{"status":"ok","report":{"etf":{"aum":851900000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"미래에셋증권","ticker":"006800","weight":24.36},{"name":"한국금융지주","ticker":"071050","weight":20.18},{"name":"삼성증권","ticker":"016360","weight":19.0},{"name":"키움증권","ticker":"039490","weight":14.17},{"name":"NH투자증권","ticker":"005940","weight":12.05},{"name":"대신증권","ticker":"003540","weight":2.01},{"name":"신영증권","ticker":"001720","weight":1.99},{"name":"한화투자증권","ticker":"003530","weight":1.4},{"name":"SK증권","ticker":"001510","weight":1.07},{"name":"유안타증권","ticker":"003470","weight":0.9}],"base_index":"KRX 증권","aum_display":"8,519억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":1.08},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:43:57.463002+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":27.9,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.2,"direction":"higher_better","percentile":25}],"summary":"RSI 28","percentile":28}},"is_etf":true,"signals":[],"summary":"KODEX 증권(102970)은(는) KRX 증권를 추종하는 ETF입니다, 순자산 8,519억. 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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.66%","value_pct":2.66},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.6598},"catalysts":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-839.8914467582254,"grade":"D","trend":"하락","atr_14":644.5,"rsi_14":27.86738351254479,"sma_20":16471.5,"sma_60":17767.283333333333,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 27.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-839.89)가 시그널선(-710.26)을 하회합니다(데드크로스). 현재가가 SMA20(16472)과 SMA60(17767) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14172~18771 (현재 위치 9%).","bb_lower":14171.919386061883,"bb_upper":18771.080613938117,"macd_signal":-710.2579132992663},"change_pct":-1.25,"chart_data":[{"date":"2024-10-23","open":7525,"high":7549,"low":7465,"close":7488,"volume":61914},{"date":"2024-10-24","open":7470,"high":7545,"low":7417,"close":7446,"volume":35098},{"date":"2024-10-25","open":7459,"high":7600,"low":7450,"close":7497,"volume":107863},{"date":"2024-10-28","open":7516,"high":7516,"low":7408,"close":7474,"volume":45986},{"date":"2024-10-29","open":7456,"high":7512,"low":7451,"close":7507,"volume":31298},{"date":"2024-10-30","open":7698,"high":7698,"low":7558,"close":7621,"volume":35929},{"date":"2024-10-31","open":7459,"high":7459,"low":7356,"close":7380,"volume":68044},{"date":"2024-11-01","open":7357,"high":7397,"low":7319,"close":7362,"volume":69670},{"date":"2024-11-04","open":7338,"high":7376,"low":7254,"close":7376,"volume":31715},{"date":"2024-11-05","open":7481,"high":7577,"low":7467,"close":7577,"volume":29987},{"date":"2024-11-06","open":7432,"high":7507,"low":7398,"close":7474,"volume":40607},{"date":"2024-11-07","open":7484,"high":7526,"low":7329,"close":7329,"volume":45906},{"date":"2024-11-08","open":7390,"high":7394,"low":7286,"close":7319,"volume":38069},{"date":"2024-11-11","open":7285,"high":7375,"low":7262,"close":7347,"volume":60876},{"date":"2024-11-12","open":7332,"high":7375,"low":7216,"close":7216,"volume":40160},{"date":"2024-11-13","open":7202,"high":7202,"low":6996,"close":7024,"volume":54452},{"date":"2024-11-14","open":7030,"high":7170,"low":6987,"close":7076,"volume":88343},{"date":"2024-11-15","open":7089,"high":7089,"low":6977,"close":7029,"volume":83648},{"date":"2024-11-18","open":6995,"high":7216,"low":6995,"close":7132,"volume":141165},{"date":"2024-11-19","open":7128,"high":7178,"low":7118,"close":7155,"volume":66654},{"date":"2024-11-20","open":7119,"high":7221,"low":7119,"close":7165,"volume":13546},{"date":"2024-11-21","open":7212,"high":7225,"low":7155,"close":7193,"volume":53806},{"date":"2024-11-22","open":7235,"high":7254,"low":7174,"close":7202,"volume":26272},{"date":"2024-11-25","open":7254,"high":7254,"low":7137,"close":7141,"volume":44524},{"date":"2024-11-26","open":7113,"high":7118,"low":7043,"close":7104,"volume":89704},{"date":"2024-11-27","open":7099,"high":7235,"low":7099,"close":7230,"volume":37134},{"date":"2024-11-28","open":7249,"high":7249,"low":7174,"close":7202,"volume":14787},{"date":"2024-11-29","open":7249,"high":7249,"low":7164,"close":7193,"volume":37849},{"date":"2024-12-02","open":7255,"high":7320,"low":7226,"close":7315,"volume":55112},{"date":"2024-12-03","open":7343,"high":7642,"low":7343,"close":7633,"volume":140086},{"date":"2024-12-04","open":7525,"high":7530,"low":7367,"close":7427,"volume":83219},{"date":"2024-12-05","open":7426,"high":7426,"low":7239,"close":7258,"volume":82314},{"date":"2024-12-06","open":7259,"high":7309,"low":7070,"close":7174,"volume":117803},{"date":"2024-12-09","open":7133,"high":7133,"low":6865,"close":6865,"volume":56030},{"date":"2024-12-10","open":6926,"high":7062,"low":6922,"close":7062,"volume":44040},{"date":"2024-12-11","open":7014,"high":7145,"low":7009,"close":7127,"volume":37429},{"date":"2024-12-12","open":7156,"high":7315,"low":7156,"close":7315,"volume":81413},{"date":"2024-12-13","open":7272,"high":7290,"low":7164,"close":7272,"volume":43991},{"date":"2024-12-16","open":7277,"high":7324,"low":7207,"close":7212,"volume":20727},{"date":"2024-12-17","open":7244,"high":7244,"low":7052,"close":7104,"volume":34798},{"date":"2024-12-18","open":7118,"high":7301,"low":7070,"close":7282,"volume":85792},{"date":"2024-12-19","open":7161,"high":7226,"low":7134,"close":7179,"volume":18969},{"date":"2024-12-20","open":7151,"high":7151,"low":6991,"close":7024,"volume":68656},{"date":"2024-12-23","open":7066,"high":7216,"low":7056,"close":7198,"volume":78143},{"date":"2024-12-24","open":7216,"high":7219,"low":7160,"close":7198,"volume":51788},{"date":"2024-12-26","open":7230,"high":7230,"low":7151,"close":7155,"volume":120178},{"date":"2024-12-27","open":7164,"high":7178,"low":6977,"close":7024,"volume":77892},{"date":"2024-12-30","open":7005,"high":7085,"low":6963,"close":7005,"volume":33645},{"date":"2025-01-02","open":7005,"high":7075,"low":6907,"close":6968,"volume":78256},{"date":"2025-01-03","open":6963,"high":7029,"low":6963,"close":6968,"volume":85467},{"date":"2025-01-06","open":6986,"high":7015,"low":6939,"close":7005,"volume":100701},{"date":"2025-01-07","open":7020,"high":7146,"low":7010,"close":7123,"volume":49423},{"date":"2025-01-08","open":7075,"high":7151,"low":7052,"close":7123,"volume":30991},{"date":"2025-01-09","open":7080,"high":7113,"low":7066,"close":7094,"volume":43937},{"date":"2025-01-10","open":7056,"high":7164,"low":7052,"close":7137,"volume":71010},{"date":"2025-01-13","open":7089,"high":7128,"low":7010,"close":7043,"volume":28900},{"date":"2025-01-14","open":7055,"high":7088,"low":7005,"close":7033,"volume":15834},{"date":"2025-01-15","open":7061,"high":7141,"low":7061,"close":7094,"volume":58330},{"date":"2025-01-16","open":7151,"high":7212,"low":7123,"close":7174,"volume":47001},{"date":"2025-01-17","open":7151,"high":7207,"low":7151,"close":7169,"volume":28365},{"date":"2025-01-20","open":7174,"high":7243,"low":7160,"close":7198,"volume":23887},{"date":"2025-01-21","open":7244,"high":7268,"low":7217,"close":7240,"volume":30857},{"date":"2025-01-22","open":7278,"high":7310,"low":7260,"close":7287,"volume":36993},{"date":"2025-01-23","open":7291,"high":7348,"low":7254,"close":7254,"volume":60433},{"date":"2025-01-24","open":7263,"high":7314,"low":7254,"close":7291,"volume":22739},{"date":"2025-01-31","open":7333,"high":7408,"low":7254,"close":7394,"volume":43523},{"date":"2025-02-03","open":7306,"high":7320,"low":7241,"close":7287,"volume":110770},{"date":"2025-02-04","open":7333,"high":7403,"low":7319,"close":7390,"volume":70048},{"date":"2025-02-05","open":7398,"high":7417,"low":7319,"close":7333,"volume":292662},{"date":"2025-02-06","open":7357,"high":7390,"low":7273,"close":7324,"volume":111570},{"date":"2025-02-07","open":7308,"high":7426,"low":7304,"close":7366,"volume":53008},{"date":"2025-02-10","open":7381,"high":7408,"low":7305,"close":7305,"volume":85872},{"date":"2025-02-11","open":7343,"high":7348,"low":7282,"close":7338,"volume":51077},{"date":"2025-02-12","open":7356,"high":7459,"low":7356,"close":7385,"volume":71015},{"date":"2025-02-13","open":7417,"high":7417,"low":7309,"close":7376,"volume":71110},{"date":"2025-02-14","open":7380,"high":7520,"low":7380,"close":7497,"volume":118406},{"date":"2025-02-17","open":7534,"high":7651,"low":7501,"close":7610,"volume":132190},{"date":"2025-02-18","open":7652,"high":7652,"low":7567,"close":7615,"volume":77935},{"date":"2025-02-19","open":7629,"high":7695,"low":7615,"close":7666,"volume":79680},{"date":"2025-02-20","open":7671,"high":7746,"low":7637,"close":7666,"volume":74295},{"date":"2025-02-21","open":7718,"high":7718,"low":7590,"close":7619,"volume":60255},{"date":"2025-02-24","open":7590,"high":7605,"low":7557,"close":7605,"volume":29062},{"date":"2025-02-25","open":7588,"high":7662,"low":7554,"close":7638,"volume":90074},{"date":"2025-02-26","open":7637,"high":7685,"low":7629,"close":7685,"volume":102370},{"date":"2025-02-27","open":7699,"high":7699,"low":7591,"close":7647,"volume":110766},{"date":"2025-02-28","open":7558,"high":7563,"low":7460,"close":7502,"volume":98890},{"date":"2025-03-04","open":7507,"high":7558,"low":7386,"close":7394,"volume":168351},{"date":"2025-03-05","open":7437,"high":7441,"low":7259,"close":7333,"volume":107665},{"date":"2025-03-06","open":7399,"high":7616,"low":7353,"close":7554,"volume":120894},{"date":"2025-03-07","open":7571,"high":7571,"low":7487,"close":7511,"volume":40708},{"date":"2025-03-10","open":7446,"high":7553,"low":7446,"close":7535,"volume":16264},{"date":"2025-03-11","open":7427,"high":7456,"low":7372,"close":7422,"volume":66248},{"date":"2025-03-12","open":7422,"high":7549,"low":7417,"close":7530,"volume":41274},{"date":"2025-03-13","open":7531,"high":7662,"low":7526,"close":7568,"volume":94470},{"date":"2025-03-14","open":7591,"high":7591,"low":7499,"close":7526,"volume":69560},{"date":"2025-03-17","open":7572,"high":7680,"low":7572,"close":7666,"volume":643872},{"date":"2025-03-18","open":7731,"high":7778,"low":7679,"close":7713,"volume":904305},{"date":"2025-03-19","open":7746,"high":7779,"low":7714,"close":7769,"volume":89275},{"date":"2025-03-20","open":7769,"high":7854,"low":7739,"close":7750,"volume":118498},{"date":"2025-03-21","open":7732,"high":7806,"low":7709,"close":7779,"volume":87521},{"date":"2025-03-24","open":7760,"high":7835,"low":7737,"close":7746,"volume":145218},{"date":"2025-03-25","open":7764,"high":7779,"low":7722,"close":7750,"volume":181179},{"date":"2025-03-26","open":7778,"high":7853,"low":7745,"close":7839,"volume":175115},{"date":"2025-03-27","open":7811,"high":7811,"low":7727,"close":7750,"volume":498116},{"date":"2025-03-28","open":7751,"high":7765,"low":7616,"close":7657,"volume":83474},{"date":"2025-03-31","open":7572,"high":7637,"low":7512,"close":7540,"volume":294707},{"date":"2025-04-01","open":7548,"high":7655,"low":7548,"close":7619,"volume":125224},{"date":"2025-04-02","open":7632,"high":7679,"low":7544,"close":7624,"volume":78537},{"date":"2025-04-03","open":7535,"high":7535,"low":7413,"close":7483,"volume":113956},{"date":"2025-04-04","open":7402,"high":7515,"low":7380,"close":7455,"volume":188495},{"date":"2025-04-07","open":7248,"high":7258,"low":6985,"close":7038,"volume":534963},{"date":"2025-04-08","open":7093,"high":7127,"low":6995,"close":7038,"volume":111242},{"date":"2025-04-09","open":7005,"high":7005,"low":6855,"close":6912,"volume":59849},{"date":"2025-04-10","open":7175,"high":7245,"low":7124,"close":7226,"volume":135296},{"date":"2025-04-11","open":7104,"high":7212,"low":7104,"close":7212,"volume":60600},{"date":"2025-04-14","open":7249,"high":7254,"low":7217,"close":7249,"volume":22744},{"date":"2025-04-15","open":7262,"high":7366,"low":7258,"close":7366,"volume":42672},{"date":"2025-04-16","open":7337,"high":7421,"low":7337,"close":7385,"volume":68674},{"date":"2025-04-17","open":7367,"high":7417,"low":7357,"close":7394,"volume":43889},{"date":"2025-04-18","open":7403,"high":7470,"low":7386,"close":7451,"volume":38864},{"date":"2025-04-21","open":7457,"high":7653,"low":7457,"close":7643,"volume":198517},{"date":"2025-04-22","open":7637,"high":7816,"low":7615,"close":7779,"volume":236450},{"date":"2025-04-23","open":7877,"high":7933,"low":7830,"close":7928,"volume":345155},{"date":"2025-04-24","open":7933,"high":7957,"low":7919,"close":7928,"volume":104139},{"date":"2025-04-25","open":7948,"high":8018,"low":7948,"close":8003,"volume":164101},{"date":"2025-04-28","open":7993,"high":8120,"low":7988,"close":8046,"volume":316889},{"date":"2025-04-29","open":8111,"high":8322,"low":8082,"close":8288,"volume":234941},{"date":"2025-04-30","open":8322,"