.1328},{"date":"2022-06-23","close":7639.6328},{"date":"2022-06-24","close":7785.9136},{"date":"2022-06-27","close":7880.2886},{"date":"2022-06-28","close":7965.2261},{"date":"2022-06-29","close":7913.3203},{"date":"2022-06-30","close":7738.7261},{"date":"2022-07-01","close":7606.6021},{"date":"2022-07-04","close":7611.3208},{"date":"2022-07-05","close":7743.4453},{"date":"2022-07-06","close":7516.9458},{"date":"2022-07-07","close":7700.9766},{"date":"2022-07-08","close":7738.7261},{"date":"2022-07-11","close":7691.5391},{"date":"2022-07-12","close":7672.6646},{"date":"2022-07-13","close":7663.2271},{"date":"2022-07-14","close":7649.0703},{"date":"2022-07-15","close":7734.0078},{"date":"2022-07-18","close":7833.1016},{"date":"2022-07-19","close":7833.1016},{"date":"2022-07-20","close":7861.4136},{"date":"2022-07-21","close":7984.1011},{"date":"2022-07-22","close":7936.9131},{"date":"2022-07-25","close":7927.4761},{"date":"2022-07-26","close":7941.6323},{"date":"2022-07-27","close":7965.2261},{"date":"2022-07-28","close":8102.0698},{"date":"2022-07-29","close":8054.8818},{"date":"2022-08-01","close":8097.3501},{"date":"2022-08-02","close":8036.0068},{"date":"2022-08-03","close":8087.9126},{"date":"2022-08-04","close":8116.2251},{"date":"2022-08-05","close":8196.4434},{"date":"2022-08-08","close":8187.0063},{"date":"2022-08-09","close":8224.7568},{"date":"2022-08-10","close":8163.4131},{"date":"2022-08-11","close":8257.7871},{"date":"2022-08-12","close":8290.8193},{"date":"2022-08-16","close":8333.2881},{"date":"2022-08-17","close":8276.6631},{"date":"2022-08-18","close":8267.2246},{"date":"2022-08-19","close":8229.4746},{"date":"2022-08-22","close":8106.7881},{"date":"2022-08-23","close":7984.1011},{"date":"2022-08-24","close":8040.7256},{"date":"2022-08-25","close":8092.6318},{"date":"2022-08-26","close":8102.0698},{"date":"2022-08-29","close":7913.3203},{"date":"2022-08-30","close":7965.2261},{"date":"2022-08-31","close":8064.3188},{"date":"2022-09-01","close":7880.2886},{"date":"2022-09-02","close":7856.6943},{"date":"2022-09-05","close":7804.7886},{"date":"2022-09-06","close":7790.6328},{"date":"2022-09-07","close":7691.5391},{"date":"2022-09-08","close":7743.4453},{"date":"2022-09-13","close":8045.4438},{"date":"2022-09-14","close":7946.3511},{"date":"2022-09-15","close":7894.4443},{"date":"2022-09-16","close":7809.5078},{"date":"2022-09-19","close":7818.9448},{"date":"2022-09-20","close":7918.0381},{"date":"2022-09-21","close":7837.8198},{"date":"2022-09-22","close":7804.7886},{"date":"2022-09-23","close":7724.5703},{"date":"2022-09-26","close":7583.0088},{"date":"2022-09-27","close":7559.4146},{"date":"2022-09-28","close":7389.54},{"date":"2022-09-29","close":7441.4463},{"date":"2022-09-30","close":7380.1025},{"date":"2022-10-04","close":7554.6963},{"date":"2022-10-05","close":7597.1646},{"date":"2022-10-06","close":7719.8516},{"date":"2022-10-07","close":7752.8828},{"date":"2022-10-11","close":7710.4141},{"date":"2022-10-12","close":7752.8828},{"date":"2022-10-13","close":7658.5078},{"date":"2022-10-14","close":7771.7578},{"date":"2022-10-17","close":7823.6641},{"date":"2022-10-18","close":7847.2568},{"date":"2022-10-19","close":7823.6641},{"date":"2022-10-20","close":7767.0391},{"date":"2022-10-21","close":7870.8511},{"date":"2022-10-24","close":8045.4438},{"date":"2022-10-25","close":8097.3501},{"date":"2022-10-26","close":8243.6318},{"date":"2022-10-27","close":8460.6924},{"date":"2022-10-28","close":8399.3496},{"date":"2022-10-31","close":8479.5674},{"date":"2022-11-01","close":8588.0986},{"date":"2022-11-02","close":8484.2871},{"date":"2022-11-03","close":8522.0371},{"date":"2022-11-04","close":8522.0371},{"date":"2022-11-07","close":8611.6924},{"date":"2022-11-08","close":8644.7236},{"date":"2022-11-09","close":8715.5049},{"date":"2022-11-10","close":8621.1299},{"date":"2022-11-11","close":8824.0361},{"date":"2022-11-14","close":8847.6299},{"date":"2022-11-15","close":8706.0674},{"date":"2022-11-16","close":8706.0674},{"date":"2022-11-17","close":8550.3486},{"date":"2022-11-18","close":8583.3799},{"date":"2022-11-21","close":8526.7559},{"date":"2022-11-22","close":8446.5371},{"date":"2022-11-23","close":8531.4756},{"date":"2022-11-24","close":8649.4424},{"date":"2022-11-25","close":8635.2871},{"date":"2022-11-28","close":8573.9424},{"date":"2022-11-29","close":8592.8174},{"date":"2022-11-30","close":8767.4111},{"date":"2022-12-01","close":8734.3789},{"date":"2022-12-02","close":8526.7559},{"date":"2022-12-05","close":8432.3809},{"date":"2022-12-06","close":8418.2246},{"date":"2022-12-07","close":8408.7861},{"date":"2022-12-08","close":8375.7559},{"date":"2022-12-09","close":8328.5693},{"date":"2022-12-12","close":8290.8193},{"date":"2022-12-13","close":8281.3809},{"date":"2022-12-14","close":8451.2549},{"date":"2022-12-15","close":8375.7559},{"date":"2022-12-16","close":8371.0361},{"date":"2022-12-19","close":8328.5693},{"date":"2022-12-20","close":8238.9121},{"date":"2022-12-21","close":8215.3184},{"date":"2022-12-22","close":8286.0996},{"date":"2022-12-23","close":8158.6948},{"date":"2022-12-26","close":8177.5693},{"date":"2022-12-27","close":8191.7251},{"date":"2022-12-28","close":8144.5381},{"date":"2022-12-29","close":7969.9453},{"date":"2023-01-02","close":7984.1011},{"date":"2023-01-03","close":7965.2261},{"date":"2023-01-04","close":8097.3501},{"date":"2023-01-05","close":8073.7568},{"date":"2023-01-06","close":8139.8198},{"date":"2023-01-09","close":8304.9746},{"date":"2023-01-10","close":8304.9746},{"date":"2023-01-11","close":8338.0068},{"date":"2023-01-12","close":8342.7246},{"date":"2023-01-13","close":8389.9111},{"date":"2023-01-16","close":8380.4746},{"date":"2023-01-17","close":8352.1631},{"date":