high":8709,"low":8322,"close":8640,"volume":772934},{"date":"2025-05-02","open":8631,"high":8768,"low":8571,"close":8689,"volume":397421},{"date":"2025-05-07","open":8805,"high":8923,"low":8742,"close":8787,"volume":590215},{"date":"2025-05-08","open":8773,"high":8851,"low":8738,"close":8831,"volume":337540},{"date":"2025-05-09","open":8885,"high":8905,"low":8768,"close":8836,"volume":307615},{"date":"2025-05-12","open":8861,"high":9306,"low":8861,"close":9169,"volume":646091},{"date":"2025-05-13","open":9154,"high":9370,"low":9100,"close":9370,"volume":433426},{"date":"2025-05-14","open":9394,"high":9473,"low":9273,"close":9331,"volume":627061},{"date":"2025-05-15","open":9361,"high":9468,"low":9287,"close":9346,"volume":662284},{"date":"2025-05-16","open":9371,"high":9449,"low":9214,"close":9444,"volume":607008},{"date":"2025-05-19","open":9375,"high":9413,"low":9183,"close":9272,"volume":536115},{"date":"2025-05-20","open":9346,"high":9527,"low":9346,"close":9385,"volume":549826},{"date":"2025-05-21","open":9433,"high":9708,"low":9403,"close":9708,"volume":704048},{"date":"2025-05-22","open":9680,"high":9748,"low":9582,"close":9635,"volume":729128},{"date":"2025-05-23","open":9643,"high":9860,"low":9620,"close":9737,"volume":724637},{"date":"2025-05-26","open":9782,"high":9782,"low":9689,"close":9767,"volume":501917},{"date":"2025-05-27","open":9767,"high":9772,"low":9586,"close":9728,"volume":645607},{"date":"2025-05-28","open":9762,"high":9884,"low":9709,"close":9762,"volume":797751},{"date":"2025-05-29","open":9898,"high":10854,"low":9878,"close":10854,"volume":2486508},{"date":"2025-05-30","open":10878,"high":10942,"low":10579,"close":10619,"volume":1671315},{"date":"2025-06-02","open":10638,"high":10869,"low":10276,"close":10531,"volume":1830138},{"date":"2025-06-04","open":10809,"high":11417,"low":10731,"close":11339,"volume":3015244},{"date":"2025-06-05","open":11418,"high":11462,"low":11139,"close":11418,"volume":1922827},{"date":"2025-06-09","open":11702,"high":12348,"low":11682,"close":11804,"volume":3561111},{"date":"2025-06-10","open":11937,"high":12049,"low":11614,"close":11785,"volume":3209599},{"date":"2025-06-11","open":11750,"high":12230,"low":11510,"close":12157,"volume":2627783},{"date":"2025-06-12","open":12084,"high":12387,"low":11947,"close":12152,"volume":3562223},{"date":"2025-06-13","open":12265,"high":12495,"low":11868,"close":12074,"volume":2371157},{"date":"2025-06-16","open":12035,"high":12593,"low":12010,"close":12593,"volume":2598652},{"date":"2025-06-17","open":12912,"high":13156,"low":12368,"close":12632,"volume":5084068},{"date":"2025-06-18","open":12554,"high":12935,"low":12485,"close":12764,"volume":2502896},{"date":"2025-06-19","open":12833,"high":12867,"low":12377,"close":12632,"volume":2552209},{"date":"2025-06-20","open":12667,"high":12813,"low":12412,"close":12745,"volume":3092191},{"date":"2025-06-23","open":12578,"high":13725,"low":12465,"close":13240,"volume":4218849},{"date":"2025-06-24","open":13753,"high":14180,"low":13675,"close":14180,"volume":4239565},{"date":"2025-06-25","open":14332,"high":14421,"low":13999,"close":14347,"volume":3209738},{"date":"2025-06-26","open":14120,"high":14120,"low":13400,"close":13827,"volume":6166669},{"date":"2025-06-27","open":13837,"high":13905,"low":13499,"close":13582,"volume":4574821},{"date":"2025-06-30","open":13665,"high":13822,"low":13479,"close":13602,"volume":3141487},{"date":"2025-07-01","open":13764,"high":14256,"low":13666,"close":13720,"volume":4837803},{"date":"2025-07-02","open":13793,"high":13833,"low":13265,"close":13465,"volume":3238625},{"date":"2025-07-03","open":13523,"high":13792,"low":13322,"close":13499,"volume":2623961},{"date":"2025-07-04","open":13499,"high":13547,"low":12764,"close":12779,"volume":3454636},{"date":"2025-07-07","open":12446,"high":13010,"low":12446,"close":12985,"volume":2319863},{"date":"2025-07-08","open":12975,"high":13759,"low":12907,"close":13759,"volume":5260206},{"date":"2025-07-09","open":14062,"high":14571,"low":13847,"close":14435,"volume":4460859},{"date":"2025-07-10","open":14337,"high":14714,"low":14171,"close":14631,"volume":3469500},{"date":"2025-07-11","open":14743,"high":14998,"low":14645,"close":14787,"volume":4195127},{"date":"2025-07-14","open":14709,"high":15096,"low":14543,"close":15072,"volume":3272338},{"date":"2025-07-15","open":15032,"high":15199,"low":14764,"close":15047,"volume":3684329},{"date":"2025-07-16","open":14768,"high":14821,"low":14185,"close":14263,"volume":5485181},{"date":"2025-07-17","open":14351,"high":14420,"low":14087,"close":14302,"volume":2841239},{"date":"2025-07-18","open":14293,"high":14293,"low":13715,"close":13989,"volume":4158354},{"date":"2025-07-21","open":13690,"high":13890,"low":13602,"close":13842,"volume":2287320},{"date":"2025-07-22","open":13989,"high":14126,"low":13671,"close":13788,"volume":2820838},{"date":"2025-07-23","open":13813,"high":13891,"low":13367,"close":13666,"volume":2689759},{"date":"2025-07-24","open":13715,"high":13916,"low":13313,"close":13382,"volume":2741765},{"date":"2025-07-25","open":13313,"high":13696,"low":13274,"close":13524,"volume":2079345},{"date":"2025-07-28","open":13416,"high":13500,"low":12838,"close":12990,"volume":3349614},{"date":"2025-07-29","open":12912,"high":13156,"low":12784,"close":13117,"volume":2657963},{"date":"2025-07-30","open":13293,"high":13485,"low":12921,"close":13063,"volume":2799695},{"date":"2025-07-31","open":13077,"high":13259,"low":12999,"close":13024,"volume":3111968},{"date":"2025-08-01","open":12719,"high":12802,"low":12181,"close":12196,"volume":3875333},{"date":"2025-08-04","open":12197,"high":12485,"low":12152,"close":12485,"volume":3175706},{"date":"2025-08-05","open":12647,"high":12897,"low":12490,"close":12691,"volume":3886706},{"date":"2025-08-06","open":12632,"high":12887,"low":12632,"close":12858,"volume":3013739},{"date":"2025-08-07","open":13114,"high":13201,"low":12678,"close":12809,"volume":3687560},{"date":"2025-08-08","open":12808,"high":12818,"low":12613,"close":12745,"volume":1475959},{"date":"2025-08-11","open":12608,"high":12608,"low":12280,"close":12480,"volume":2393172},{"date":"2025-08-12","open":12470,"high":13083,"low":12432,"close":12725,"volume":5210965},{"date":"2025-08-13","open":12950,"high":12960,"low":12642,"close":12755,"volume":4992321},{"date":"2025-08-14","open":12798,"high":12882,"low":12672,"close":12735,"volume":1530744},{"date":"2025-08-18","open":12592,"high":12602,"low":12386,"close":12431,"volume":1857387},{"date":"2025-08-19","open":12500,"high":12510,"low":12235,"close":12319,"volume":1434971},{"date":"2025-08-20","open":12172,"high":12285,"low":11677,"close":12064,"volume":3399269},{"date":"2025-08-21","open":12064,"high":12215,"low":12044,"close":12054,"volume":1859202},{"date":"2025-08-22","open":12064,"high":12270,"low":12035,"close":12118,"volume":1356930},{"date":"2025-08-25","open":12314,"high":12667,"low":12225,"close":12510,"volume":2566067},{"date":"2025-08-26","open":12417,"high":12460,"low":12245,"close":12333,"volume":1090793},{"date":"2025-08-27","open":12349,"high":12383,"low":12158,"close":12329,"volume":1105956},{"date":"2025-08-28","open":12245,"high":12872,"low":12206,"close":12750,"volume":3651517},{"date":"2025-08-29","open":12877,"high":12912,"low":12677,"close":12730,"volume":1895953},{"date":"2025-09-01","open":12631,"high":12699,"low":12401,"close":12441,"volume":1714411},{"date":"2025-09-02","open":12432,"high":12549,"low":12363,"close":12392,"volume":1362734},{"date":"2025-09-03","open":12342,"high":12469,"low":12318,"close":12436,"volume":1105501},{"date":"2025-09-04","open":12437,"high":12578,"low":12353,"close":12539,"volume":1380031},{"date":"2025-09-05","open":12614,"high":12697,"low":12486,"close":12564,"volume":1122985},{"date":"2025-09-08","open":12583,"high":12950,"low":12495,"close":12843,"volume":2200010},{"date":"2025-09-09","open":12965,"high":13764,"low":12887,"close":13749,"volume":7698057},{"date":"2025-09-10","open":13920,"high":14420,"low":13782,"close":14312,"volume":6175384},{"date":"2025-09-11","open":14308,"high":14381,"low":13818,"close":14102,"volume":4974960},{"date":"2025-09-12","open":14401,"high":14444,"low":14073,"close":14156,"volume":2705841},{"date":"2025-09-15","open":14406,"high":14935,"low":14406,"close":14719,"volume":6806757},{"date":"2025-09-16","open":14836,"high":14885,"low":14625,"close":14650,"volume":3332683},{"date":"2025-09-17","open":14494,"high":14528,"low":14209,"close":14347,"volume":2823995},{"date":"2025-09-18","open":14542,"high":14674,"low":14331,"close":14660,"volume":2966473},{"date":"2025-09-19","open":14709,"high":14714,"low":14509,"close":14582,"volume":1778370},{"date":"2025-09-22","open":14562,"high":14792,"low":14444,"close":14636,"volume":2431140},{"date":"2025-09-23","open":14635,"high":14693,"low":14254,"close":14254,"volume":1880007},{"date":"2025-09-24","open":14135,"high":14213,"low":13635,"close":13837,"volume":2986034},{"date":"2025-09-25","open":13710,"high":13848,"low":13603,"close":13671,"volume":1853730},{"date":"2025-09-26","open":13828,"high":13833,"low":13377,"close":13465,"volume":2762549},{"date":"2025-09-29","open":13656,"high":14058,"low":13651,"close":13862,"volume":2693574},{"date":"2025-09-30","open":13802,"high":13851,"low":13597,"close":13690,"volume":1144635},{"date":"2025-10-01","open":13709,"high":13709,"low":13464,"close":13489,"volume":1338508},{"date":"2025-10-02","open":13631,"high":14195,"low":13553,"close":13818,"volume":2635020},{"date":"2025-10-10","open":14014,"high":14053,"low":13793,"close":13871,"volume":2605793},{"date":"2025-10-13","open":13479,"high":13597,"low":13313,"close":13582,"volume":1969048},{"date":"2025-10-14","open":13509,"high":13754,"low":13269,"close":13328,"volume":2398406},{"date":"2025-10-15","open":13352,"high":13940,"low":13352,"close":13940,"volume":1654163},{"date":"2025-10-16","open":14151,"high":14577,"low":14073,"close":14229,"volume":2873329},{"date":"2025-10-17","open":14058,"high":14239,"low":13857,"close":14009,"volume":2117040},{"date":"2025-10-20","open":14107,"high":15503,"low":13906,"close":15444,"volume":6880920},{"date":"2025-10-21","open":15610,"high":15713,"low":15013,"close":15081,"volume":6177846},{"date":"2025-10-22","open":14978,"high":15135,"low":14571,"close":15135,"volume":2709586},{"date":"2025-10-23","open":14703,"high":14919,"low":14523,"close":14689,"volume":3403573},{"date":"2025-10-24","open":14973,"high":15341,"low":14919,"close":15076,"volume":4991213},{"date":"2025-10-27","open":15526,"high":16119,"low":15316,"close":15674,"volume":6285205},{"date":"2025-10-28","open":15425,"high":15763,"low":15292,"close":15625,"volume":3247306},{"date":"2025-10-29","open":15732,"high":15786,"low":15311,"close":15610,"volume":2595373},{"date":"2025-10-30","open":15895,"high":16341,"low":15557,"close":15615,"volume":4581612},{"date":"2025-10-31","open":15630,"high":16154,"low":15508,"close":15792,"volume":3437231},{"date":"2025-11-03","open":15859,"high":16252,"low":15737,"close":16095,"volume":4611866,"rsi_14":77.95,"sma_20":14995.33,"sma_60":13949.79,"sma_120":13197.75},{"date":"2025-11-04","open":15904,"high":15904,"low":15248,"close":15267,"volume":5201088,"rsi_14":62.84,"sma_20":15075.81,"sma_60":13997.13,"sma_120":13252.5},{"date":"2025-11-05","open":15115,"high":15228,"low":14420,"close":14983,"volume":5177234,"rsi_14":57.31,"sma_20":15152.05,"sma_60":14036.14,"sma_120":13304.8},{"date":"2025-11-06","open":15296,"high":15414,"low":14503,"close":15091,"volume":4830345,"rsi_14":60.72,"sma_20":15217.06,"sma_60":14074.14,"sma_120":13355.19},{"date":"2025-11-07","open":14802,"high":15131,"low":14347,"close":14582,"volume":4040846,"rsi_14":39.55,"sma_20":15253.35,"sma_60":14104.32,"sma_120":13399.52},{"date":"2025-11-10","open":14895,"high":15571,"low":14895,"close":15522,"volume":3351416,"rsi_14":54.69,"sma_20":15352.35,"sma_60":14151.57,"sma_120":13452.19},{"date":"2025-11-11","open":15576,"high":15718,"low":14958,"close":15081,"volume":3270838,"rsi_14":49.47,"sma_20":15441.86,"sma_60":14195.83,"sma_120":13500.99},{"date":"2025-11-12","open":15379,"high":15992,"low":15179,"close":15850,"volume":5431610,"rsi_14":60.72,"sma_20":15539.33,"sma_60":14249.01,"sma_120":13555.49},{"date":"2025-11-13","open":15851,"high":16091,"low":15685,"close":16022,"volume":2286491,"rsi_14":59.09,"sma_20":15630.83,"sma_60":14304.58,"sma_120":13612.9},{"date":"2025-11-14","open":15556,"high":15737,"low":15244,"close":15312,"volume":2737508,"rsi_14":46.58,"sma_20":15697.33,"sma_60":14348.42,"sma_120":13663.32},{"date":"2025-11-17","open":15380,"high":15380,"low":14994,"close":15165,"volume":1759440,"rsi_14":45