"2023-01-18","close":8300.2559},{"date":"2023-01-19","close":8366.3184},{"date":"2023-01-20","close":8389.9111},{"date":"2023-01-25","close":8559.7861},{"date":"2023-01-26","close":8616.4121},{"date":"2023-01-27","close":8743.8174},{"date":"2023-01-30","close":8630.5674},{"date":"2023-01-31","close":8573.9424},{"date":"2023-02-01","close":8715.5049},{"date":"2023-02-02","close":8748.5352},{"date":"2023-02-03","close":8743.8174},{"date":"2023-02-06","close":8602.2549},{"date":"2023-02-07","close":8635.2871},{"date":"2023-02-08","close":8776.8486},{"date":"2023-02-09","close":8762.6924},{"date":"2023-02-10","close":8767.4111},{"date":"2023-02-13","close":8720.2236},{"date":"2023-02-14","close":8776.8486},{"date":"2023-02-15","close":8663.5986},{"date":"2023-02-16","close":8814.5986},{"date":"2023-02-17","close":8701.3496},{"date":"2023-02-20","close":8677.7549},{"date":"2023-02-21","close":8630.5674},{"date":"2023-02-22","close":8536.1924},{"date":"2023-02-23","close":8564.5049},{"date":"2023-02-24","close":8522.0371},{"date":"2023-02-27","close":8460.6924},{"date":"2023-02-28","close":8474.8496},{"date":"2023-03-02","close":8540.9111},{"date":"2023-03-03","close":8583.3799},{"date":"2023-03-06","close":8824.0361},{"date":"2023-03-07","close":8809.8799},{"date":"2023-03-08","close":8640.0049},{"date":"2023-03-09","close":8559.7861},{"date":"2023-03-10","close":8536.1924},{"date":"2023-03-13","close":8602.2549},{"date":"2023-03-14","close":8441.8184},{"date":"2023-03-15","close":8545.6299},{"date":"2023-03-16","close":8526.7559},{"date":"2023-03-17","close":8611.6924},{"date":"2023-03-20","close":8526.7559},{"date":"2023-03-21","close":8531.4756},{"date":"2023-03-22","close":8602.2549},{"date":"2023-03-23","close":8663.5986},{"date":"2023-03-24","close":8621.1299},{"date":"2023-03-27","close":8597.5371},{"date":"2023-03-28","close":8616.4121},{"date":"2023-03-29","close":8668.3174},{"date":"2023-03-30","close":8658.8799},{"date":"2023-03-31","close":8734.3789},{"date":"2023-04-03","close":8724.9424},{"date":"2023-04-04","close":8677.7549},{"date":"2023-04-05","close":8875.9424},{"date":"2023-04-06","close":8677.7549},{"date":"2023-04-07","close":8748.5352},{"date":"2023-04-10","close":8805.1611},{"date":"2023-04-11","close":8894.8174},{"date":"2023-04-12","close":8918.4111},{"date":"2023-04-13","close":8951.4414},{"date":"2023-04-14","close":8951.4414},{"date":"2023-04-17","close":8894.8174},{"date":"2023-04-18","close":8899.5361},{"date":"2023-04-19","close":8880.6611},{"date":"2023-04-20","close":8847.6299},{"date":"2023-04-21","close":8805.1611},{"date":"2023-04-24","close":8776.8486},{"date":"2023-04-25","close":8663.5986},{"date":"2023-04-26","close":8640.0049},{"date":"2023-04-27","close":8673.5674},{"date":"2023-04-28","close":8673.5674},{"date":"2023-05-02","close":8726.3086},{"date":"2023-05-03","close":8644.7998},{"date":"2023-05-04","close":8635.21},{"date":"2023-05-08","close":8721.5137},{"date":"2023-05-09","close":8659.1836},{"date":"2023-05-10","close":8592.0586},{"date":"2023-05-11","close":8592.0586},{"date":"2023-05-12","close":8582.4697},{"date":"2023-05-15","close":8587.2637},{"date":"2023-05-16","close":8606.4434},{"date":"2023-05-17","close":8649.5947},{"date":"2023-05-18","close":8756.0},{"date":"2023-05-19","close":8855.7656},{"date":"2023-05-22","close":8894.1221},{"date":"2023-05-23","close":8932.4795},{"date":"2023-05-24","close":9035.0},{"date":"2023-05-25","close":8918.0957},{"date":"2023-05-26","close":8913.3008},{"date":"2023-05-30","close":9047.5518},{"date":"2023-05-31","close":9023.5791},{"date":"2023-06-01","close":8980.4268},{"date":"2023-06-02","close":9037.9639},{"date":"2023-06-05","close":9081.1152},{"date":"2023-06-07","close":9105.0889},{"date":"2023-06-08","close":9085.9092},{"date":"2023-06-09","close":9138.6514},{"date":"2023-06-12","close":9114.6777},{"date":"2023-06-13","close":9109.8828},{"date":"2023-06-14","close":9047.5518},{"date":"2023-06-15","close":9047.5518},{"date":"2023-06-16","close":9047.5518},{"date":"2023-06-19","close":8985.2217},{"date":"2023-06-20","close":8932.4795},{"date":"2023-06-21","close":8850.9707},{"date":"2023-06-22","close":8879.7383},{"date":"2023-06-23","close":8798.2295},{"date":"2023-06-26","close":8879.7383},{"date":"2023-06-27","close":8860.5596},{"date":"2023-06-28","close":8788.6396},{"date":"2023-06-29","close":8812.6133},{"date":"2023-06-30","close":8850.9707},{"date":"2023-07-03","close":9079.0},{"date":"2023-07-04","close":9045.0},{"date":"2023-07-05","close":9007.0},{"date":"2023-07-06","close":8935.0},{"date":"2023-07-07","close":8731.1035},{"date":"2023-07-10","close":8735.8984},{"date":"2023-07-11","close":8959.0},{"date":"2023-07-12","close":9035.0},{"date":"2023-07-13","close":9157.0},{"date":"2023-07-14","close":9181.8037},{"date":"2023-07-17","close":9177.0088},{"date":"2023-07-18","close":9137.0},{"date":"2023-07-19","close":9076.3203},{"date":"2023-07-20","close":9009.1953},{"date":"2023-07-21","close":8999.6055},{"date":"2023-07-24","close":9061.9365},{"date":"2023-07-25","close":9089.0},{"date":"2023-07-26","close":8918.0957},{"date":"2023-07-27","close":9065.0},{"date":"2023-07-28","close":8999.6055},{"date":"2023-07-31","close":9060.0},{"date":"2023-08-01","close":9224.0},{"date":"2023-08-02","close":9103.0},{"date":"2023-08-03","close":8966.043},{"date":"2023-08-04","close":8942.0693},{"date":"2023-08-07","close":8918.0957},{"date":"2023-08-08","close":8884.5332},{"date":"2023-08-09","close":8980.4268},{"date":"2023-08-10","close":8961.248},{"date":"2023-08-11","close":8980.4268},{"date":"2023-08-14","close":8884.5332},{"date":"2023-08-16","close":8745.4873},{"date":"2023-08-17","close":8750.2822},{"date":"2023-08-18","close":8692.7461},{"date":"2023-08-21","close":8649.5947},{"date":"2023-08-22","close":8697.54},{"date":"2023-08-23","close":8687.9512},{"date":"2023-08-24","close":8779.0508},{"date":"2023-08-25","close":8707.1299},{"date":"2023-08-28","close":8731.1035},{"date":"2023-08-29","close":8711.9248},{"date":"2023-08-30","close":8726.3086},{"date":"2023-08-31","close":8716.7188},{"date":"2023-09-01","close":8793.4346},{"date":"2023-09-04","close":8841.3818},{"date":"2023-09-05","close":8865.3545},{"date":"2023-09-06","close":8783.8447},{"date":"2023-09-07","close":8745.4873},{"date":"2023-09-08","close":8764.666},{"date":"2023-09-11","close":8783.8447},{"date":"2023-09-12","close":8687.9512},{"date":"2023-09-13","close":8707.1299},{"date":"2023-09-14","close":8817.4082},{"date":"2023-09-15","close":8903.7119},{"date":"2023-09-18","close":8755.0771},{"date":"2023-09-19","close":8711.9248},{"date":"2023-09-20","close":8707.1299},{"date":"2023-09-21","close":8558.4961},{"date":"2023-09-22","close":8510.5488},{"date":"2023-09-25","close":8467.3975},{"date":"2023-09-26","close":8409.8613},{"date":"2023-09-27","close":8366.709},{"date":"2023-10-04","close":8194.0996},{"date":"2023-10-05","close":8184.5107},{"date":"2023-10-06","close":8170.127},{"date":"2023-10-10","close":8237.2529},{"date":"2023-10-11","close":8376.2979},{"date":"2023-10-12","close":8510.5488},{"date":"2023-10-13","close":8419.4502},{"date":"2023-10-16","close":8342.7354},{"date":"2023-10-17","close":8467.3975},{"date":"2023-10-18","close":8472.1924},{"date":"2023-10-19","close":8347.5293},{"date":"2023-10-20","close":8242.0469},{"date":"2023-10-23","close":8165.332},{"date":"2023-10-24","close":8232.458},{"date":"2023-10-25","close":8146.1533},{"date":"2023-10-26","close":7920.8037},{"date":"2023-10-27","close":7997.5181},{"date":"2023-10-30","close":7987.9287},{"date":"2023-10-31","close":7868.0625},{"date":"2023-11-01","close":7959.1611},{"date":"2023-11-02","close":8055.0547},{"date":"2023-11-03","close":8069.4385},{"date":"2023-11-06","close":8361.9141},{"date":"2023-11-07","close":8237.2529},{"date":"2023-11-08","close":8136.5635},{"date":"2023-11-09","close":8155.7422},{"date":"2023-11-10","close":8103.002},{"date":"2023-11-13","close":8093.4121},{"date":"2023-11-14","close":8146.1533},{"date":"2023-11-15","close":8318.7617},{"date":"2023-11-16","close":8352.3242},{"date":"2023-11-17","close":8294.7891},{"date":"2023-11-20","close":8381.0928},{"date":"2023-11-21","close":8400.2715},{"date":"2023-11-22","close":8448.2188},{"date":"2023-11-23","close":8462.6025},{"date":"2023-11-24","close":8376.2979},{"date":"2023-11-27","close":8357.1191},{"date":"2023-11-28","close":8491.3711},{"date":"2023-11-29","close":8529.7275},{"date":"2023-11-30","close":8544.1113},{"date":"2023-12-01","close":8414.6553},{"date":"2023-12-04","close":8414.6553},{"date":"2023-12-05","close":8395.4766},{"date":"2023-12-06","close":8376.2979},{"date":"2023-12-07","close":8371.5029},{"date":"2023-12-08","close":8481.7812},{"date":"2023-12-11","close":8467.3975},{"date":"2023-12-12","close":8544.1113},{"date":"2023-12-13","close":8453.0137},{"date":"2023-12-14","close":8563.29},{"date":"2023-12-15","close":8577.6748},{"date":"2023-12-18","close":8544.1113},{"date":"2023-12-19","close":8534.5225},{"date":"2023-12-20","close":8654.3887},{"date":"2023-12-21","close":8620.8262},{"date":"2023-12-22","close":8663.9785},{"date":"2023-12-26","close":8678.3613},{"date":"2023-12-27","close":8759.8711},{"date":"2023-12-28","close":8966.043},{"date":"2024-01-02","close":8980.4268},{"date":"2024-01-03","close":8759.8711},{"date":"2024-01-04","close":8673.5674},{"date":"2024-01-05","close":8611.2373},{"date":"2024-01-08","close":8587.2637},{"date":"2024-01-09","close":8539.3174},{"date":"2024-01-10","close":8424.2451},{"date":"2024-01-11","close":8376.2979},{"date":"2024-01-12","close":8347.5293},{"date":"2024-01-15","close":8376.2979},{"date":"2024-01-16","close":8270.8154},{"date":"2024-01-17","close":8064.6436},{"date":"2024-01-18","close":8090.0},{"date":"2024-01-19","close":8194.0996},{"date":"2024-01-22","close":8184.5107},{"date":"2024-01-23","close":8208.4844},{"date":"2024-01-24","close":8126.9756},{"date":"2024-01-25","close":8146.1533},{"date":"2024-01-26","close":8160.5371},{"date":"2024-01-29","close":8347.5293},{"date":"2024-01-30","close":8352.3242},{"date":"2024-01-31","close":8395.4766},{"date":"2024-02-01","close":8592.0586},{"date":"2024-02-02","close":8788.6396},{"date":"2024-02-05","close":8707.1299},{"date":"2024-02-06","close":8640.0049},{"date":"2024-02-07","close":8755.0771},{"date":"2024-02-08","close":8817.4082},{"date":"2024-02-13","close":8860.5596},{"date":"2024-02-14","close":8711.9248},{"date":"2024-02-15","close":8687.9512},{"date":"2024-02-16","close":8860.5596},{"date":"2024-02-19","close":8985.2217},{"date":"2024-02-20","close":8831.792},{"date":"2024-02-21","close":8870.1484},{"date":"2024-02-22","close":8932.4795},{"date":"2024-02-23","close":8908.5068},{"date":"2024-02-26","close":8807.8184},{"date":"2024-02-27","close":8707.1299},{"date":"2024-02-28","close":8874.9434},{"date":"2024-02-29","close":8817.4082},{"date":"2024-03-04","close":8918.0957},{"date":"2024-03-05","close":8889.3271},{"date":"2024-03-06","close":8812.6133},{"date":"2024-03-07","close":8985.2217},{"date":"2024-03-08","close":9191.3936},{"date":"2024-03-11","close":9114.6777},{"date":"2024-03-12","close":9239.3389},{"date":"2024-03-13","close":9258.5176},{"date":"2024-03-14","close":9368.7959},{"date":"2024-03-15","close":9100.2939},{"date":"2024-03-18","close":9186.5986},{"date":"2024-03-19","close":9119.4727},{"date":"2024-03-20","close":9335.2334},{"date":"2024-03-21","close":9565.377},{"date":"2024-03-22