.75,"sma_20":15683.09,"sma_60":14394.91,"sma_120":13709.73},{"date":"2025-11-18","open":14994,"high":15057,"low":14337,"close":14366,"volume":2322266,"rsi_14":39.95,"sma_20":15646.55,"sma_60":14429.73,"sma_120":13749.99},{"date":"2025-11-19","open":14557,"high":14616,"low":14107,"close":14459,"volume":1987144,"rsi_14":40.8,"sma_20":15612.0,"sma_60":14470.47,"sma_120":13790.15},{"date":"2025-11-20","open":14792,"high":14910,"low":14567,"close":14719,"volume":1412936,"rsi_14":41.57,"sma_20":15613.48,"sma_60":14515.8,"sma_120":13832.27},{"date":"2025-11-21","open":14131,"high":14313,"low":14068,"close":14121,"volume":1469630,"rsi_14":35.17,"sma_20":15564.69,"sma_60":14549.88,"sma_120":13869.65},{"date":"2025-11-24","open":14307,"high":14523,"low":14077,"close":14263,"volume":1431550,"rsi_14":41.6,"sma_20":15492.69,"sma_60":14579.71,"sma_120":13907.95},{"date":"2025-11-25","open":14566,"high":14635,"low":14077,"close":14160,"volume":1384762,"rsi_14":42.9,"sma_20":15417.98,"sma_60":14610.81,"sma_120":13936.07},{"date":"2025-11-26","open":14342,"high":14719,"low":14288,"close":14719,"volume":1563534,"rsi_14":47.01,"sma_20":15372.46,"sma_60":14651.48,"sma_120":13970.95},{"date":"2025-11-27","open":14763,"high":14822,"low":14596,"close":14636,"volume":1341085,"rsi_14":50.46,"sma_20":15322.49,"sma_60":14683.56,"sma_120":14005.86},{"date":"2025-11-28","open":14694,"high":14738,"low":14464,"close":14557,"volume":1037984,"rsi_14":40.25,"sma_20":15259.5,"sma_60":14714.65,"sma_120":14033.23},{"date":"2025-12-01","open":14591,"high":14778,"low":14361,"close":14454,"volume":1019933,"rsi_14":43.2,"sma_20":15175.74,"sma_60":14748.89,"sma_120":14059.07},{"date":"2025-12-02","open":14518,"high":14831,"low":14494,"close":14709,"volume":1435176,"rsi_14":36.08,"sma_20":15147.23,"sma_60":14788.31,"sma_120":14083.78},{"date":"2025-12-03","open":14714,"high":15243,"low":14694,"close":14925,"volume":1807591,"rsi_14":36.77,"sma_20":15144.22,"sma_60":14830.63,"sma_120":14110.49},{"date":"2025-12-04","open":14934,"high":14964,"low":14680,"close":14773,"volume":939060,"rsi_14":42.49,"sma_20":15127.95,"sma_60":14868.63,"sma_120":14132.74},{"date":"2025-12-05","open":14675,"high":14910,"low":14616,"close":14905,"volume":1243151,"rsi_14":46.37,"sma_20":15144.45,"sma_60":14908.48,"sma_120":14156.16},{"date":"2025-12-08","open":14910,"high":15057,"low":14709,"close":14802,"volume":1282224,"rsi_14":57.59,"sma_20":15107.68,"sma_60":14941.81,"sma_120":14179.36},{"date":"2025-12-09","open":14724,"high":14787,"low":14587,"close":14680,"volume":921105,"rsi_14":53.8,"sma_20":15087.17,"sma_60":14957.65,"sma_120":14197.11},{"date":"2025-12-10","open":14680,"high":14704,"low":14498,"close":14538,"volume":943743,"rsi_14":46.75,"sma_20":15020.16,"sma_60":14961.47,"sma_120":14213.33},{"date":"2025-12-11","open":14680,"high":14763,"low":14351,"close":14391,"volume":1155211,"rsi_14":55.78,"sma_20":14936.93,"sma_60":14966.39,"sma_120":14227.15},{"date":"2025-12-12","open":14479,"high":14929,"low":14449,"close":14890,"volume":1997289,"rsi_14":61.63,"sma_20":14915.43,"sma_60":14978.89,"sma_120":14246.37},{"date":"2025-12-15","open":14611,"high":14709,"low":14508,"close":14557,"volume":1163826,"rsi_14":56.78,"sma_20":14884.43,"sma_60":14976.14,"sma_120":14261.78},{"date":"2025-12-16","open":14503,"high":14792,"low":14474,"close":14587,"volume":1385245,"rsi_14":47.24,"sma_20":14895.7,"sma_60":14975.05,"sma_120":14273.24},{"date":"2025-12-17","open":14680,"high":14680,"low":14146,"close":14298,"volume":1045337,"rsi_14":43.5,"sma_20":14887.48,"sma_60":14974.22,"sma_120":14274.23},{"date":"2025-12-18","open":14131,"high":14567,"low":14018,"close":14498,"volume":1639222,"rsi_14":48.92,"sma_20":14876.24,"sma_60":14971.46,"sma_120":14275.52},{"date":"2025-12-19","open":14567,"high":15013,"low":14528,"close":14831,"volume":1921609,"rsi_14":56.38,"sma_20":14912.52,"sma_60":14975.71,"sma_120":14284.06},{"date":"2025-12-22","open":14978,"high":15194,"low":14846,"close":14905,"volume":2058463,"rsi_14":53.53,"sma_20":14945.25,"sma_60":14980.29,"sma_120":14295.31},{"date":"2025-12-23","open":15165,"high":15282,"low":14974,"close":15076,"volume":2166036,"rsi_14":52.78,"sma_20":14991.99,"sma_60":14994.29,"sma_120":14307.84},{"date":"2025-12-24","open":15076,"high":15204,"low":14983,"close":14988,"volume":711008,"rsi_14":54.04,"sma_20":15005.75,"sma_60":15013.86,"sma_120":14318.63},{"date":"2025-12-26","open":15013,"high":15125,"low":14866,"close":14866,"volume":1486514,"rsi_14":49.26,"sma_20":15017.5,"sma_60":15034.19,"sma_120":14330.55},{"date":"2025-12-29","open":14758,"high":15297,"low":14729,"close":15214,"volume":1464388,"rsi_14":57.09,"sma_20":15051.0,"sma_60":15063.94,"sma_120":14345.13},{"date":"2025-12-30","open":15135,"high":15155,"low":14915,"close":14925,"volume":634491,"rsi_14":53.99,"sma_20":15075.0,"sma_60":15082.02,"sma_120":14363.37},{"date":"2026-01-02","open":14978,"high":15331,"low":14685,"close":15267,"volume":1247692,"rsi_14":61.17,"sma_20":15103.5,"sma_60":15108.85,"sma_120":14382.79},{"date":"2026-01-05","open":15287,"high":15728,"low":15258,"close":15444,"volume":1900203,"rsi_14":65.97,"sma_20":15130.0,"sma_60":15142.09,"sma_120":14397.12},{"date":"2026-01-06","open":15444,"high":16355,"low":15429,"close":16350,"volume":4896150,"rsi_14":69.71,"sma_20":15210.5,"sma_60":15185.17,"sma_120":14413.41},{"date":"2026-01-07","open":16340,"high":16458,"low":15821,"close":15987,"volume":2726936,"rsi_14":69.16,"sma_20":15265.75,"sma_60":15221.18,"sma_120":14424.95},{"date":"2026-01-08","open":15880,"high":15938,"low":15640,"close":15698,"volume":1798830,"rsi_14":63.93,"sma_20":15311.5,"sma_60":15257.18,"sma_120":14432.7},{"date":"2026-01-09","open":15796,"high":15894,"low":15591,"close":15787,"volume":1657849,"rsi_14":69.64,"sma_20":15368.0,"sma_60":15299.01,"sma_120":14438.78},{"date":"2026-01-12","open":16095,"high":16492,"low":15801,"close":15929,"volume":2798327,"rsi_14":69.16,"sma_20":15439.0,"sma_60":15332.83,"sma_120":14446.29},{"date":"2026-01-13","open":16066,"high":16272,"low":15953,"close":16115,"volume":1744458,"rsi_14":67.9,"sma_20":15527.0,"sma_60":15364.92,"sma_120":14462.03},{"date":"2026-01-14","open":16110,"high":16565,"low":15968,"close":16565,"volume":2016594,"rsi_14":70.95,"sma_20":15612.5,"sma_60":15408.42,"sma_120":14481.28},{"date":"2026-01-15","open":16565,"high":17227,"low":16556,"close":16962,"volume":3582055,"rsi_14":72.51,"sma_20":15735.25,"sma_60":15434.25,"sma_120":14506.57},{"date":"2026-01-16","open":17031,"high":17413,"low":17021,"close":17212,"volume":2797976,"rsi_14":75.56,"sma_20":15869.25,"sma_60":15470.5,"sma_120":14535.24},{"date":"2026-01-19","open":17197,"high":17756,"low":17104,"close":17236,"volume":2709666,"rsi_14":77.88,"sma_20":16019.25,"sma_60":15506.24,"sma_120":14564.57},{"date":"2026-01-20","open":17070,"high":17320,"low":16889,"close":17104,"volume":2494652,"rsi_14":73.42,"sma_20":16152.25,"sma_60":15547.32,"sma_120":14593.82},{"date":"2026-01-21","open":16654,"high":16933,"low":16570,"close":16801,"volume":1451044,"rsi_14":73.16,"sma_20":16252.75,"sma_60":15576.65,"sma_120":14622.9},{"date":"2026-01-22","open":17085,"high":17521,"low":16957,"close":17158,"volume":2111253,"rsi_14":73.25,"sma_20":16367.75,"sma_60":15601.9,"sma_120":14653.82},{"date":"2026-01-23","open":17638,"high":18647,"low":17530,"close":18383,"volume":8099262,"rsi_14":78.74,"sma_20":16536.5,"sma_60":15648.82,"sma_120":14699.69},{"date":"2026-01-26","open":18245,"high":18402,"low":17947,"close":18339,"volume":3104388,"rsi_14":73.39,"sma_20":16707.5,"sma_60":15695.24,"sma_120":14744.11},{"date":"2026-01-27","open":18422,"high":19264,"low":18069,"close":19088,"volume":3445586,"rsi_14":83.42,"sma_20":16923.0,"sma_60":15754.33,"sma_120":14795.37},{"date":"2026-01-28","open":19240,"high":19690,"low":19019,"close":19245,"volume":5545509,"rsi_14":89.35,"sma_20":17128.75,"sma_60":15813.08,"sma_120":14848.28},{"date":"2026-01-29","open":19313,"high":21165,"low":19014,"close":21047,"volume":7259845,"rsi_14":92.28,"sma_20":17441.25,"sma_60":15897.33,"sma_120":14923.56},{"date":"2026-01-30","open":20837,"high":21944,"low":20650,"close":21375,"volume":10630670,"rsi_14":92.51,"sma_20":17753.0,"sma_60":16001.24,"sma_120":14999.19},{"date":"2026-02-02","open":21062,"high":21248,"low":19700,"close":19994,"volume":6382193,"rsi_14":75.52,"sma_20":17985.25,"sma_60":16086.49,"sma_120":15061.31},{"date":"2026-02-03","open":20827,"high":22801,"low":20812,"close":22580,"volume":10246890,"rsi_14":80.89,"sma_20":18303.25,"sma_60":16213.9,"sma_120":15144.02},{"date":"2026-02-04","open":22580,"high":22918,"low":22012,"close":22595,"volume":6822521,"rsi_14":80.1,"sma_20":18640.5,"sma_60":16350.23,"sma_120":15227.27},{"date":"2026-02-05","open":22012,"high":22526,"low":21757,"close":21988,"volume":3800000,"rsi_14":74.58,"sma_20":18961.5,"sma_60":16460.23,"sma_120":15305.9},{"date":"2026-02-06","open":21033,"high":21562,"low":20239,"close":21336,"volume":3639293,"rsi_14":69.82,"sma_20":19244.75,"sma_60":16566.64,"sma_120":15381.24},{"date":"2026-02-09","open":22404,"high":23653,"low":22125,"close":22825,"volume":7326918,"rsi_14":74.46,"sma_20":19596.75,"sma_60":16685.3,"sma_120":15467.16},{"date":"2026-02-10","open":23227,"high":23991,"low":22869,"close":23393,"volume":5629338,"rsi_14":77.56,"sma_20":19968.25,"sma_60":16810.73,"sma_120":15557.65},{"date":"2026-02-11","open":23393,"high":23516,"low":22899,"close":23178,"volume":3208612,"rsi_14":75.47,"sma_20":20305.75,"sma_60":16944.56,"sma_120":15646.49},{"date":"2026-02-12","open":23726,"high":24314,"low":23599,"close":24094,"volume":5071609,"rsi_14":74.81,"sma_20":20669.75,"sma_60":17096.48,"sma_120":15745.69},{"date":"2026-02-13","open":24961,"high":26891,"low":24373,"close":26073,"volume":12543400,"rsi_14":78.76,"sma_20":21122.0,"sma_60":17295.65,"sma_120":15862.69},{"date":"2026-02-19","open":28536,"high":30074,"low":28262,"close":29452,"volume":13520210,"rsi_14":82.24,"sma_20":21745.5,"sma_60":17550.74,"sma_120":16010.61},{"date":"2026-02-20","open":31098,"high":31147,"low":29105,"close":29883,"volume":12833150,"rsi_14":82.53,"sma_20":22397.75,"sma_60":17808.75,"sma_120":16162.28},{"date":"2026-02-23","open":30241,"high":30564,"low":28414,"close":28713,"volume":7728640,"rsi_14":74.38,"sma_20":23005.75,"sma_60":18057.01,"sma_120":16303.44},{"date":"2026-02-24","open":28081,"high":28362,"low":26621,"close":28066,"volume":10631380,"rsi_14":70.86,"sma_20":23562.5,"sma_60":18291.83,"sma_120":16435.77},{"date":"2026-02-25","open":28737,"high":29521,"low":27919,"close":28938,"volume":8472901,"rsi_14":78.8,"sma_20":24101.25,"sma_60":18543.25,"sma_120":16577.03},{"date":"2026-02-26","open":28889,"high":29462,"low":28198,"close":29281,"volume":8385993,"rsi_14":75.22,"sma_20":24659.75,"sma_60":18791.0,"sma_120":16721.24},{"date":"2026-02-27","open":28512,"high":29408,"low":28414,"close":28590,"volume":4996522,"rsi_14":71.47,"sma_20":25144.75,"sma_60":19028.42,"sma_120":16855.99},{"date":"2026-03-03","open":27553,"high":27865,"low":26303,"close":26308,"volume":6259165,"rsi_14":63.82,"sma_20":25505.3,"sma_60":19228.35,"sma_120":16971.5},{"date":"2026-03-04","open":24530,"high":25706,"low":22379,"close":22536,"volume":8019859,"rsi_14":53.2,"sma_20":25581.36,"sma_60":19365.87,"sma_120":17057.38},{"date":"2026-03-05","open":25368,"high":26415,"low":25187,"close":25838,"volume":8103913,"rsi_14":57.32,"sma_20":25809.12,"sma_60":19555.21,"sma_120":17171.76},{"date":"2026-03-06","open":25273,"high":26331,"low":24783,"close":26048,"volume":4874201,"rsi_14":56.57,"sma_20":26118.2,"sma_60":19744.48,"sma_120":17287.56},{"date":"2026-03-09","open":23913,"high":24707,"low":23266,"close":24662,"volume":3581231,"rsi_14":53.47,"sma_20":26224.45,"sma_60":19912.73,"sma_120":17390.68},{"date":"2026-03-10","open":26087,"high":26249,"low":24873,"close":25201,"volume":2627163,"rsi_14":52.64,"sma_20":26357.51,"sma_60":20087.92,"sma_120":17498.2},{"date":"2026-03-11","open":26264,"high":27846,"low":26161,"close":26910,"volume":6990534,"rsi_14":52.02,"sma_20":26608.78,"sma_60":20293.93,"sma_120":17617.87},{"date":"2026-03-12","open":26695,"high":27097,"low":26294,"close":26665,"volume":3643359,"rsi_14":42.08,"sma_20":26880.8,"sma_60":20497.85,"sma_120":17727.75},{"date":"2026-03-13","open":25577,"high":26498,"low":25278,"close":26058,"volume":2960025,"rsi_14":39.24,"sma_20":27045.89,"sma_60":20693.88,"sma_120":17827.68},{"date":"2026-03-16","open":26077,"high":26826,"low":25892,"close":26371,"volume":3513280,"rsi_14":43.08,"sma_20":27197.95,"sma_60":20897.73,"sma_120":17932.06},{"date":"2026-03-17","open":27058,"high":27160,"low":26494,"close":26548,"volume":2186497,"rsi_14":45.39,"sma_20":27370.0,"sma_60":21096.08,"sma_120":18037.48},{"date":"2026-03-18","open":27052,"high":27492,"low":26894,"close":27464,"volume":3489491,"rsi_14":45.54,"sma_20":27542.09,"sma_60":21315.7,"sma_120":18145.92},{"date":"2026-03-19","open":26425,"high":26817,"low":26298,"close":26543,"volume":2428748,"rsi_14":41.98,"sma_20":27566.14,"sma_60":21519.13,"sma_120":18247.09},{"date":"2026-03-20","open":26773,"high":27605,"low":26744,"close":27331,"volume":3480519,"rsi_14":46.34,"sma_20":27457.94,"sma_60":21740.9,"sma_120":18357.56},{"date":"2026-03-23","open":25980,"high":26009,"low":24843,"close":24931,"volume":2795627,"rsi_14":46.02,"sma_20":27205.22,"sma_60":21918.41,"sma_120":18444.93},{"date":"2026-03-24","open":25936,"high":26029,"low":24260,"close":24789,"volume":2344261,"rsi_14":58.25,"sma_20":27005.0,"sma_60":22087.83,"sma_120":18531.77},{"date":"2026-03-25","open":25573,"high":26504,"low":25471,"close":26259,"volume":3416184,"rsi_14":51.78,"sma_20":26912.8,"sma_60":22281.02,"sma_120":18630.65},{"date":"2026-03-26","open":26304,"high":26421,"low":25422,"close":25485,"volume":2429066,"rsi_14":47.72,"sma_20":26736.55,"sma_60":22458.1,"sma_120":18726.19},{"date":"2026-03-27","open":24686,"high":26225,"low":24588,"close":26200,"volume":2515712,"rsi_14":56.57,"sma_20":26579.34,"sma_60":22648.86,"sma_120":18831.36},{"date":"2026-03-30","open":24775,"high":25055,"low":24501,"close":24780,"volume":2324040,"rsi_14":48.33,"sma_20":26384.86,"sma_60":22817.54,"sma_120":18925.86},{"date":"2026-03-31","open":24168,"high":25060,"low":24079,"close":24197,"volume":2524183,"rsi_14":38.18,"sma_20":26277.08,"sma_60":22970.38,"sma_120":19017.16},{"date":"2026-04-01","open":25499,"high":26425,"low":25284,"close":26195,"volume":2421803,"rsi_14":48.22,"sma_20":26463.81,"sma_60":23162.14,"sma_120":19122.08},{"date":"2026-04-02","open":26351,"high":26523,"low":24118,"close":24398,"volume":3168033,"rsi_14":44.24,"sma_20":26390.37,"sma_60":23317.5,"sma_120":19213.17},{"date":"2026-04-03","open":25029,"high":25279,"low":24534,"close":24755,"volume":1493601,"rsi_14":44.41,"sma_20":26324.34,"sma_60":23475.93,"sma_120":19309.01},{"date":"2026-04-06","open":24731,"high":25333,"low":24505,"close":24951,"volume":1789408,"rsi_14":44.48,"sma_20":26339.09,"sma_60":23622.26,"sma_120":19403.72},{"date":"2026-04-07","open":25250,"high":25602,"low":24437,"close":24579,"volume":1437080,"rsi_14":39.64,"sma_20":26307.28,"sma_60":23768.43,"sma_120":19494.81},{"date":"2026-04-08","open":26332,"high":27307,"low":26195,"close":27234,"volume":3313016,"rsi_14":52.2,"sma_20":26323.76,"sma_60":23964.68,"sma_120":19610.93},{"date":"2026-04-09","open":26700,"high":27434,"low":26494,"close":26822,"volume":2330800,"rsi_14":48.33,"sma_20":26331.74,"sma_60":24152.43,"sma_120":19725.72},{"date":"2026-04-10","open":27253,"high":27650,"low":27057,"close":27072,"volume":1560071,"rsi_14":58.14,"sma_20":26383.4,"sma_60":24342.01,"sma_120":19837.42},{"date":"2026-04-13","open":26474,"high":27356,"low":26440,"close":27101,"volume":1585276,"rsi_14":58.87,"sma_20":26420.58,"sma_60":24528.93,"sma_120":19946.92},{"date":"2026-04-14","open":27851,"high":28987,"low":27777,"close":28634,"volume":5583687,"rsi_14":59.07,"sma_20":26527.04,"sma_60":24734.26,"sma_120":20071.34},{"date":"2026-04-15","open":29242,"high":29252,"low":28179,"close":28355,"volume":3600194,"rsi_14":61.39,"sma_20":26572.44,"sma_60":24928.1,"sma_120":20181.18},{"date":"2026-04-16","open":28732,"high":28835,"low":28149,"close":28497,"volume":2654245,"rsi_14":59.55,"sma_20":26672.15,"sma_60":25120.1,"sma_120":20295.3},{"date":"2026-04-17","open":28507,"high":28723,"low":28120,"close":28448,"volume":2216182,"rsi_14":67.22,"sma_20":26729.1,"sma_60":25310.85,"sma_120":20408.55},{"date":"2026-04-20","open":28223,"high":28375,"low":27905,"close":28076,"volume":1977694,"rsi_14":68.58,"sma_20":26889.57,"sma_60":25497.51,"sma_120":20522.42},{"date":"2026-04-21","open":28336,"high":28365,"low":27968,"close":28203,"volume":2836318,"rsi_14":61.71,"sma_20":27063.79,"sma_60":25691.51,"sma_120":20634.08},{"date":"2026-04-22","open":28086,"high":28257,"low":27596,"close":28007,"volume":2706151,"rsi_14":75.89,"sma_20":27152.99,"sma_60":25876.1,"sma_120":20739.0},{"date":"2026-04-23","open":28629,"high":28786,"low":27214,"close":27890,"volume":3586121,"rsi_14":73.29,"sma_20":27275.74,"sma_60":26037.85,"sma_120":20843.33},{"date":"2026-04-24","open":27963,"high":28247,"low":27733,"close":27841,"volume":2236799,"rsi_14":71.95,"sma_20":27359.45,"sma_60":26199.51,"sma_120":20947.37},{"date":"2026-04-27","open":28115,"high":29026,"low":27620,"close":28370,"volume":4926386,"rsi_14":78.12,"sma_20":27542.68,"sma_60":26357.43,"sma_120":21055.88},{"date":"2026-04-28","open":28365,"high":28845,"low":28105,"close":28223,"volume":4886789,"rsi_14":61.69,"sma_20":27748.16,"sma_60":26510.18,"sma_120":21161.63},{"date":"2026-04-29","open":28045,"high":28104,"low":27336,"close":27579,"volume":2905428,"rsi_14":54.5,"sma_20":27802.13,"sma_60":26615.76,"sma_120":21256.55},{"date":"2026-04-30","open":27683,"high":27816,"low":26548,"close":26548,"volume":3124029,"rsi_14":42.47,"sma_20":27895.8,"sma_60":26698.43,"sma_120":21349.84},{"date":"2026-05-04","open":27113,"high":29873,"low":26939,"close":29447,"volume":12775384,"rsi_14":61.9,"sma_20":28117.5,"sma_60":26853.35,"sma_120":21469.92},{"date":"2026-05-06","open":32015,"high":33873,"low":30444,"close":33264,"volume":19971265,"rsi_14":69.92,"sma_20":28521.75,"sma_60":27028.43,"sma_120":21621.16},{"date":"2026-05-07","open":32714,"high":32793,"low":30617,"close":31856,"volume":10065840,"rsi_14":63.3,"sma_20":28874.0,"sma_60":27179.6,"sma_120":21764.91},{"date":"2026-05-08","open":30904,"high":32173,"low":30904,"close":31261,"volume":6111930,"rsi_14":59.82,"sma_20":29060.75,"sma_60":27331.1,"sma_120":21895.66},{"date":"2026-05-11","open":32223,"high":32515,"low":30731,"close":30979,"volume":7301261,"rsi_14":58.71,"sma_20":29254.25,"sma_60":27488.93,"sma_120":22027.78},{"date":"2026-05-12","open":31668,"high":32040,"low":27881,"close":29095,"volume":10871720,"rsi_14":52.43,"sma_20":29340.0,"sma_60":27589.76,"sma_120":22137.53},{"date":"2026-05-13","open":28575,"high":28773,"low":27807,"close":28709,"volume":3817201,"rsi_14":50.59,"sma_20":29404.75,"sma_60":27674.43,"sma_120":22242.58},{"date":"2026-05-14","open":28897,"high":29408,"low":28367,"close":28877,"volume":4593260,"rsi_14":51.87,"sma_20":29399.75,"sma_60":27765.6,"sma_120":22355.08},{"date":"2026-05-15","open":29700,"high":30433,"low":27162,"close":27752,"volume":7194797,"rsi_14":48.46,"sma_20":29352.25,"sma_60":27822.26,"sma_120":22459.37},{"date":"2026-05-18","open":27638,"high":27807,"low":26240,"close":27301,"volume":3789489,"rsi_14":47.22,"sma_20":29274.75,"sma_60":27837.68,"sma_120":22566.67},{"date":"2026-05-19","open":27137,"high":27296,"low":25655,"close":26121,"volume":3943167,"rsi_14":42.09,"sma_20":29140.25,"sma_60":27775.76,"sma_120":22663.25},{"date":"2026-05-20","open":26157,"high":26205,"low":24565,"close":25165,"volume":3625704,"rsi_14":40.11,"sma_20":28976.5,"sma_60":27690.43,"sma_120":22749.59},{"date":"2026-05-21","open":26190,"high":27584,"low":25923,"close":27212,"volume":4454754,"rsi_14":48.99,"sma_20":28909.5,"sma_60":27659.43,"sma_120":22858.22},{"date":"2026-05-22","open":27678,"high":27984,"low":27321,"close":27702,"volume":2751343,"rsi_14":53.26,"sma_20":28877.25,"sma_60":27647.68,"sma_120":22969.76},{"date":"2026-05-26","open":28352,"high":28754,"low":27222,"close":27316,"volume":3365329,"rsi_14":42.98,"sma_20":28831.5,"sma_60":27614.6,"sma_120":23078.92},{"date":"2026-05-27","open":27861,"high":28149,"low":26419,"close":26419,"volume":3487501,"rsi_14":22.08,"sma_20":28743.0,"sma_60":27560.6,"sma_120":23175.8},{"date":"2026-05-28","open":26498,"high":26552,"low":24645,"close":25660,"volume":2800391,"rsi_14":23.31,"sma_20":28589.25,"sma_60":27505.6,"sma_120":23267.01},{"date":"2026-05-29","open":26007,"high":26007,"low":24733,"close":25457,"volume":2989724,"rsi_14":24.13,"sma_20":28432.75,"sma_60":27486.0,"sma_120":23357.17},{"date":"2026-06-01","open":25125,"high":26706,"low":24942,"close":25859,"volume":3697468,"rsi_14":27.42,"sma_20":28346.0,"sma_60":27537.31,"sma_120":23451.59},{"date":"2026-06-02","open":25655,"high":25675,"low":24430,"close":24877,"volume":2779409,"rsi_14":29.79,"sma_20":28261.75,"sma_60":27515.97,"sma_120":23535.59},{"date":"2026-06-04","open":25357,"high":26096,"low":25005,"close":25799,"volume":2853318,"rsi_14":36.74,"sma_20":28077.75,"sma_60":27506.53,"sma_120":23625.51},{"date":"2026-06-05","open":26225,"high":26914,"low":24842,"close":25085,"volume":3972355,"rsi_14":33.53,"sma_20":27665.25,"sma_60":27508.7,"sma_120":23710.71},{"date":"2026-06-08","open":22914,"high":23574,"low":22280,"close":22384,"volume":3266819,"rsi_14":29.5,"sma_20":27187.5,"sma_60":27456.26,"sma_120":23772.09},{"date":"2026-06-09","open":22939,"high":23954,"low":22503,"close":23703,"volume":2126698,"rsi_14":37.11,"sma_20":26806.25,"sma_60":27396.92,"sma_120":23845.42},{"date":"2026-06-10","open":23331,"high":23831,"low":22404,"close":23083,"volume":1943619,"rsi_14":38.66,"sma_20":26408.0,"sma_60":27331.33,"sma_120":23914.59},{"date":"2026-06-11","open":22444,"high":23296,"low":21716,"close":23256,"volume":1653831,"rsi_14":42.44,"sma_20":26113.5,"sma_60":27278.97,"sma_120":23986.42},{"date":"2026-06-12","open":24516,"high":24932,"low":24045,"close":24193,"volume":2416382,"rsi_14":36.88,"sma_20":25885.75,"sma_60":27237.03,"sma_120":24067.38},{"date":"2026-06-15","open":24640,"high":25329,"low":24288,"close":24684,"volume":2595327,"rsi_14":36.88,"sma_20":25674.25,"sma_60":27200.35,"sma_120":24148.21},{"date":"2026-06-16","open":24749,"high":25775,"low":24684,"close":25011,"volume":3161920,"rsi_14":39.93,"sma_20":25536.0,"sma_60":27153.56,"sma_120":24234.63},{"date":"2026-06-17","open":24868,"high":24937,"low":24322,"close":24352,"volume":1478110,"rsi_14":40.78,"sma_20":25387.25,"sma_60":27111.38,"sma_120":24315.26},{"date":"2026-06-18","open":24481,"high":24694,"low":23559,"close":23792,"volume":1973323,"rsi_14":41.51,"sma_20":25269.75,"sma_60":27046.37,"sma_120":24393.63},{"date":"2026-06-19","open":23807,"high":24020,"low":22771,"close":23390,"volume":4981408,"rsi_14":40.78,"sma_20":25180.25,"sma_60":27015.44,"sma_120":24466.92},{"date":"2026-06-22","open":22805,"high":22949,"low":22057,"close":22414,"volume":1857367,"rsi_14":35.38,"sma_20":24938.25,"sma_60":26970.51,"sma_120":24529.17},{"date":"2026-06-23","open":22415,"high":22959,"low":20818,"close":20922,"volume":2572842,"rsi_14":33.91,"sma_20":24596.25,"sma_60":26875.5,"sma_120":24578.26},{"date":"2026-06-24","open":20817,"high":21184,"low":20326,"close":20862,"volume":1756457,"rsi_14":28.4,"sma_20":24270.75,"sma_60":26792.66,"sma_120":24625.38},{"date":"2026-06-25","open":21427,"high":22453,"low":21194,"close":21685,"volume":3108795,"rsi_14":35.27,"sma_20":24032.0,"sma_60":26711.48,"sma_120":24680.17},{"date":"2026-06-26","open":21273,"high":21273,"low":19400,"close":20054,"volume":3219422,"rsi_14":38.87,"sma_20":23749.25,"sma_60":26627.06,"sma_120":24722.3},{"date":"2026-06-29","open":20055,"high":21724,"low":19841,"close":21561,"volume":1549774,"rsi_14":39.95,"sma_20":23552.75,"sma_60":26577.89,"sma_120":24774.13},{"date":"2026-06-30","open":21562,"high":22216,"low":21364,"close":21611,"volume":1708706,"rsi_14":42.7,"sma_20":23338.5,"sma_60":26495.54,"sma_120":24828.84},{"date":"2026-07-01","open":21972,"high":22790,"low":21685,"close":22067,"volume":1909278,"rsi_14":44.26,"sma_20":23196.75,"sma_60":26451.43,"sma_120":24884.46},{"date":"2026-07-02","open":21393,"high":21775,"low":20714,"close":21046,"volume":1488467,"rsi_14":34.95,"sma_20":22957.0,"sma_60":26384.08,"sma_120":24930.01},{"date":"2026-07-03","open":21359,"high":22721,"low":20843,"close":22701,"volume":2077876,"rsi_14":41.47,"sma_20":22836.75,"sma_60":26341.25,"sma_120":24981.76},{"date":"2026-07-06","open":23068,"high":24298,"low":22701,"close":23405,"volume":3692820,"rsi_14":43.31,"sma_20":22888.25,"sma_60":26316.58,"sma_120":25042.51},{"date":"2026-07-07","open":23023,"high":23360,"low":21724,"close":22399,"volume":1687271,"rsi_14":42.09,"sma_20":22822.5,"sma_60":26229.83,"sma_120":25097.26},{"date":"2026-07-08","open":21943,"high":23301,"low":21244,"close":21472,"volume":2168594,"rsi_14":40.87,"sma_20":22741.25,"sma_60":26134.5,"sma_120":25143.46},{"date":"2026-07-09","open":21800,"high":22142,"low":20099,"close":20808,"volume":1823501,"rsi_14":40.05,"sma_20":22617.75,"sma_60":26023.75,"sma_120":25182.88},{"date":"2026-07-10","open":21214,"high":22671,"low":21189,"close":22141,"volume":1134673,"rsi_14":48.98,"sma_20":22514.25