","close":9531.8145},{"date":"2024-03-25","close":9560.583},{"date":"2024-03-26","close":9565.377},{"date":"2024-03-27","close":9560.583},{"date":"2024-03-28","close":9618.1182},{"date":"2024-03-29","close":9608.5283},{"date":"2024-04-01","close":9503.0469},{"date":"2024-04-02","close":9574.9668},{"date":"2024-04-03","close":9387.9746},{"date":"2024-04-04","close":9541.4033},{"date":"2024-04-05","close":9416.7422},{"date":"2024-04-08","close":9431.127},{"date":"2024-04-09","close":9325.6436},{"date":"2024-04-11","close":9224.9561},{"date":"2024-04-12","close":9119.4727},{"date":"2024-04-15","close":9033.1689},{"date":"2024-04-16","close":8918.0957},{"date":"2024-04-17","close":8788.6396},{"date":"2024-04-18","close":8961.248},{"date":"2024-04-19","close":8812.6133},{"date":"2024-04-22","close":9033.1689},{"date":"2024-04-23","close":9028.374},{"date":"2024-04-24","close":9157.8301},{"date":"2024-04-25","close":9042.7578},{"date":"2024-04-26","close":9114.6777},{"date":"2024-04-29","close":9177.873},{"date":"2024-04-30","close":9265.374},{"date":"2024-05-02","close":9202.1787},{"date":"2024-05-03","close":9153.5674},{"date":"2024-05-07","close":9372.3193},{"date":"2024-05-08","close":9416.0693},{"date":"2024-05-09","close":9294.54},{"date":"2024-05-10","close":9352.875},{"date":"2024-05-13","close":9333.4297},{"date":"2024-05-14","close":9377.1807},{"date":"2024-05-16","close":9488.9873},{"date":"2024-05-17","close":9372.3193},{"date":"2024-05-20","close":9411.209},{"date":"2024-05-21","close":9343.1523},{"date":"2024-05-22","close":9202.1787},{"date":"2024-05-23","close":9192.4561},{"date":"2024-05-24","close":9017.4551},{"date":"2024-05-27","close":9143.8447},{"date":"2024-05-28","close":9085.5107},{"date":"2024-05-29","close":8866.7588},{"date":"2024-05-30","close":8788.9805},{"date":"2024-05-31","close":8750.0908},{"date":"2024-06-03","close":8939.6758},{"date":"2024-06-04","close":8832.7305},{"date":"2024-06-05","close":8934.8154},{"date":"2024-06-07","close":8978.5654},{"date":"2024-06-10","close":8837.5918},{"date":"2024-06-11","close":8803.5635},{"date":"2024-06-12","close":8861.8975},{"date":"2024-06-13","close":8876.4805},{"date":"2024-06-14","close":8871.6191},{"date":"2024-06-17","close":8774.3965},{"date":"2024-06-18","close":8808.4238},{"date":"2024-06-19","close":8973.7041},{"date":"2024-06-20","close":9041.7607},{"date":"2024-06-21","close":8993.1484},{"date":"2024-06-24","close":8910.5088},{"date":"2024-06-25","close":8915.3701},{"date":"2024-06-26","close":8973.7041},{"date":"2024-06-27","close":8998.0098},{"date":"2024-06-28","close":9085.5107},{"date":"2024-07-01","close":9124.4004},{"date":"2024-07-02","close":9134.123},{"date":"2024-07-03","close":9187.5947},{"date":"2024-07-04","close":9391.7646},{"date":"2024-07-05","close":9639.6836},{"date":"2024-07-08","close":9513.293},{"date":"2024-07-09","close":9532.7373},{"date":"2024-07-10","close":9552.1816},{"date":"2024-07-11","close":9654.2666},{"date":"2024-07-12","close":9508.4316},{"date":"2024-07-15","close":9537.5986},{"date":"2024-07-16","close":9581.3496},{"date":"2024-07-17","close":9629.9609},{"date":"2024-07-18","close":9586.21},{"date":"2024-07-19","close":9445.2373},{"date":"2024-07-22","close":9357.7354},{"date":"2024-07-23","close":9367.458},{"date":"2024-07-24","close":9323.708},{"date":"2024-07-25","close":9250.79},{"date":"2024-07-26","close":9406.3477},{"date":"2024-07-29","close":9469.542},{"date":"2024-07-30","close":9396.625},{"date":"2024-07-31","close":9586.21},{"date":"2024-08-01","close":9542.46},{"date":"2024-08-02","close":9245.9297},{"date":"2024-08-05","close":8521.6162},{"date":"2024-08-06","close":8735.5068},{"date":"2024-08-07","close":8925.0928},{"date":"2024-08-08","close":8857.0361},{"date":"2024-08-09","close":8963.9814},{"date":"2024-08-12","close":9022.3154},{"date":"2024-08-13","close":9017.4551},{"date":"2024-08-14","close":8973.7041},{"date":"2024-08-16","close":9114.6777},{"date":"2024-08-19","close":9046.6211},{"date":"2024-08-20","close":9138.9834},{"date":"2024-08-21","close":9236.207},{"date":"2024-08-22","close":9250.79},{"date":"2024-08-23","close":9260.5127},{"date":"2024-08-26","close":9207.04},{"date":"2024-08-27","close":9274.0},{"date":"2024-08-28","close":9226.4844},{"date":"2024-08-29","close":9177.873},{"date":"2024-08-30","close":9231.3457},{"date":"2024-09-02","close":9250.79},{"date":"2024-09-03","close":9323.708},{"date":"2024-09-04","close":9095.2334},{"date":"2024-09-05","close":9036.8984},{"date":"2024-09-06","close":8900.7861},{"date":"2024-09-09","close":8837.5918},{"date":"2024-09-10","close":8827.8691},{"date":"2024-09-11","close":8837.5918},{"date":"2024-09-12","close":8929.9531},{"date":"2024-09-13","close":8959.1211},{"date":"2024-09-19","close":9066.0654},{"date":"2024-09-20","close":9085.5107},{"date":"2024-09-23","close":9095.2334},{"date":"2024-09-24","close":9138.9834},{"date":"2024-09-25","close":8915.3701},{"date":"2024-09-26","close":9090.3721},{"date":"2024-09-27","close":8929.9531},{"date":"2024-09-30","close":8740.3682},{"date":"2024-10-02","close":8613.9785},{"date":"2024-10-04","close":8628.5615},{"date":"2024-10-07","close":8672.3115},{"date":"2024-10-08","close":8623.7012},{"date":"2024-10-10","close":8589.6719},{"date":"2024-10-11","close":8633.4229},{"date":"2024-10-14","close":8720.9238},{"date":"2024-10-15","close":8774.3965},{"date":"2024-10-16","close":8643.1445},{"date":"2024-10-17","close":8594.5342},{"date":"2024-10-18","close":8599.3945},{"date":"2024-10-21","close":8613.9785},{"date":"2024-10-22","close":8516.7549},{"date":"2024-10-23","close":8589.6719},{"date":"2024-10-24","close":8429.2539},{"date":"2024-10-25","close":8370.9199},{"date":"2024-10-28","close":