,"sma_60":25934.92,"sma_120":25231.92},{"date":"2026-07-13","open":22106,"high":23187,"low":21120,"close":21239,"volume":1879604,"rsi_14":51.25,"sma_20":22340.5,"sma_60":25804.83,"sma_120":25269.55},{"date":"2026-07-14","open":21239,"high":21387,"low":19871,"close":20287,"volume":1141974,"rsi_14":47.89,"sma_20":22102.25,"sma_60":25663.5,"sma_120":25295.8},{"date":"2026-07-15","open":21209,"high":21948,"low":21080,"close":21789,"volume":1167431,"rsi_14":50.36,"sma_20":21973.0,"sma_60":25545.0,"sma_120":25332.55},{"date":"2026-07-16","open":21263,"high":21586,"low":20495,"close":21115,"volume":669638,"rsi_14":53.97,"sma_20":21838.0,"sma_60":25416.0,"sma_120":25363.42},{"date":"2026-07-20","open":20575,"high":20932,"low":19742,"close":20010,"volume":723631,"rsi_14":44.01,"sma_20":21667.5,"sma_60":25274.75,"sma_120":25386.13},{"date":"2026-07-21","open":19737,"high":20361,"low":19509,"close":20163,"volume":810019,"rsi_14":44.46,"sma_20":21554.0,"sma_60":25133.92,"sma_120":25412.71},{"date":"2026-07-22","open":20783,"high":21033,"low":19886,"close":19975,"volume":907912,"rsi_14":41.82,"sma_20":21506.25,"sma_60":24993.25,"sma_120":25434.67},{"date":"2026-07-23","open":19989,"high":20663,"low":19979,"close":20654,"volume":762807,"rsi_14":48.43,"sma_20":21495.75,"sma_60":24866.0,"sma_120":25451.92},{"date":"2026-07-24","open":20357,"high":20422,"low":19336,"close":19727,"volume":935597,"rsi_14":37.31,"sma_20":21397.0,"sma_60":24724.0,"sma_120":25461.76},{"date":"2026-07-27","open":20118,"high":20118,"low":19558,"close":19831,"volume":312840,"rsi_14":33.93,"sma_20":21385.75,"sma_60":24574.75,"sma_120":25466.09},{"date":"2026-07-28","open":19281,"high":19286,"low":17815,"close":18106,"volume":880214,"rsi_14":31.87,"sma_20":21211.5,"sma_60":24399.0,"sma_120":25454.59},{"date":"2026-07-29","open":18314,"high":18602,"low":16158,"close":17021,"volume":1592273,"rsi_14":31.07,"sma_20":20972.75,"sma_60":24219.08,"sma_120":25417.42},{"date":"2026-07-30","open":16830,"high":18140,"low":16830,"close":17120,"volume":1183992,"rsi_14":33.42,"sma_20":20715.75,"sma_60":24058.08,"sma_120":25378.26},{"date":"2026-07-31","open":18420,"high":19240,"low":17980,"close":19090,"volume":1245042,"rsi_14":36.8,"sma_20":20608.75,"sma_60":23881.17,"sma_120":25367.26},{"date":"2026-08-03","open":18675,"high":18765,"low":18035,"close":18385,"volume":618614,"rsi_14":37.43,"sma_20":20383.0,"sma_60":23628.33,"sma_120":25328.38},{"date":"2026-08-04","open":18495,"high":18985,"low":18070,"close":18985,"volume":999865,"rsi_14":43.69,"sma_20":20151.75,"sma_60":23409.17,"sma_120":25294.38},{"date":"2026-08-05","open":19555,"high":19555,"low":19105,"close":19290,"volume":990054,"rsi_14":37.21,"sma_20":19986.5,"sma_60":23205.08,"sma_120":25268.09},{"date":"2026-08-06","open":19000,"high":19185,"low":18725,"close":19000,"volume":4651264,"rsi_14":38.65,"sma_20":19853.5,"sma_60":23000.92,"sma_120":25244.92},{"date":"2026-08-07","open":19070,"high":19165,"low":18120,"close":18300,"volume":945630,"rsi_14":40.3,"sma_20":19719.0,"sma_60":22816.75,"sma_120":25203.26},{"date":"2026-08-10","open":18505,"high":19090,"low":18380,"close":19040,"volume":814639,"rsi_14":44.43,"sma_20":19459.1,"sma_60":22483.15,"sma_120":25072.48},{"date":"2026-08-11","open":18995,"high":19240,"low":18675,"close":19080,"volume":821300,"rsi_14":45.49,"sma_20":19350.9,"sma_60":22319.77,"sma_120":25034.31},{"date":"2026-08-12","open":19200,"high":19640,"low":19085,"close":19315,"volume":774311,"rsi_14":42.94,"sma_20":19302.05,"sma_60":22179.05,"sma_120":24990.31},{"date":"2026-08-13","open":19915,"high":20460,"low":19270,"close":19390,"volume":1213629,"rsi_14":48.03,"sma_20":19181.85,"sma_60":22047.1,"sma_120":24930.11},{"date":"2026-08-14","open":19535,"high":19590,"low":19205,"close":19590,"volume":797674,"rsi_14":48.6,"sma_20":19105.35,"sma_60":21938.15,"sma_120":24842.81},{"date":"2026-08-18","open":19590,"high":19600,"low":18445,"close":18635,"volume":1729028,"rsi_14":53.28,"sma_20":19036.4,"sma_60":21829.23,"sma_120":24743.9},{"date":"2026-08-19","open":18035,"high":18255,"low":17485,"close":17790,"volume":1110305,"rsi_14":54.93,"sma_20":18917.5,"sma_60":21672.1,"sma_120":24647.9},{"date":"2026-08-20","open":18100,"high":18817,"low":18040,"close":18645,"volume":692024,"rsi_14":58.95,"sma_20":18850.8,"sma_60":21521.03,"sma_120":24564.52},{"date":"2026-08-21","open":18265,"high":18475,"low":17945,"close":18220,"volume":704034,"rsi_14":43.76,"sma_20":18728.85,"sma_60":21369.33,"sma_120":24470.19},{"date":"2026-08-24","open":18005,"high":18100,"low":17755,"close":17895,"volume":571422,"rsi_14":46.28,"sma_20":18637.05,"sma_60":21227.18,"sma_120":24370.23},{"date":"2026-08-25","open":17710,"high":18480,"low":17475,"close":18475,"volume":668040,"rsi_14":46.12,"sma_20":18569.0,"sma_60":21107.33,"sma_120":24280.98},{"date":"2026-08-26","open":18470,"high":18650,"low":18290,"close":18520,"volume":354932,"rsi_14":43.9,"sma_20":18589.5,"sma_60":20991.62,"sma_120":24211.51},{"date":"2026-08-27","open":18895,"high":19145,"low":18330,"close":18515,"volume":681394,"rsi_14":45.98,"sma_20":18664.0,"sma_60":20869.13,"sma_120":24174.09},{"date":"2026-08-28","open":18480,"high":18560,"low":18285,"close":18525,"volume":278959,"rsi_14":52.11,"sma_20":18734.25,"sma_60":20763.17,"sma_120":24108.67},{"date":"2026-08-31","open":18200,"high":18420,"low":17895,"close":18375,"volume":455462,"rsi_14":42.99,"sma_20":18698.5,"sma_60":20639.33,"sma_120":24040.2},{"date":"2026-09-01","open":18240,"high":18460,"low":18055,"close":18410,"volume":386042,"rsi_14":42.93,"sma_20":18699.75,"sma_60":20527.98,"sma_120":23983.82},{"date":"2026-09-02","open":18015,"high":18215,"low":17740,"close":17740,"volume":453319,"rsi_14":34.78,"sma_20":18637.5,"sma_60":20450.5,"sma_120":23917.27},{"date":"2026-09-03","open":17820,"high":18030,"low":17445,"close":17815,"volume":481023,"rsi_14":34.78,"sma_20":18563.75,"sma_60":20352.28,"sma_120":23836.81},{"date":"2026-09-04","open":17990,"high":18375,"low":17990,"close":18080,"volume":254945,"rsi_14":35.59,"sma_20":18517.75,"sma_60":20268.82,"sma_120":23760.64},{"date":"2026-09-07","open":18235,"high":18330,"low":18060,"close":18260,"volume":388996,"rsi_14":45.8,"sma_20":18515.75,"sma_60":20185.47,"sma_120":23691.12},{"date":"2026-09-08","open":18440,"high":18675,"low":18275,"close":18280,"volume":672973,"rsi_14":56.73,"sma_20":18477.75,"sma_60":20086.83,"sma_120":23619.11},{"date":"2026-09-09","open":18290,"high":18435,"low":18245,"close":18305,"volume":412217,"rsi_14":43.95,"sma_20":18439.0,"sma_60":19980.43,"sma_120":23545.81},{"date":"2026-09-10","open":18175,"high":18350,"low":17810,"close":18350,"volume":444429,"rsi_14":52.67,"sma_20":18390.75,"sma_60":19869.33,"sma_120":23465.09},{"date":"2026-09-11","open":17830,"high":18237,"low":17825,"close":18160,"volume":411208,"rsi_14":55.77,"sma_20":18329.25,"sma_60":19766.05,"sma_120":23390.63},{"date":"2026-09-14","open":17965,"high":18245,"low":17825,"close":18135,"volume":225687,"rsi_14":40.23,"sma_20":18256.5,"sma_60":19671.68,"sma_120":23309.24},{"date":"2026-09-15","open":17925,"high":18020,"low":17620,"close":17785,"volume":252261,"rsi_14":32.03,"sma_20":18214.0,"sma_60":19578.18,"sma_120":23245.36},{"date":"2026-09-16","open":17605,"high":17710,"low":17470,"close":17540,"volume":256392,"rsi_14":28.67,"sma_20":18201.5,"sma_60":19496.87,"sma_120":23180.65},{"date":"2026-09-17","open":17575,"high":17720,"low":17430,"close":17465,"volume":329372,"rsi_14":27.45,"sma_20":18142.5,"sma_60":19439.18,"sma_120":23102.81},{"date":"2026-09-18","open":17675,"high":17745,"low":17370,"close":17400,"volume":281078,"rsi_14":28.48,"sma_20":18101.5,"sma_60":19381.4,"sma_120":23031.01},{"date":"2026-09-21","open":17370,"high":17670,"low":17365,"close":17670,"volume":305742,"rsi_14":35.2,"sma_20":18090.25,"sma_60":19314.4,"sma_120":22955.38},{"date":"2026-09-22","open":17855,"high":18440,"low":17745,"close":17835,"volume":711105,"rsi_14":52.38,"sma_20":18058.25,"sma_60":19277.33,"sma_120":22893.21},{"date":"2026-09-23","open":17880,"high":18080,"low":17740,"close":17855,"volume":329618,"rsi_14":51.03,"sma_20":18025.0,"sma_60":19215.48,"sma_120":22836.17},{"date":"2026-09-28","open":17710,"high":17715,"low":17400,"close":17510,"volume":408138,"rsi_14":35.89,"sma_20":17974.75,"sma_60":19147.07,"sma_120":22759.25},{"date":"2026-09-29","open":17520,"high":17525,"low":17130,"close":17365,"volume":390788,"rsi_14":27.46,"sma_20":17916.75,"sma_60":19068.62,"sma_120":22696.4},{"date":"2026-09-30","open":17385,"high":17495,"low":17220,"close":17240,"volume":296012,"rsi_14":25.12,"sma_20":17860.0,"sma_60":19005.12,"sma_120":22629.47},{"date":"2026-10-01","open":17150,"high":17625,"low":17025,"close":17620,"volume":395342,"rsi_14":35.99,"sma_20":17820.5,"sma_60":18920.35,"sma_120":22564.06},{"date":"2026-10-02","open":17510,"high":17615,"low":17345,"close":17600,"volume":391358,"rsi_14":34.5,"sma_20":17813.5,"sma_60":18823.52,"sma_120":22501.64},{"date":"2026-10-06","open":17760,"high":17950,"low":17355,"close":17430,"volume":459612,"rsi_14":34.79,"sma_20":17794.25,"sma_60":18740.62,"sma_120":22415.22},{"date":"2026-10-07","open":17325,"high":17425,"low":17130,"close":17140,"volume":404522,"rsi_14":31.33,"sma_20":17747.25,"sma_60":18668.33,"sma_120":22329.89},{"date":"2026-10-08","open":17020,"high":17060,"low":16520,"close":16665,"volume":462054,"rsi_14":29.93,"sma_20":17667.5,"sma_60":18599.22,"sma_120":22238.47},{"date":"2026-10-12","open":16430,"high":16445,"low":15940,"close":16110,"volume":626096,"rsi_14":26.94,"sma_20":17559.0,"sma_60":18498.62,"sma_120":22142.18},{"date":"2026-10-13","open":15865,"high":15865,"low":15245,"close":15730,"volume":1032016,"rsi_14":24.52,"sma_20":17430.25,"sma_60":18406.72,"sma_120":22029.68},{"date":"2026-10-14","open":15785,"high":15975,"low":15340,"close":15520,"volume":872632,"rsi_14":23.52,"sma_20":17288.75,"sma_60":18327.18,"sma_120":21917.81},{"date":"2026-10-15","open":14870,"high":14960,"low":14305,"close":14535,"volume":1194265,"rsi_14":13.25,"sma_20":17107.5,"sma_60":18206.2,"sma_120":21796.52},{"date":"2026-10-16","open":14730,"high":15415,"low":14730,"close":15205,"volume":557712,"rsi_14":22.43,"sma_20":16961.0,"sma_60":18107.62,"sma_120":21681.22},{"date":"2026-10-19","open":14910,"high":15515,"low":14910,"close":15515,"volume":374681,"rsi_14":26.88,"sma_20":16847.5,"sma_60":18032.63,"sma_120":21571.68},{"date":"2026-10-20","open":15400,"high":15715,"low":14902,"close":14960,"volume":345560,"rsi_14":25.81,"sma_20":16718.5,"sma_60":17945.83,"sma_120":21456.43},{"date":"2026-10-21","open":15180,"high":15355,"low":14970,"close":15155,"volume":369842,"rsi_14":29.23,"sma_20":16603.0,"sma_60":17865.43,"sma_120":21344.47},{"date":"2026-10-22","open":15085,"high":15175,"low":14675,"close":14770,"volume":188675,"rsi_14":27.87,"sma_20":16471.5,"sma_60":17767.28,"sma_120":21230.31},{"date":"2026-10-23","open":14222,"high":14585,"low":13844,"close":14585,"volume":607265}],"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":14585.0,"price_history":[{"date":"2016-10-24","close":4139.6981},{"date":"2016-10-25","close":4127.4505},{"date":"2016-10-26","close":4059.0679},{"date":"2016-10-27","close":4075.3981},{"date":"2016-10-28","close":4051.9235},{"date":"2016-10-31","close":4018.2425},{"date":"2016-11-01","close":4003.9536},{"date":"2016-11-02","close":3918.2202},{"date":"2016-11-03","close":3936.5916},{"date":"2016-11-04","close":4000.8917},{"date":"2016-11-07","close":4030.4901},{"date":"2016-11-08","close":4063.1505},{"date":"2016-11-09","close":3969.252},{"date":"2016-11-10","close":4059.0679},{"date":"2016-11-11","close":4075.3981},{"date":"2016-11-14","close":4083.5632},{"date":"2016-11-15","close":4109.0791},{"date":"2016-11-16","close":4121.3267},{"date":"2016-11-17","close":4098.8727},{"date":"2016-11-18","close":4003.9536},{"date":"2016-11-21","close":3905.9726},{"date":"2016-11-22","close":3905.9726},{"date":"2016-11-23","close":3914.1377},{"date":"2016-11-24","close":3873.3122},{"date":"2016-11-25","close":3860.044},{"date":"2016-11-28","close":3870.2503},{"date":"2016-11-29","close":3870.2503},{"date":"2016-11-30","close":3836.5693},{"date":"2016-12-01","close":3847.7963},{"date":"2016-12-02","close":3836.5693},{"date":"2016-12-05","close":3743.6915},{"date":"2016-12-06","close":3779.4137},{"date":"2016-12-07","close":3773.2899},{"date":"2016-12-08","close":3870.2503},{"date":"2016-12-09","close":3881.4773},{"date":"2016-12-12","close":3914.1377},{"date":"2016-12-13","close":3905.9726},{"date":"2016-12-14","close":3914.1377},{"date":"2016-12-15","close":4003.9536},{"date":"2016-12-16","close":3989.6647},{"date":"2016-12-19","close":3969.252},{"date