8555.6445},{"date":"2024-10-29","close":8579.9492},{"date":"2024-10-30","close":8526.0},{"date":"2024-10-31","close":8273.6973},{"date":"2024-11-01","close":8283.4199},{"date":"2024-11-04","close":8332.0303},{"date":"2024-11-05","close":8310.0},{"date":"2024-11-06","close":8200.7793},{"date":"2024-11-07","close":8166.7515},{"date":"2024-11-08","close":8181.335},{"date":"2024-11-11","close":8079.25},{"date":"2024-11-12","close":7909.1099},{"date":"2024-11-13","close":7661.1904},{"date":"2024-11-14","close":7675.7739},{"date":"2024-11-15","close":7734.1079},{"date":"2024-11-18","close":8098.6953},{"date":"2024-11-19","close":8011.1943},{"date":"2024-11-20","close":8025.7773},{"date":"2024-11-21","close":8084.1118},{"date":"2024-11-22","close":8127.8618},{"date":"2024-11-25","close":8259.1133},{"date":"2024-11-26","close":8220.2246},{"date":"2024-11-27","close":8191.0576},{"date":"2024-11-28","close":8239.668},{"date":"2024-11-29","close":8084.1118},{"date":"2024-12-02","close":8050.083},{"date":"2024-12-03","close":8147.3062},{"date":"2024-12-04","close":8025.7773},{"date":"2024-12-05","close":7938.2769},{"date":"2024-12-06","close":7923.6934},{"date":"2024-12-09","close":7685.4961},{"date":"2024-12-10","close":7841.0537},{"date":"2024-12-11","close":7899.3872},{"date":"2024-12-12","close":8045.2222},{"date":"2024-12-13","close":8088.9727},{"date":"2024-12-16","close":8074.3892},{"date":"2024-12-17","close":7894.5259},{"date":"2024-12-18","close":8011.1943},{"date":"2024-12-19","close":7889.665},{"date":"2024-12-20","close":7816.7476},{"date":"2024-12-23","close":7957.7217},{"date":"2024-12-24","close":7933.4155},{"date":"2024-12-26","close":7860.498},{"date":"2024-12-27","close":7894.5259},{"date":"2024-12-30","close":7860.498},{"date":"2025-01-02","close":7772.9971},{"date":"2025-01-03","close":7879.9429},{"date":"2025-01-06","close":8016.0557},{"date":"2025-01-07","close":8025.7773},{"date":"2025-01-08","close":8200.7793},{"date":"2025-01-09","close":8118.1396},{"date":"2025-01-10","close":8069.5283},{"date":"2025-01-13","close":7972.3047},{"date":"2025-01-14","close":7986.8882},{"date":"2025-01-15","close":7962.5825},{"date":"2025-01-16","close":8064.6665},{"date":"2025-01-17","close":8030.6392},{"date":"2025-01-20","close":8035.5},{"date":"2025-01-21","close":7972.3047},{"date":"2025-01-22","close":8035.5},{"date":"2025-01-23","close":7933.4155},{"date":"2025-01-24","close":7957.7217},{"date":"2025-01-31","close":8045.2222},{"date":"2025-02-03","close":7952.8604},{"date":"2025-02-04","close":8030.6392},{"date":"2025-02-05","close":8074.3892},{"date":"2025-02-06","close":8113.2788},{"date":"2025-02-07","close":8171.6123},{"date":"2025-02-10","close":8186.1958},{"date":"2025-02-11","close":8288.2803},{"date":"2025-02-12","close":8312.5869},{"date":"2025-02-13","close":8322.3076},{"date":"2025-02-14","close":8458.4209},{"date":"2025-02-17","close":8623.7012},{"date":"2025-02-18","close":8613.9785},{"date":"2025-02-19","close":8750.0908},{"date":"2025-02-20","close":8623.7012},{"date":"2025-02-21","close":8584.8115},{"date":"2025-02-24","close":8604.2559},{"date":"2025-02-25","close":8633.4229},{"date":"2025-02-26","close":8594.5342},{"date":"2025-02-27","close":8575.0889},{"date":"2025-02-28","close":8244.5303},{"date":"2025-03-04","close":8215.3623},{"date":"2025-03-05","close":8254.252},{"date":"2025-03-06","close":8254.252},{"date":"2025-03-07","close":8186.1958},{"date":"2025-03-10","close":8186.1958},{"date":"2025-03-11","close":8084.1118},{"date":"2025-03-12","close":8191.0576},{"date":"2025-03-13","close":8118.1396},{"date":"2025-03-14","close":8054.9448},{"date":"2025-03-17","close":8239.668},{"date":"2025-03-18","close":8332.0303},{"date":"2025-03-19","close":8356.3369},{"date":"2025-03-20","close":8429.2539},{"date":"2025-03-21","close":8482.7266},{"date":"2025-03-24","close":8453.5596},{"date":"2025-03-25","close":8370.9199},{"date":"2025-03-26","close":8424.3926},{"date":"2025-03-27","close":8390.3643},{"date":"2025-03-28","close":8259.1133},{"date":"2025-03-31","close":8035.5},{"date":"2025-04-01","close":8215.3623},{"date":"2025-04-02","close":8147.3062},{"date":"2025-04-03","close":8108.418},{"date":"2025-04-04","close":7996.6108},{"date":"2025-04-07","close":7632.0239},{"date":"2025-04-08","close":7622.3013},{"date":"2025-04-09","close":7486.1885},{"date":"2025-04-10","close":7850.7759},{"date":"2025-04-11","close":7855.6372},{"date":"2025-04-14","close":7899.3872},{"date":"2025-04-15","close":7947.999},{"date":"2025-04-16","close":7870.2207},{"date":"2025-04-17","close":7952.8604},{"date":"2025-04-18","close":7957.7217},{"date":"2025-04-21","close":7928.5542},{"date":"2025-04-22","close":7962.5825},{"date":"2025-04-23","close":8079.25},{"date":"2025-04-24","close":8030.6392},{"date":"2025-04-25","close":8050.083},{"date":"2025-04-28","close":8074.3892},{"date":"2025-04-29","close":8150.9282},{"date":"2025-04-30","close":8145.958},{"date":"2025-05-02","close":8136.0181},{"date":"2025-05-07","close":8096.2573},{"date":"2025-05-08","close":8081.3472},{"date":"2025-05-09","close":8081.3472},{"date":"2025-05-12","close":8190.689},{"date":"2025-05-13","close":8145.958},{"date":"2025-05-14","close":8200.6289},{"date":"2025-05-15","close":8116.1377},{"date":"2025-05-16","close":8126.0776},{"date":"2025-05-19","close":8101.2275},{"date":"2025-05-20","close":8081.3472},{"date":"2025-05-21","close":8359.6719},{"date":"2025-05-22","close":8220.5098},{"date":"2025-05-23","close":8190.689},{"date":"2025-05-26","close":8439.1924},{"date":"2025-05-27","close":8424.2822},{"date":"2025-05-28","close":8503.8037},{"date":"2025-05-29","close":8603.2051},{"date":"2025-05-30","close":8628.0557},{"date":"2025-06-02","close":8623.0