":"2016-12-20","close":3969.252},{"date":"2016-12-21","close":3940.6742},{"date":"2016-12-22","close":3918.2202},{"date":"2016-12-23","close":3921.2821},{"date":"2016-12-26","close":3940.6742},{"date":"2016-12-27","close":3953.9424},{"date":"2016-12-28","close":3989.6647},{"date":"2016-12-29","close":3981.4996},{"date":"2017-01-02","close":4012.1187},{"date":"2017-01-03","close":4057.0266},{"date":"2017-01-04","close":4146.8426},{"date":"2017-01-05","close":4187.668},{"date":"2017-01-06","close":4189.7093},{"date":"2017-01-09","close":4168.2759},{"date":"2017-01-10","close":4156.0283},{"date":"2017-01-11","close":4328.5157},{"date":"2017-01-12","close":4315.2475},{"date":"2017-01-13","close":4382.6094},{"date":"2017-01-16","close":4348.9284},{"date":"2017-01-17","close":4479.5698},{"date":"2017-01-18","close":4469.3634},{"date":"2017-01-19","close":4421.3936},{"date":"2017-01-20","close":4382.6094},{"date":"2017-01-23","close":4373.4237},{"date":"2017-01-24","close":4322.3919},{"date":"2017-01-25","close":4286.6697},{"date":"2017-01-26","close":4449.9714},{"date":"2017-01-31","close":4455.0745},{"date":"2017-02-01","close":4475.4873},{"date":"2017-02-02","close":4385.6713},{"date":"2017-02-03","close":4382.6094},{"date":"2017-02-06","close":4533.6635},{"date":"2017-02-07","close":4519.3746},{"date":"2017-02-08","close":4485.6936},{"date":"2017-02-09","close":4505.0857},{"date":"2017-02-10","close":4527.5397},{"date":"2017-02-13","close":4562.2413},{"date":"2017-02-14","close":4549.9937},{"date":"2017-02-15","close":4562.2413},{"date":"2017-02-16","close":4549.9937},{"date":"2017-02-17","close":4539.7873},{"date":"2017-02-20","close":4421.3936},{"date":"2017-02-21","close":4554.0762},{"date":"2017-02-22","close":4603.0667},{"date":"2017-02-23","close":4606.1286},{"date":"2017-02-24","close":4544.8905},{"date":"2017-02-27","close":4511.2095},{"date":"2017-02-28","close":4514.2714},{"date":"2017-03-02","close":4590.8191},{"date":"2017-03-03","close":4471.4047},{"date":"2017-03-06","close":4428.538},{"date":"2017-03-07","close":4483.6523},{"date":"2017-03-08","close":4469.3634},{"date":"2017-03-09","close":4479.5698},{"date":"2017-03-10","close":4514.2714},{"date":"2017-03-13","close":4606.1286},{"date":"2017-03-14","close":4612.2524},{"date":"2017-03-15","close":4636.7477},{"date":"2017-03-16","close":4820.4621},{"date":"2017-03-17","close":4822.5034},{"date":"2017-03-20","close":4747.997},{"date":"2017-03-21","close":4816.3796},{"date":"2017-03-22","close":4691.862},{"date":"2017-03-23","close":4724.5223},{"date":"2017-03-24","close":4747.997},{"date":"2017-03-27","close":4640.8302},{"date":"2017-03-28","close":4654.0985},{"date":"2017-03-29","close":4658.181},{"date":"2017-03-30","close":4624.5001},{"date":"2017-03-31","close":4624.5001},{"date":"2017-04-03","close":4638.789},{"date":"2017-04-04","close":4606.1286},{"date":"2017-04-05","close":4566.3238},{"date":"2017-04-06","close":4562.2413},{"date":"2017-04-07","close":4549.9937},{"date":"2017-04-10","close":4449.9714},{"date":"2017-04-11","close":4479.5698},{"date":"2017-04-12","close":4460.1777},{"date":"2017-04-13","close":4519.3746},{"date":"2017-04-14","close":4469.3634},{"date":"2017-04-17","close":4539.7873},{"date":"2017-04-18","close":4537.746},{"date":"2017-04-19","close":4457.1158},{"date":"2017-04-20","close":4497.9412},{"date":"2017-04-21","close":4523.4571},{"date":"2017-04-24","close":4612.2524},{"date":"2017-04-25","close":4739.8319},{"date":"2017-04-26","close":4852.1018},{"date":"2017-04-27","close":4867.4113},{"date":"2017-04-28","close":4767.389},{"date":"2017-05-02","close":4885.7828},{"date":"2017-05-04","close":4920.4844},{"date":"2017-05-08","close":4997.0321},{"date":"2017-05-10","close":4882.7209},{"date":"2017-05-11","close":5030.713},{"date":"2017-05-12","close":5051.1257},{"date":"2017-05-15","close":5032.7543},{"date":"2017-05-16","close":5195.0354},{"date":"2017-05-17","close":5133.7972},{"date":"2017-05-18","close":5090.9305},{"date":"2017-05-19","close":5172.5814},{"date":"2017-05-22","close":5207.283},{"date":"2017-05-23","close":5234.8402},{"date":"2017-05-24","close":5211.3655},{"date":"2017-05-25","close":5351.1926},{"date":"2017-05-26","close":5392.018},{"date":"2017-05-29","close":5262.3973},{"date":"2017-05-30","close":5329.7593},{"date":"2017-05-31","close":5289.9545},{"date":"2017-06-01","close":5190.9528},{"date":"2017-06-02","close":5295.0577},{"date":"2017-06-05","close":5265.4592},{"date":"2017-06-07","close":5347.1101},{"date":"2017-06-08","close":5415.4927},{"date":"2017-06-09","close":5668.6103},{"date":"2017-06-12","close":5570.6293},{"date":"2017-06-13","close":5702.2913},{"date":"2017-06-14","close":5631.8674},{"date":"2017-06-15","close":5572.6706},{"date":"2017-06-16","close":5579.815},{"date":"2017-06-19","close":5595.1245},{"date":"2017-06-20","close":5562.4642},{"date":"2017-06-21","close":5454.2768},{"date":"2017-06-22","close":5520.6181},{"date":"2017-06-23","close":5634.9293},{"date":"2017-06-26","close":5660.4452},{"date":"2017-06-27","close":5647.177},{"date":"2017-06-28","close":5682.8992},{"date":"2017-06-29","close":5905.3978},{"date":"2017-06-30","close":5884.9851},{"date":"2017-07-03","close":5820.685},{"date":"2017-07-04","close":5801.2929},{"date":"2017-07-05","close":5816.6025},{"date":"2017-07-06","close":5761.4881},{"date":"2017-07-07","close":5705.3532},{"date":"2017-07-10","close":5679.8373},{"date":"2017-07-11","close":5850.2834},{"date":"2017-07-12","close":5791.0866},{"date":"2017-07-13","close":5898.2533},{"date":"2017-07-14","close":5875.7993},{"date":"2017-07-17","close":5902.3359},{"date":"2017-07-18","close":5827.8295},{"date":"2017-07-19","close":5853.3454},{"date":"2017-07-20","close":5931.9343},{"date":"2017-07-21","close":6000.3169},{"date":"2017-07-24","close":6000.3169},{"date":"2017-07-25","close":5931.9343},{"date":"2017-07-26","close":5908.4597},{"date":"2017-07-27","close":5916.6248},{"date":"2017-07-28","close":5642.0738},{"date":"2017-07-31","close":5740.0548},{"date":"2017-08-01","close":5843.139},{"date":"2017-08-02","close":5827.8295},{"date":"2017-08-03","close":5531.8451},{"date":"2017-08-04","close":5575.7325},{"date":"2017-08-07","close":5557.361},{"date":"2017-08-08","close":5570.6293},{"date":"2017-08-09","close":5499.1848},{"date":"2017-08-10","close":5394.0593},{"date":"2017-08-11","close":5317.5116},{"date":"2017-08-14","close":5407.3276},{"date":"2017-08-16","close":5428.7609},{"date":"2017-08-17","close":5471.6276},{"date":"2017-08-18","close":5458.3594},{"date":"2017-08-21","close":5392.018},{"date":"2017-08-22","close":5488.9784},{"date":"2017-08-23","close":5442.0292},{"date":"2017-08-24","close":5411.4101},{"date":"2017-08-25","close":5423.6578},{"date":"2017-08-28","close":5399.1625},{"date":"2017-08-29","close":5363.4403},{"date":"2017-08-30","close":5355.2752},{"date":"2017-08-31","close":5332.8212},{"date":"2017-09-01","close":5265.4592},{"date":"2017-09-04","close":5190.9528},{"date":"2017-09-05","close":5078.6829},{"date":"2017-09-06","close":4989.8876},{"date":"2017-09-07","close":5190.9528},{"date":"2017-09-08","close":5145.0242},{"date":"2017-09-11","close":5162.375},{"date":"2017-09-12","close":5176.6639},{"date":"2017-09-13","close":5135.8385},{"date":"2017-09-14","close":5180.7465},{"date":"2017-09-15","close":5237.9021},{"date":"2017-09-18","close":5468.5657},{"date":"2017-09-19","close":5419.5752},{"date":"2017-09-20","close":5388.9561},{"date":"2017-09-21","close":5276.6862},{"date":"2017-09-22","close":5185.8497},{"date":"2017-09-25","close":5045.0019},{"date":"2017-09-26","close":5051.1257},{"date":"2017-09-27","close":4970.4955},{"date":"2017-09-28","close":4985.8051},{"date":"2017-09-29","close":5032.7543},{"date":"2017-10-10","close":5122.5702},{"date":"2017-10-11","close":5101.1369},{"date":"2017-10-12","close":5411.4101},{"date":"2017-10-13","close":5392.018},{"date":"2017-10-16","close":5399.1625},{"date":"2017-10-17","close":5416.5133},{"date":"2017-10-18","close":5287.9132},{"date":"2017-10-19","close":5269.5418},{"date":"2017-10-20","close":5281.7894},{"date":"2017-10-23","close":5252.191},{"date":"2017-10-24","close":5187.8909},{"date":"2017-10-25","close":5225.6544},{"date":"2017-10-26","close":5133.7972},{"date":"2017-10-27","close":5190.9528},{"date":"2017-10-30","close":5127.6734},{"date":"2017-10-31","close":5180.7465},{"date":"2017-11-01","close":5295.0577},{"date":"2017-11-02","close":5214.4275},{"date":"2017-11-03","close":5239.9433},{"date":"2017-11-06","close":5168.4988},{"date":"2017-11-07","close":5172.5814},{"date":"2017-11-08","close":5176.6639},{"date":"2017-11-09","close":5155.2306},{"date":"2017-11-10","close":5149.1068},{"date":"2017-11-13","close":5306.2847},{"date":"2017-11-14","close":5306.2847},{"date":"2017-11-15","close":5471.6276},{"date":"2017-11-16","close":5499.1848},{"date":"2017-11-17","close":5451.2149},{"date":"2017-11-20","close":5415.4927},{"date":"2017-11-21","close":5402.2244},{"date":"2017-11-22","close":5658.4039},{"date":"2017-11-23","close":5713.5183},{"date":"2017-11-24","close":5685.9611},{"date":"2017-11-27","close":5579.815},{"date":"2017-11-28","close":5499.1848},{"date":"2017-11-29","close":5481.834},{"date":"2017-11-30","close":5385.8942},{"date":"2017-12-01","close":5343.0275},{"date":"2017-12-04","close":5411.4101},{"date":"2017-12-05","close":5534.907},{"date":"2017-12-06","close":5485.9165},{"date":"2017-12-07","close":5438.9673},{"date":"2017-12-08","close":5392.018},{"date":"2017-12-11","close":5454.2768},{"date":"2017-12-12","close":5394.0593},{"date":"2017-12-13","close":5485.9165},{"date":"2017-12-14","close":5502.2467},{"date":"2017-12-15","close":5451.2149},{"date":"2017-12-18","close":5220.5513},{"date":"2017-12-19","close":5252.191},{"date":"2017-12-20","close":5225.6544},{"date":"2017-12-21","close":5152.1687},{"date":"2017-12-22","close":5195.0354},{"date":"2017-12-26","close":5217.4894},{"date":"2017-12-27","close":5314.4497},{"date":"2017-12-28","close":5376.7085},{"date":"2018-01-02","close":5272.2295},{"date":"2018-01-03","close":5279.4668},{"date":"2018-01-04","close":5301.1777},{"date":"2018-01-05","close":5435.064},{"date":"2018-01-08","close":5652.1768},{"date":"2018-01-09","close":5587.0435},{"date":"2018-01-10","close":5608.7544},{"date":"2018-01-11","close":5605.1357},{"date":"2018-01-12","close":5858.4341},{"date":"2018-01-15","close":5970.6089},{"date":"2018-01-16","close":5934.4238},{"date":"2018-01-17","close":5883.7642},{"date":"2018-01-18","close":6024.8877},{"date":"2018-01-19","close":6032.1255},{"date":"2018-01-22","close":5966.9907},{"date":"2018-01-23","close":6325.228},{"date":"2018-01-24","close":6328.8462},{"date":"2018-01-25","close":6379.5059},{"date":"2018-01-26","close":6441.0215},{"date":"2018-01-29","close":6596.6191},{"date":"2018-01-30","close":6495.2988},{"date":"2018-01-31","close":6404.835},{"date":"2018-02-01","close":6433.7842},{"date":"2018-02-02","close":6223.9082},{"date":"2018-02-05","close":6226.898},{"date":"2018-02-06","close":6006.7959},{"date":"2018-02-07","close":5883.7642},{"date":"2018-02-08","close":5948.8984},{"date":"2018-02-09","close":5789.6821},{"date":"2018-02-12","close":5948.8984},{"date":"2018-02-13","close":5811.3931},{"date":"2018-02-14","close":5818.6304},{"date":"2018-02-19","close":5948.8984},{"date":"2018-02-20","close":5822.2485},{"date":"2018-02-21","close":5876.5273},{"date":"2018-02-22","close":5771.5894},{"date":"2018-02-23","close":5869.2905},{"date":"2018-02-26","close":5865.6714},{"date":"2018-02-27","close":5840.3413},{"date":"2018-02-28","close":5681.1255},{"date":"2018-03-02","close":5785.9834},{"date":"2018-03-05","close":5631.8674},{"date":"2018-03-06","close":5695.6001},{"date":"2018-03-07","close":5579.8052},{"date":"2018-03-08","close":5601.5176},{"date":"2018-03-09","close":5851.1978},{"date":"2018-03-12","close":6032.1255},{"date":"2018-03-13","close":5945.2798},{"date":"2018-03-14","close":5865.6714},{"date":"2018-03-15","close":5833.1045},{"date":"2018-03-16","close":5862.0532},{"date":"2018-03-19","close":5771.5894},{"date":"2018-03-20","close":5789.6821},{"date":"2018-03-21","close":5771.5894},{"date":"2018-03-22","close":5865.6714},{"date":"2018-03-23","close":5536.3833},{"date":"2018-03-26","close":5594.2808},{"date":"2018-03-27","close":5615.9917},{"date":"2018-03-28","close":5511.0532},{"date":"2018-03-29","close":5623.229},{"date":"2018-03-30","close":5641.3218},{"date":"2018-04-02","close":5579.8052},{"date":"2018-04-03","close":5460.3936},{"date":"2018-04-04","close":5409.7334},{"date":"2018-04-05","close":5503.8174},{"date":"2018-04-06","close":5496.5796},{"date":"2018-04-09","close":5464.0117},{"date":"2018-04-10","close":5471.249},{"date":"2018-04-11","close":5482.1055},{"date":"2018-04-12","close":5456.7749},{"date":"2018-04-13","close":5597.8989},{"date":"2018-04-16","close":5576.1875},{"date":"2018-04-17","close":5558.0947},{"date":"2018-04-18","close":5691.9819},{"date":"2018-04-19","close":5710.0737},{"date":"2018-04-20","close":5673.8882},{"date":"2018-04-23","close":5634.084},{"date":"2018-04-24","close":5804.1562},{"date":"2018-04-25","close":5749.8779},{"date":"2018-04-26","close":5804.1562},{"date":"2018-04-27","close":5925.7666},{"date":"2018-04-30","close":5936.8228},{"date":"2018-05-02","close":5826.2666},{"date":"2018-05-03","close":5789.4155},{"date":"2018-05-04","close":5925.7666},{"date":"2018-05-08","close":5829.9521},{"date":"2018-05-09","close":5774.6748},{"date":"2018-05-10","close":5885.2305},{"date":"2018-05-11","close":6106.3413},{"date":"2018-05-14","close":6205.8413},{"date":"2018-05-15","close":6113.7114},{"date":"2018-05-16","close":6095.2852},{"date":"2018-05-17","close":6006.8408},{"date":"2018-05-18","close":6062.1191},{"date":"2018-05-21","close":6040.0078},{"date":"2018-05-23","close":6014.2109},{"date":"2018-05-24","close":6021.582},{"date":"2018-05-25","close":5977.3599},{"date":"2018-05-28","close":6154.2476},{"date":"2018-05-29","close":6135.8228},{"date":"2018-05-30","close":5911.0269},{"date":"2018-05-31","close":5903.6562},{"date":"2018-06-01","close":5866.8037},{"date":"2018-06-04","close":5866.8037},{"date":"2018-06-05","close":5918.397},{"date":"2018-06-07","close":6058.4336},{"date":"2018-06-08","close":5966.3037},{"date":"2018-06-11","close":6040.0078},{"date":"2018-06-12","close":6017.897},{"date":"2018-06-14","close":5800.4717},{"date":"2018-06-15","close":5734.1372},{"date":"2018-06-18","close":5564.6196},{"date":"2018-06-19","close":5435.6382},{"date":"2018-06-20","close":5542.5088},{"date":"2018-06-21","close":5431.9531},{"date":"2018-06-22","close":5369.3047},{"date":"2018-06-25","close":5428.2681},{"date":"2018-06-26","close":5376.6758},{"date":"2018-06-27","close":5339.8237},{"date":"2018-06-28","close":5277.1753},{"date":"2018-06-29","close":5343.5088},{"date":"2018-07-02","close":5078.1763},{"date":"2018-07-03","close":5089.2319},{"date":"2018-07-04","close":5045.0088},{"date":"2018-07-05","close":5019.2139},{"date":"2018-07-06","close":5177.6758},{"date":"2018-07-09","close":5111.3428},{"date":"2018-07-10","close":5133.4536},{"date":"2018-07-11","close":5015.5278},{"date":"2018-07-12","close":5004.4731},{"date":"2018-07-13","close":5111.3428},{"date":"2018-07-16","close":4997.1021},{"date":"2018-07-17","close":4934.4546},{"date":"2018-07-18","close":4908.6582},{"date":"2018-07-19","close":4842.3252},{"date":"2018-07-20","close":4842.3252},{"date":"2018-07-23","close":4764.936},{"date":"2018-07-24","close":4783.3618},{"date":"2018-07-25","close":4812.8433},{"date":"2018-07-26","close":4912.3438},{"date":"2018-07-27","close":4886.5474},{"date":"2018-07-30","close":4860.7505},{"date":"2018-07-31","close":4875.4917},{"date":"2018-08-01","close":4908.6582},{"date":"2018-08-02","close":4783.3618},{"date":"2018-08-03","close":4816.5283},{"date":"2018-08-06","close":4827.5845},{"date":"2018-08-07","close":4820.2139},{"date":"2018-08-08","close":4783.3618},{"date":"2018-08-09","close":4742.8247},{"date":"2018-08-10","close":4654.3809},{"date":"2018-08-13","close":4473.8066},{"date":"2018-08-14","close":4547.5103},{"date":"2018-08-16","close":4506.9741},{"date":"2018-08-17","close":4573.3066},{"date":"2018-08-20","close":4580.6768},{"date":"2018-08-21","close":4764.936},{"date":"2018-08-22","close":4731.769},{"date":"2018-08-23","close":4750.1953},{"date":"2018-08-24","close":4768.6211},{"date":"2018-08-27","close":4916.0288},{"date":"2018-08-28","close":4930.7681},{"date":"2018-08-29","close":4945.5098},{"date":"2018-08-30","close":4934.4546},{"date":"2018-08-31","close":4941.8247},{"date":"2018-09-03","close":4901.2876},{"date":"2018-09-04","close":4904.9727},{"date":"2018-09-05","close":4816.5283},{"date":"2018-09-06","close":4757.5654},{"date":"2018-09-07","close":4809.1577},{"date":"2018-09-10","close":4846.0103},{"date":"2018-09-11","close":4871.8062},{"date":"2018-09-12","close":4834.9546},{"date":"2018-09-13","close":4849.6948},{"date":"2018-09-14","close":4982.3618},{"date":"2018-09-17","close":4897.6021},{"date":"2018-09-18","close":4879.1768},{"date":"2018-09-19","close":4952.8799},{"date":"2018-09-20","close":5008.1572},{"date":"2018-09-21","close":5045.0088},{"date":"2018-09-27","close":5122.3979},{"date":"2018-09-28","close":5129.769},{"date":"2018-10-01","close":5111.3428},{"date":"2018-10-02","close":4952.8799},{"date":"2018-10-04","close":4820.2139},{"date":"2018-10-05","close":4783.3618},{"date":"2018-10-08","close":4731.769},{"date":"2018-10-10","close":4588.0474},{"date":"2018-10-11","close":4322.7144},{"date":"2018-10-12","close":4359.5669},{"date":"2018-10-15","close":4289.5483},{"date":"2018-10-16","close":4289.5483},{"date":"2018-10-17","close":4377.9922},{"date":"2018-10-18","close":4330.0845},{"date":"2018-10-19","close":4326.3994},{"date":"2018-10-22","close":4389.0474},{"date":"2018-10-23","close":4256.3804},{"date":"2018-10-24","close":4315.3442},{"date":"2018-10-25","close":4237.9551},{"date":"2018-10-26","close":4226.8994},{"date":"2018-10-29","close":4145.8257},{"date":"2018-10-30","close":4134.771},{"date":"2018-10-31","close":4171.6221},{"date":"2018-11-01","close":4223.2148},{"date":"2018-11-02","close":4540.1406},{"date":"2018-11-05","close":4444.3257},{"date":"2018-11-06","close":4518.0293},{"date":"2018-11-07","close":4558.5654},{"date":"2018-11-08","close":4635.9546},{"date":"2018-11-09","close":4576.9917},{"date":"2018-11-12","close":4591.7334},{"date":"2018-11-13","close":4569.6211},{"date":"2018-11-14","close":4506.9741},{"date":"2018-11-15","close":4562.251},{"date":"2018-11-16","close":4558.5654},{"date":"2018-11-19","close":4628.5845},{"date":"2018-11-20","close":4551.1953},{"date":"2018-11-21","close":4525.3994},{"date":"2018-11-22","close":4506.9741},{"date":"2018-11-23","close":4429.585},{"date":"2018-11-26","close":4543.8252},{"date":"2018-11-27","close":4573.3066},{"date":"2018-11-28","close":4584.3628},{"date":"2018-11-29","close":4691.2324},{"date":"2018-11-30","close":4694.918},{"date":"2018-12-03","close":4816.5283},{"date":"2018-12-04","close":4768.6211},{"date":"2018-12-05","close":4687.5483},{"date":"2018-12-06","close":4576.9917},{"date":"2018-12-07","close":4599.1035},{"date":"2018-12-10","close":4525.3994},{"date":"2018-12-11","close":4521.7144},{"date":"2018-12-12","close":4635.9546},{"date":"2018-12-13","close":4654.3809},{"date":"2018-12-14","close":4613.8442},{"date":"2018-12-17","close":4621.2139},{"date":"2018-12-18","close":4595.418},{"date":"2018-12-19","close":4632.2695},{"date":"2018-12-20","close":4536.4551},{"date":"2018-12-21","close":4525.3994},{"date":"2018-12-24","close":4510.6587},{"date":"2018-12-26","close":4407.4741},{"date":"2018-12-27","close":4503.2886},{"date":"2018-12-28","close":4529.084},{"date":"2019-01-02","close":4403.7886},{"date":"2019-01-03","close":4341.1401},{"date":"2019-01-04","close":4374.3071},{"date":"2019-01-07","close":4536.4551},{"date":"2019-01-08","close":4582.654},{"date":"2019-01-09","close":4576.9917},{"date":"2019-01-10","close":4554.8809},{"date":"2019-01-11","close":4532.769},{"date":"2019-01-14","close":4525.3994},{"date":"2019-01-15","close":4698.6025},{"date":"2019-01-16","close":4805.4727},{"date":"2019-01-17","close":4772.3066},{"date":"2019-01-18","close":4849.6948},{"date":"2019-01-21","close":4827.5845},{"date":"2019-01-22","close":4779.6768},{"date":"2019-01-23","close":4757.5654},{"date":"2019-01-24","close":4938.1392},{"date":"2019-01-25","close":4945.5098},{"date":"2019-01-28","close":4893.917},{"date":"2019-01-29","close":4871.8062},{"date":"2019-01-30","close":4916.0288},{"date":"2019-01-31","close":4960.2505},{"date":"2019-02-01","close":4956.5654},{"date":"2019-02-07","close":5045.0088},{"date":"2019-02-08","close":4893.917},{"date":"2019-02-11","close":4886.5474},{"date":"2019-02-12","close":4901.2876},{"date":"2019-02-13","close":4871.8062},{"date":"2019-02-14","close":4904.9727},{"date":"2019-02-15","close":4812.8433},{"date":"2019-02-18","close":4868.1206},{"date":"2019-02-19","close":4849.6948},{"date":"2019-02-20","close":4901.2876},{"date":"2019-02-21","close":4901.2876},{"date":"2019-02-22","close":4901.2876},{"date":"2019-02-25","close":4930.7681},{"date":"2019-02-26","close":4993.417},{"date":"2019-02-27","close":4989.7319},{"date":"2019-02-28","close":4868.1206},{"date":"2019-03-04","close":4908.6582},{"date":"2019-03-05","close":4857.0649},{"date":"2019-03-06","close":4868.1206},{"date":"2019-03-07","close":4820.2139},{"date":"2019-03-08","close":4728.085},{"date":"2019-03-11","close":4731.769},{"date":"2019-03-12","close":4772.3066},{"date":"2019-03-13","close":4768.6211},{"date":"2019-03-14","close":4827.5845},{"date":"2019-03-15","close":4908.6582},{"date":"2019-03-18","close":4974.9912},{"date":"2019-03-19","close":4945.5098},{"date":"2019-03-20","close":4934.4546},{"date":"2019-03-21","close":4952.8799},{"date":"2019-03-22","close":4897.6021},{"date":"2019-03-25","close":4779.6768},{"date":"2019-03-26","close":4798.1025},{"date":"2019-03-27","close":4764.936},{"date":"2019-03-28","close":4698.6025},{"date":"2019-03-29","close":4805.4727},{"date":"2019-04-01","close":4945.5098},{"date":"2019-04-02","close":5000.7876},{"date":"2019-04-03","close":5144.5098},{"date":"2019-04-04","close":5151.8799},{"date":"2019-04-05","close":5240.3242},{"date":"2019-04-08","close":5218.2124},{"date":"2019-04-09","close":5196.1021},{"date":"2019-04-10","close":5218.2124},{"date":"2019-04-11","close":5214.5273},{"date":"2019-04-12","close":5247.6943},{"date":"2019-04-15","close":5365.6196},{"date":"2019-04-16","close":5291.916},{"date":"2019-04-17","close":5310.3423},{"date":"2019-04-18","close":5177.6758},{"date":"2019-04-19","close":5185.0459},{"date":"2019-04-22","close":5199.7861},{"date":"2019-04-23","close":5159.2495},{"date":"2019-04-24","close":5122.3979},{"date":"2019-04-25","close":5118.7134},{"date":"2019-04-26","close":5115.0273},{"date":"2019-04-29","close":5198.5078},{"date":"2019-04-30","close":5096.0552},{"date":"2019-05-02","close":5134.0005},{"date":"2019-05-03","close":5096.0552},{"date":"2019-05-07","close":5001.1914},{"date":"2019-05-08","close":5039.1372},{"date":"2019-05-09","close":4906.3286},{"date":"2019-05-10","close":4959.4521},{"date":"2019-05-13","close":4894.9453},{"date":"2019-05-14","close":4887.356},{"date":"2019-05-15","close":4982.2188},{"date":"2019-05-16","close":4948.0684},{"date":"2019-05-17","close":4978.4248},{"date":"2019-05-20","close":4970.8359},{"date":"2019-05-21","close":5004.9863},{"date":"2019-05-22","close":5008.7808},{"date":"2019-05-23","close":5004.9863},{"date":"2019-05-24","close":5004.9863},{"date":"2019-05-27","close":4993.6025},{"date":"2019-05-28","close":5001.1914},{"date":"2019-05-29","close":4932.8896},{"date":"2019-05-30","close":4993.6025},{"date":"2019-05-31","close":5012.5752},{"date":"2019-06-03","close":5080.8774},{"date":"2019-06-04","close":5107.439},{"date":"2019-06-05","close":5111.2329},{"date":"2019-06-07","close":5137.7949},{"date":"2019-06-10","close":5179.5352},{"date":"2019-06-11","close":5187.1235},{"date":"2019-06-12","close":5183.3301},{"date":"2019-06-13","close":5213.6855},{"date":"2019-06-14","close":5198.5078},{"date":"2019-06-17","close":5236.4521},{"date":"2019-06-18","close":5263.0146},{"date":"2019-06-19","close":5373.0557},{"date":"2019-06-20","close":5407.2065},{"date":"2019-06-21","close":5460.3306},{"date":"2019-06-24","close":5577.9609},{"date":"2019-06-25","close":5502.0698},{"date":"2019-06-26","close":5513.4541},{"date":"2019-06-27","close":5558.9878},{"date":"2019-06-28","close":5498.2754},{"date":"2019-07-01","close":5509.6592},{"date":"2019-07-02","close":5543.8096},{"date":"2019-07-03","close":5327.522},{"date":"2019-07-04","close":5437.564},{"date":"2019-07-05","close":5384.4395},{"date":"2019-07-08","close":5266.8086},{"date":"2019-07-09","close":5225.0698},{"date":"2019-07-10","close":5281.9878},{"date":"2019-07-11","close":5369.2612},{"date":"2019-07-12","close":5350.2891},{"date":"2019-07-15","close":5300.96},{"date":"2019-07-16","close":5331.3159},{"date":"2019-07-17","close":5354.0825},{"date":"2019-07-18","close":5251.6309},{"date":"2019-07-19","close":5384.4395},{"date":"2019-07-22","close":5376.8511},{"date":"2019-07-23","close":5437.564},{"date":"2019-07-24","close":5357.8784},{"date":"2019-07-25","close":5300.96},{"date":"2019-07-26","close":5255.4258