859},{"date":"2025-06-04","close":8831.8291},{"date":"2025-06-05","close":9075.3623},{"date":"2025-06-09","close":9139.9736},{"date":"2025-06-10","close":9110.1533},{"date":"2025-06-11","close":9234.4053},{"date":"2025-06-12","close":9224.4648},{"date":"2025-06-13","close":9105.1836},{"date":"2025-06-16","close":9214.5254},{"date":"2025-06-17","close":9219.4951},{"date":"2025-06-18","close":9189.6748},{"date":"2025-06-19","close":9159.8545},{"date":"2025-06-20","close":9214.5254},{"date":"2025-06-23","close":9130.0332},{"date":"2025-06-24","close":9378.5371},{"date":"2025-06-25","close":9393.4473},{"date":"2025-06-26","close":9259.2559},{"date":"2025-06-27","close":9219.4951},{"date":"2025-06-30","close":9239.375},{"date":"2025-07-01","close":9333.8066},{"date":"2025-07-02","close":9313.9268},{"date":"2025-07-03","close":9507.7598},{"date":"2025-07-04","close":9423.2686},{"date":"2025-07-07","close":9393.4473},{"date":"2025-07-08","close":9477.9395},{"date":"2025-07-09","close":9532.6104},{"date":"2025-07-10","close":9721.4727},{"date":"2025-07-11","close":9736.3828},{"date":"2025-07-14","close":9960.0371},{"date":"2025-07-15","close":9925.2461},{"date":"2025-07-16","close":9890.4551},{"date":"2025-07-17","close":10094.2285},{"date":"2025-07-18","close":9999.7969},{"date":"2025-07-21","close":10014.707},{"date":"2025-07-22","close":9870.5752},{"date":"2025-07-23","close":9880.5156},{"date":"2025-07-24","close":9865.6055},{"date":"2025-07-25","close":9815.9043},{"date":"2025-07-28","close":9885.4854},{"date":"2025-07-29","close":9979.917},{"date":"2025-07-30","close":10238.3613},{"date":"2025-07-31","close":10054.4678},{"date":"2025-08-01","close":9681.7119},{"date":"2025-08-04","close":9820.874},{"date":"2025-08-05","close":10004.7676},{"date":"2025-08-06","close":10009.7373},{"date":"2025-08-07","close":10054.4678},{"date":"2025-08-08","close":10079.3184},{"date":"2025-08-11","close":10084.2891},{"date":"2025-08-12","close":10029.6182},{"date":"2025-08-13","close":10104.1689},{"date":"2025-08-14","close":10168.7803},{"date":"2025-08-18","close":10039.5576},{"date":"2025-08-19","close":10009.7373},{"date":"2025-08-20","close":10009.7373},{"date":"2025-08-21","close":10109.1387},{"date":"2025-08-22","close":10193.6299},{"date":"2025-08-25","close":10233.3906},{"date":"2025-08-26","close":10178.7197},{"date":"2025-08-27","close":10248.3008},{"date":"2025-08-28","close":10278.1221},{"date":"2025-08-29","close":10183.6904},{"date":"2025-09-01","close":10064.4082},{"date":"2025-09-02","close":10218.4805},{"date":"2025-09-03","close":10263.2109},{"date":"2025-09-04","close":10302.9717},{"date":"2025-09-05","close":10352.6729},{"date":"2025-09-08","close":10392.4336},{"date":"2025-09-09","close":10546.5059},{"date":"2025-09-10","close":10650.8779},{"date":"2025-09-11","close":10780.0996},{"date":"2025-09-12","close":10874.5312},{"date":"2025-09-15","close":10983.873},{"date":"2025-09-16","close":11083.2744},{"date":"2025-09-17","close":10944.1123},{"date":"2025-09-18","close":11073.334},{"date":"2025-09-19","close":11028.6035},{"date":"2025-09-22","close":11267.167},{"date":"2025-09-23","close":11356.6289},{"date":"2025-09-24","close":11272.1377},{"date":"2025-09-25","close":11257.2275},{"date":"2025-09-26","close":11013.6934},{"date":"2025-09-29","close":11177.7061},{"date":"2025-09-30","close":11088.2441},{"date":"2025-10-01","close":11197.5859},{"date":"2025-10-02","close":11441.1201},{"date":"2025-10-10","close":11749.2646},{"date":"2025-10-13","close":11689.624},{"date":"2025-10-14","close":11560.4014},{"date":"2025-10-15","close":11913.2773},{"date":"2025-10-16","close":12176.6914},{"date":"2025-10-17","close":12181.6611},{"date":"2025-10-20","close":12295.9736},{"date":"2025-10-21","close":12345.6738},{"date":"2025-10-22","close":12425.1953},{"date":"2025-10-23","close":12360.584},{"date":"2025-10-24","close":12683.6396},{"date":"2025-10-27","close":13051.4248},{"date":"2025-10-28","close":13051.4248},{"date":"2025-10-29","close":13339.6895},{"date":"2025-10-30","close":13359.5703},{"date":"2025-10-31","close":13518.6123},{"date":"2025-11-03","close":13588.1934},{"date":"2025-11-04","close":13364.54},{"date":"2025-11-05","close":13011.665},{"date":"2025-11-06","close":13026.5752},{"date":"2025-11-07","close":12788.0107},{"date":"2025-11-10","close":13170.707},{"date":"2025-11-11","close":13275.0791},{"date":"2025-11-12","close":13384.4209},{"date":"2025-11-13","close":13374.4805},{"date":"2025-11-14","close":12897.3525},{"date":"2025-11-17","close":12986.8145},{"date":"2025-11-18","close":12599.1484},{"date":"2025-11-19","close":12599.1484},{"date":"2025-11-20","close":12922.2031},{"date":"2025-11-21","close":12534.5371},{"date":"2025-11-24","close":12668.7295},{"date":"2025-11-25","close":12753.2207},{"date":"2025-11-26","close":13205.498},{"date":"2025-11-27","close":13220.4082},{"date":"2025-11-28","close":12986.8145},{"date":"2025-12-01","close":13036.5146},{"date":"2025-12-02","close":13165.7373},{"date":"2025-12-03","close":13468.9121},{"date":"2025-12-04","close":13493.7627},{"date":"2025-12-05","close":13667.7148},{"date":"2025-12-08","close":13737.2959},{"date":"2025-12-09","close":13841.668},{"date":"2025-12-10","close":13732.3262},{"date":"2025-12-11","close":13821.7871},{"date":"2025-12-12","close":13841.668},{"date":"2025-12-15","close":13672.6846},{"date":"2025-12-16","close":13449.0312},{"date":"2025-12-17","close":13593.1641},{"date":"2025-12-18","close":13384.4209},{"date":"2025-12-19","close":13483.8223},{"date":"2025-12-22","close":13637.8945},{"date":"2025-12-23","close":13642.8643},{"date":"2025-12-24","close":13627.9541},{"date":"2025-12-26","close":13747.2363},{"date":"2025-12-29","close":13941.0693},{"date":"2025-12-30","close":13886.3984},{"date":"2026-01-02","close":14214.4238},{"date":"2026-01-05","close":14706.4609},{"date":"2026-01-06","close":14805.8633},{"date":"2026-01-07","close":14890.3545},{"date":"2026-01-08","close":14925.1445},{"date":"2026-01-09","close":14979.8154},{"date":"2026-01-12","close":15109.0381},{"date":"2026-01-13","close":15387.3623},{"date":"2026-01-14","close":15407.2422},{"date":"2026-01-15","close":15705.4473},{"date":"2026-01-16","close":15948.9805},{"date":"2026-01-19","close":16103.0537},{"date":"2026-01-20","close":16063.293},{"date":"2026-01-21","close":16112.9932},{"date":"2026-01-22","close":16381.3779},{"date":"2026-01-23","close":16460.8984},{"date":"2026-01-26","close":16406.2285},{"date":"2026-01-27","close":16769.043},{"date":"2026-01-28","close":16952.9375},{"date":"2026-01-29","close":16933.0566},{"date":"2026-01-30","close":16828.6855},{"date":"2026-02-02","close":15973.8311},{"date":"2026-02-03","close":17072.2188},{"date":"2026-02-04","close":17410.1836},{"date":"2026-02-05","close":16749.1641},{"date":"2026-02-06","close":16416.168},{"date":"2026-02-09","close":17102.0391},{"date":"2026-02-10","close":17271.0215},{"date":"2026-02-11","close":17325.6934},{"date":"2026-02-12","close":17981.7422},{"date":"2026-02-13","close":17867.4316},{"date":"2026-02-19","close":18603.002},{"date":"2026-02-20","close":18985.6992},{"date":"2026-02-23","close":19249.1133},{"date":"2026-02-24","close":19587.0781},{"date":"2026-02-25","close":20084.0859},{"date":"2026-02-26","close":20735.166},{"date":"2026-02-27","close":20516.4824},{"date":"2026-03-03","close":18866.416},{"date":"2026-03-04","close":16500.6602},{"date":"2026-03-05","close":18205.3965},{"date":"2026-03-06","close":18105.9941},{"date":"2026-03-09","close":17181.5605},{"date":"2026-03-10","close":17812.7598},{"date":"2026-03-11","close":18299.8281},{"date":"2026-03-12","close":18041.3828},{"date":"2026-03-13","close":17857.4902},{"date":"2026-03-16","close":17912.1621},{"date":"2026-03-17","close":18284.918},{"date":"2026-03-18","close":19283.9023},{"date":"2026-03-19","close":18886.2969},{"date":"2026-03-20","close":18876.3574},{"date":"2026-03-23","close":17663.6582},{"date":"2026-03-24","close":18081.1445},{"date":"2026-03-25","close":18299.8281},{"date":"2026-03-26","close":17738.209},{"date":"2026-03-27","close":17703.418},{"date":"2026-03-30","close":17370.4238},{"date":"2026-03-31","close":16778.9844},{"date":"2026-04-01","close":18255.0977},{"date":"2026-04-02","close":17648.748},{"date":"2026-04-03","close":18135.8145},{"date":"2026-04-06","close":18548.332},{"date":"2026-04-07","close":18682.5234},{"date":"2026-04-08","close":19984.6836},{"date":"2026-04-09","close":19701.3906},{"date":"2026-04-10","close":19989.6543},{"date":"2026-04-13","close":19711.3301},{"date":"2026-04-14","close":20138.7559},{"date":"2026-04-15","close":20740.1367},{"date":"2026-04-16","close":21038.3418},{"date":"2026-04-17","close":21212.293},{"date":"2026-04-20","close":21222.2344},{"date":"2026-04-21","close":22236.1289},{"date":"2026-04-22","close":22415.0527},{"date":"2026-04-23","close":22554.2148},{"date":"2026-04-24","close":22454.8125},{"date":"2026-04-27","close":22618.8262},{"date":"2026-04-28","close":22922.0},{"date":"2026-04-29","close":23050.0},{"date":"2026-04-30","close":22700.0},{"date":"2026-05-04","close":23770.0},{"date":"2026-05-06","close":25510.0},{"date":"2026-05-07","close":26090.0},{"date":"2026-05-08","close":25910.0},{"date":"2026-05-11","close":26620.0},{"date":"2026-05-12","close":26140.0},{"date":"2026-05-13","close":26385.0},{"date":"2026-05-14","close":27155.0},{"date":"2026-05-15","close":25800.0},{"date":"2026-05-18","close":26160.0},{"date":"2026-05-19","close":25390.0},{"date":"2026-05-20","close":25440.0},{"date":"2026-05-21","close":27660.0},{"date":"2026-05-22","close":28295.0},{"date":"2026-05-26","close":29325.0},{"date":"2026-05-27","close":29825.0},{"date":"2026-05-28","close":30450.0},{"date":"2026-05-29","close":32750.0},{"date":"2026-06-01","close":33685.0},{"date":"2026-06-02","close":33690.0},{"date":"2026-06-04","close":33310.0},{"date":"2026-06-05","close":31545.0},{"date":"2026-06-08","close":28800.0},{"date":"2026-06-09","close":31290.0},{"date":"2026-06-10","close":29560.0},{"date":"2026-06-11","close":29100.0},{"date":"2026-06-12","close":30595.0},{"date":"2026-06-15","close":32940.0},{"date":"2026-06-16","close":33375.0},{"date":"2026-06-17","close":33515.0},{"date":"2026-06-18","close":34480.0},{"date":"2026-06-19","close":34765.0},{"date":"2026-06-22","close":34205.0},{"date":"2026-06-23","close":30995.0},{"date":"2026-06-24","close":32105.0},{"date":"2026-06-25","close":32750.0},{"date":"2026-06-26","close":31710.0},{"date":"2026-06-29","close":31935.0},{"date":"2026-06-30","close":32320.0},{"date":"2026-07-01","close":31595.0},{"date":"2026-07-02","close":29400.0},{"date":"2026-07-03","close":30560.0},{"date":"2026-07-06","close":30290.0},{"date":"2026-07-07","close":28565.0},{"date":"2026-07-08","close":26625.0},{"date":"2026-07-09","close":26090.0},{"date":"2026-07-10","close":27310.0},{"date":"2026-07-13","close":24975.0},{"date":"2026-07-14","close":24865.0},{"date":"2026-07-15","close":26415.0},{"date":"2026-07-16","close":25095.0},{"date":"2026-07-20","close":23780.0},{"date":"2026-07-21","close":24855.0},{"date":"2026-07-22","close":25160.0},{"date":"2026-07-23","close":26450.0},{"date":"2026-07-24","close":25120.0},{"date":"2026-07-27","close":25190.0},{"date":"2026-07-28","close":22570.0},{"date":"2026-07-29","close":21140.0},{"date":"2026-07-30","close":20830.0},{"date":"2026-07-31","close":24465.0},{"date":"2026-08-03","close":23260.0},{"date":"2026-08-04","close":23620.0},{"date":"2026-08-05","close":24940.0},{"date":"2026-08-06","close":23900.0},{"date":"2026-08-07","close":24315.0},{"date":"2026-08-10","close":24340.0},{"date":"2026-08-11","close":24675.0},{"date":"2026-08-12","close":25595.0},{"date":"2026-08-13","close":26355.0},{"date":"2026-08-14","close":27150.0},{"date":"2026-08-18","close":26320.0},{"date":"2026-08-19","close":25170.0},{"date":"2026-08-20","close":26250.0},{"date":"2026-08-21","close":26460.0},{"date":"2026-08-24","close":25375.0},{"date":"2026-08-25","close":25650.0},{"date":"2026-08-26","close":26115.0},{"date":"2026-08-27","close":26670.0},{"date":"2026-08-28","close":26580.0},{"date":"2026-08-31","close":26670.0},{"date":"2026-09-01","close":26670.0},{"date":"2026-09-02","close":25715.0},{"date":"2026-09-03","close":25705.0},{"date":"2026-09-04","close":25995.0},{"date":"2026-09-07","close":26745.0},{"date":"2026-09-08","close":26275.0},{"date":"2026-09-09","close":26600.0},{"date":"2026-09-10","close":26425.0},{"date":"2026-09-11","close":26240.0},{"date":"2026-09-14","close":25500.0},{"date":"2026-09-15","close":25235.0},{"date":"2026-09-16","close":25455.0},{"date":"2026-09-17","close":25310.0},{"date":"2026-09-18","close":25665.0},{"date":"2026-09-21","close":26340.0},{"date":"2026-09-22","close":26620.0},{"date":"2026-09-23","close":26800.0},{"date":"2026-09-28","close":26325.0},{"date":"2026-09-29","close":26305.0},{"date":"2026-09-30","close":26210.0},{"date":"2026-10-01","close":26575.0},{"date":"2026-10-02","close":26730.0},{"date":"2026-10-06","close":27085.0},{"date":"2026-10-07","close":26575.0},{"date":"2026-10-08","close":25885.0},{"date":"2026-10-12","close":25055.0},{"date":"2026-10-13","close":23980.0},{"date":"2026-10-14","close":23900.0},{"date":"2026-10-15","close":21990.0},{"date":"2026-10-16","close":22575.0},{"date":"2026-10-19","close":22980.0},{"date":"2026-10-20","close":22300.0},{"date":"2026-10-21","close":22885.0},{"date":"2026-10-22","close":22380.0},{"date":"2026-10-23","close":21905.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5935.0,"foreign_net":20614.0,"institution_net":-14679.0},{"date":"2026-10-21","retail_net":1163.0,"foreign_net":17239.0,"institution_net":-18402.0},{"date":"2026-10-20","retail_net":14682.0,"foreign_net":-24852.0,"institution_net":10170.0},{"date":"2026-10-19","retail_net":3609.0,"foreign_net":31899.0,"institution_net":-35508.0},{"date":"2026-10-16","retail_net":4207.0,"foreign_net":40475.0,"institution_net":-44682.0},{"date":"2026-10-15","retail_net":38303.0,"foreign_net":-19429.0,"institution_net":-18874.0},{"date":"2026-10-14","retail_net":4629.0,"foreign_net":17260.0,"institution_net":-21889.0},{"date":"2026-10-13","retail_net":-4786.0,"foreign_net":7629.0,"institution_net":-2843.0},{"date":"2026-10-12","retail_net":-16125.0,"foreign_net":-2921.0,"institution_net":19046.0},{"date":"2026-10-08","retail_net":22760.0,"foreign_net":-11961.0,"institution_net":-10799.0},{"date":"2026-10-07","retail_net":5105.0,"foreign_net":-35937.0,"institution_net":30832.0},{"date":"2026-10-06","retail_net":3497.0,"foreign_net":-7812.0,"institution_net":4315.0},{"date":"2026-10-02","retail_net":-25360.0,"foreign_net":6377.0,"institution_net":18983.0},{"date":"2026-10-01","retail_net":-9537.0,"foreign_net":27994.0,"institution_net":-18457.0},{"date":"2026-09-30","retail_net":-4480.0,"foreign_net":-37718.0,"institution_net":42198.0},{"date":"2026-09-29","retail_net":-15480.0,"foreign_net":66243.0,"institution_net":-50763.0},{"date":"2026-09-28","retail_net":10684.0,"foreign_net":-50238.0,"institution_net":39554.0},{"date":"2026-09-23","retail_net":-11023.0,"foreign_net":-23201.0,"institution_net":34224.0},{"date":"2026-09-22","retail_net":-11901.0,"foreign_net":4257.0,"institution_net":7644.0},{"date":"2026-09-21","retail_net":-29944.0,"foreign_net":16689.0,"institution_net":13255.0},{"date":"2026-09-18","retail_net":-46909.0,"foreign_net":-6057.0,"institution_net":52966.0},{"date":"2026-09-17","retail_net":10226.0,"foreign_net":39894.0,"institution_net":-50120.0},{"date":"2026-09-16","retail_net":1538.0,"foreign_net":5654.0,"institution_net":-7192.0},{"date":"2026-09-15","retail_net":97.0,"foreign_net":-35633.0,"institution_net":35536.0},{"date":"2026-09-14","retail_net":12164.0,"foreign_net":40315.0,"institution_net":-52479.0},{"date":"2026-09-11","retail_net":-365.0,"foreign_net":-14163.0,"institution_net":14528.0},{"date":"2026-09-10","retail_net":6967.0,"foreign_net":9036.0,"institution_net":-16003.0},{"date":"2026-09-09","retail_net":-24073.0,"foreign_net":-40425.0,"institution_net":64498.0},{"date":"2026-09-08","retail_net":-32587.0,"foreign_net":-28970.0,"institution_net":61557.0},{"date":"2026-09-07","retail_net":-57194.0,"foreign_net":5458.0,"institution_net":51736.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-5935.0,"foreign_net":20614.0,"institution_net":-14679.0},"d3":{"retail_net":9910.0,"foreign_net":13001.0,"institution_net":-22911.0},"d7":{"retail_net":60658.0,"foreign_net":83206.0,"institution_net":-143864.0},"d14":{"retail_net":36212.0,"foreign_net":66575.0,"institution_net":-102787.0},"d30":{"retail_net":-156068.0,"foreign_net":17716.0,"institution_net":138352.0}},"analysis":"최근 5일 외국인 순매수 8.54만, 기관 순매수 -10.31만. 30일 누적: 외국인 1.77만, 기관 13.84만.","foreign_flow":85375.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-103101.0},"insider_trades":[],"price_analysis":{"current":22420.0,"low_30d":21465.0,"support":22047.5,"high_30d":27290.0,"change_1d":0.2,"change_7d":-2.4,"change_30d":-14.7,"resistance":26707.5,"position_in_range":16.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (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":"KODEX 삼성그룹","phase":"above-fold","symbol_resolved":true}