},{"date":"2019-07-29","close":5096.0552},{"date":"2019-07-30","close":5065.6992},{"date":"2019-07-31","close":5039.1372},{"date":"2019-08-01","close":4989.8086},{"date":"2019-08-02","close":4841.8218},{"date":"2019-08-05","close":4701.4238},{"date":"2019-08-06","close":4686.2456},{"date":"2019-08-07","close":4644.5059},{"date":"2019-08-08","close":4746.959},{"date":"2019-08-09","close":4849.4106},{"date":"2019-08-12","close":4800.082},{"date":"2019-08-13","close":4739.3687},{"date":"2019-08-14","close":4754.5474},{"date":"2019-08-16","close":4659.6841},{"date":"2019-08-19","close":4758.3418},{"date":"2019-08-20","close":4807.6709},{"date":"2019-08-21","close":4826.6445},{"date":"2019-08-22","close":4807.6709},{"date":"2019-08-23","close":4788.6982},{"date":"2019-08-26","close":4682.4512},{"date":"2019-08-27","close":4655.8896},{"date":"2019-08-28","close":4686.2456},{"date":"2019-08-29","close":4644.5059},{"date":"2019-08-30","close":4822.8486},{"date":"2019-09-02","close":4819.0542},{"date":"2019-09-03","close":4750.7534},{"date":"2019-09-04","close":4784.9033},{"date":"2019-09-05","close":4841.8218},{"date":"2019-09-06","close":4819.0542},{"date":"2019-09-09","close":4826.6445},{"date":"2019-09-10","close":4891.1504},{"date":"2019-09-11","close":4963.2471},{"date":"2019-09-16","close":5126.4116},{"date":"2019-09-17","close":5099.8496},{"date":"2019-09-18","close":5126.4116},{"date":"2019-09-19","close":5042.9316},{"date":"2019-09-20","close":5058.1104},{"date":"2019-09-23","close":5004.9863},{"date":"2019-09-24","close":5020.165},{"date":"2019-09-25","close":4929.0962},{"date":"2019-09-26","close":4940.4795},{"date":"2019-09-27","close":4891.1504},{"date":"2019-09-30","close":4940.4795},{"date":"2019-10-01","close":4932.8896},{"date":"2019-10-02","close":4860.7939},{"date":"2019-10-04","close":4784.9033},{"date":"2019-10-07","close":4781.1089},{"date":"2019-10-08","close":4815.2593},{"date":"2019-10-10","close":4765.9312},{"date":"2019-10-11","close":4784.9033},{"date":"2019-10-14","close":4875.9727},{"date":"2019-10-15","close":4845.6162},{"date":"2019-10-16","close":4875.9727},{"date":"2019-10-17","close":4807.6709},{"date":"2019-10-18","close":4765.9312},{"date":"2019-10-21","close":4716.6021},{"date":"2019-10-22","close":4762.1362},{"date":"2019-10-23","close":4735.5752},{"date":"2019-10-24","close":4750.7534},{"date":"2019-10-25","close":4739.3687},{"date":"2019-10-28","close":4731.7803},{"date":"2019-10-29","close":4709.0132},{"date":"2019-10-30","close":4663.478},{"date":"2019-10-31","close":4655.8896},{"date":"2019-11-01","close":4652.0952},{"date":"2019-11-04","close":4841.8218},{"date":"2019-11-05","close":4864.5894},{"date":"2019-11-06","close":4803.876},{"date":"2019-11-07","close":4826.6445},{"date":"2019-11-08","close":4841.8218},{"date":"2019-11-11","close":4803.876},{"date":"2019-11-12","close":4796.2876},{"date":"2019-11-13","close":4754.5474},{"date":"2019-11-14","close":4758.3418},{"date":"2019-11-15","close":4853.2051},{"date":"2019-11-18","close":4807.6709},{"date":"2019-11-19","close":4807.6709},{"date":"2019-11-20","close":4784.9033},{"date":"2019-11-21","close":4727.9863},{"date":"2019-11-22","close":4746.959},{"date":"2019-11-25","close":4811.4653},{"date":"2019-11-26","close":4838.0269},{"date":"2019-11-27","close":4853.2051},{"date":"2019-11-28","close":4838.0269},{"date":"2019-11-29","close":4777.3145},{"date":"2019-12-02","close":4800.082},{"date":"2019-12-03","close":4796.2876},{"date":"2019-12-04","close":4792.4932},{"date":"2019-12-05","close":4758.3418},{"date":"2019-12-06","close":4644.5059},{"date":"2019-12-09","close":4640.7119},{"date":"2019-12-10","close":4671.0679},{"date":"2019-12-11","close":4716.6021},{"date":"2019-12-12","close":4769.7256},{"date":"2019-12-13","close":4902.5337},{"date":"2019-12-16","close":4887.356},{"date":"2019-12-17","close":4910.123},{"date":"2019-12-18","close":4894.9453},{"date":"2019-12-19","close":4940.4795},{"date":"2019-12-20","close":4967.041},{"date":"2019-12-23","close":4989.8086},{"date":"2019-12-24","close":4974.6299},{"date":"2019-12-26","close":5035.3428},{"date":"2019-12-27","close":5107.439},{"date":"2019-12-30","close":5050.5205},{"date":"2020-01-02","close":5001.1914},{"date":"2020-01-03","close":5023.9595},{"date":"2020-01-06","close":4925.3013},{"date":"2020-01-07","close":4944.2749},{"date":"2020-01-08","close":4830.438},{"date":"2020-01-09","close":4868.3843},{"date":"2020-01-10","close":4898.7393},{"date":"2020-01-13","close":4921.5068},{"date":"2020-01-14","close":5039.1372},{"date":"2020-01-15","close":5031.5488},{"date":"2020-01-16","close":5035.3428},{"date":"2020-01-17","close":5042.9316},{"date":"2020-01-20","close":5080.8774},{"date":"2020-01-21","close":5027.7534},{"date":"2020-01-22","close":5096.0552},{"date":"2020-01-23","close":5008.7808},{"date":"2020-01-28","close":4758.3418},{"date":"2020-01-29","close":4758.3418},{"date":"2020-01-30","close":4716.6021},{"date":"2020-01-31","close":4652.0952},{"date":"2020-02-03","close":4614.1499},{"date":"2020-02-04","close":4652.0952},{"date":"2020-02-05","close":4659.6841},{"date":"2020-02-06","close":4849.4106},{"date":"2020-02-07","close":4781.1089},{"date":"2020-02-10","close":4705.2183},{"date":"2020-02-11","close":4739.3687},{"date":"2020-02-12","close":4750.7534},{"date":"2020-02-13","close":4724.1909},{"date":"2020-02-14","close":4731.7803},{"date":"2020-02-17","close":4701.4238},{"date":"2020-02-18","close":4686.2456},{"date":"2020-02-19","close":4678.6567},{"date":"2020-02-20","close":4644.5059},{"date":"2020-02-21","close":4564.8208},{"date":"2020-02-24","close":4378.8896},{"date":"2020-02-25","close":4473.7524},{"date":"2020-02-26","close":4473.7524},{"date":"2020-02-27","close":4450.9849},{"date":"2020-02-28","close":4310.5869},{"date":"2020-03-02","close":4287.8193},{"date":"2020-03-03","close":4348.5327},{"date":"2020-03-04","close":4454.7793},{"date":"2020-03-05","close":4530.6704},{"date":"2020-03-06","close":4454.7793},{"date":"2020-03-09","close":4284.0254},{"date":"2020-03-10","close":4314.3818},{"date":"2020-03-11","close":4238.4912},{"date":"2020-03-12","close":4014.614},{"date":"2020-03-13","close":3847.6543},{"date":"2020-03-16","close":3703.4619},{"date":"2020-03-17","close":3559.2703},{"date":"2020-03-18","close":3373.3384},{"date":"2020-03-19","close":2917.9941},{"date":"2020-03-20","close":3005.2688},{"date":"2020-03-23","close":2713.0896},{"date":"2020-03-24","close":3043.2141},{"date":"2020-03-25","close":3536.5029},{"date":"2020-03-26","close":3513.7358},{"date":"2020-03-27","close":3585.8315},{"date":"2020-03-30","close":3669.3115},{"date":"2020-03-31","close":3756.5857},{"date":"2020-04-01","close":3509.9412},{"date":"2020-04-02","close":3601.0095},{"date":"2020-04-03","close":3517.5305},{"date":"2020-04-06","close":3669.3115},{"date":"2020-04-07","close":3718.6404},{"date":"2020-04-08","close":3635.1611},{"date":"2020-04-09","close":3676.9006},{"date":"2020-04-10","close":3756.5857},{"date":"2020-04-13","close":3650.3386},{"date":"2020-04-14","close":3733.8191},{"date":"2020-04-16","close":3673.1062},{"date":"2020-04-17","close":3862.8325},{"date":"2020-04-20","close":3794.5315},{"date":"2020-04-21","close":3726.2295},{"date":"2020-04-22","close":3737.6128},{"date":"2020-04-23","close":3741.408},{"date":"2020-04-24","close":3699.668},{"date":"2020-04-27","close":3821.0928},{"date":"2020-04-28","close":3821.0928},{"date":"2020-04-29","close":4051.9502},{"date":"2020-05-04","close":3944.4822},{"date":"2020-05-06","close":4036.0293},{"date":"2020-05-07","close":4028.0686},{"date":"2020-05-08","close":4040.0088},{"date":"2020-05-11","close":3980.3049},{"date":"2020-05-12","close":3908.6597},{"date":"2020-05-13","close":3912.6399},{"date":"2020-05-14","close":3852.9351},{"date":"2020-05-15","close":3844.9746},{"date":"2020-05-18","close":3900.6992},{"date":"2020-05-19","close":4079.8127},{"date":"2020-05-20","close":4099.7144},{"date":"2020-05-21","close":4195.2407},{"date":"2020-05-22","close":4028.0686},{"date":"2020-05-25","close":4075.832},{"date":"2020-05-26","close":4179.3203},{"date":"2020-05-27","close":4207.1821},{"date":"2020-05-28","close":4246.9854},{"date":"2020-05-29","close":4143.4976},{"date":"2020-06-01","close":4262.9062},{"date":"2020-06-02","close":4394.2568},{"date":"2020-06-03","close":4633.0752},{"date":"2020-06-04","close":4497.7446},{"date":"2020-06-05","close":4589.2915},{"date":"2020-06-08","close":4625.1147},{"date":"2020-06-09","close":4517.6465},{"date":"2020-06-10","close":4493.7642},{"date":"2020-06-11","close":4434.0596},{"date":"2020-06-12","close":4338.5327},{"date":"2020-06-15","close":4111.6553},{"date":"2020-06-16","close":4330.5713},{"date":"2020-06-17","close":4290.769},{"date":"2020-06-18","close":4322.6104},{"date":"2020-06-19","close":4398.9396},{"date":"2020-06-22","close":4274.8477},{"date":"2020-06-23","close":4195.2407},{"date":"2020-06-24","close":4243.0049},{"date":"2020-06-25","close":4075.832},{"date":"2020-06-26","close":4067.8718},{"date":"2020-06-29","close":3932.5413},{"date":"2020-06-30","close":3984.2854},{"date":"2020-07-01","close":4040.0088},{"date":"2020-07-02","close":4043.9897},{"date":"2020-07-03","close":4126.4299},{"date":"2020-07-06","close":4107.6743},{"date":"2020-07-07","close":4091.7537},{"date":"2020-07-08","close":4083.7932},{"date":"2020-07-09","close":4075.832},{"date":"2020-07-10","close":3980.3049},{"date":"2020-07-13","close":4175.3403},{"date":"2020-07-14","close":4151.4575},{"date":"2020-07-15","close":4239.0254},{"date":"2020-07-16","close":4322.6104},{"date":"2020-07-17","close":4473.8633},{"date":"2020-07-20","close":4406.1978},{"date":"2020-07-21","close":4525.6069},{"date":"2020-07-22","close":4541.5283},{"date":"2020-07-23","close":4434.0596},{"date":"2020-07-24","close":4358.4336},{"date":"2020-07-27","close":4390.2769},{"date":"2020-07-28","close":4402.2178},{"date":"2020-07-29","close":4390.2769},{"date":"2020-07-30","close":4370.375},{"date":"2020-07-31","close":4398.2378},{"date":"2020-08-03","close":4446.001},{"date":"2020-08-04","close":4692.7803},{"date":"2020-08-05","close":4883.8345},{"date":"2020-08-06","close":4883.8345},{"date":"2020-08-07","close":4907.7158},{"date":"2020-08-10","close":5261.9634},{"date":"2020-08-11","close":5202.2598},{"date":"2020-08-12","close":5174.3965},{"date":"2020-08-13","close":5162.4556},{"date":"2020-08-14","close":5078.8696},{"date":"2020-08-18","close":4879.854},{"date":"2020-08-19","close":4939.5576},{"date":"2020-08-20","close":4724.6226},{"date":"2020-08-21","close":4800.2485},{"date":"2020-08-24","close":4808.2085},{"date":"2020-08-25","close":5070.9082},{"date":"2020-08-26","close":4995.2822},{"date":"2020-08-27","close":4867.9131},{"date":"2020-08-28","close":4939.5576},{"date":"2020-08-31","close":4879.854},{"date":"2020-09-01","close":4979.3613},{"date":"2020-09-02","close":5154.4951},{"date":"2020-09-03","close":5166.4355},{"date":"2020-09-04","close":5094.79},{"date":"2020-09-07","close":5337.5889},{"date":"2020-09-08","close":5250.022},{"date":"2020-09-09","close":5102.7515},{"date":"2020-09-10","close":5166.4355},{"date":"2020-09-11","close":5166.4355},{"date":"2020-09-14","close":5214.1997},{"date":"2020-09-15","close":5265.9434},{"date":"2020-09-16","close":5222.1597},{"date":"2020-09-17","close":5158.4756},{"date":"2020-09-18","close":5158.4756},{"date":"2020-09-21","close":5011.2046},{"date":"2020-09-22","close":4859.9526},{"date":"2020-09-23","close":4891.7949},{"date":"2020-09-24","close":4768.4058},{"date":"2020-09-25","close":4784.3267},{"date":"2020-09-28","close":4808.2085},{"date":"2020-09-29","close":4911.6963},{"date":"2020-10-05","close":4975.3813},{"date":"2020-10-06","close":4923.6367},{"date":"2020-10-07","close":4919.6572},{"date":"2020-10-08","close":4987.3223},{"date":"2020-10-12","close":5043.0469},{"date":"2020-10-13","close":4987.3223},{"date":"2020-10-14","close":4903.7358},{"date":"2020-10-15","close":4867.9131},{"date":"2020-10-16","close":4863.9326},{"date":"2020-10-19","close":4875.874},{"date":"2020-10-20","close":4895.7749},{"date":"2020-10-21","close":5047.0273},{"date":"2020-10-22","close":5130.6128},{"date":"2020-10-23","close":5202.2598},{"date":"2020-10-26","close":5047.0273},{"date":"2020-10-27","close":4991.3022},{"date":"2020-10-28","close":5114.6914},{"date":"2020-10-29","close":5054.9878},{"date":"2020-10-30","close":4919.6572},{"date":"2020-11-02","close":5007.2231},{"date":"2020-11-03","close":5086.8301},{"date":"2020-11-04","close":5082.8496},{"date":"2020-11-05","close":5158.4756},{"date":"2020-11-06","close":5102.7515},{"date":"2020-11-09","close":5218.1797},{"date":"2020-11-10","close":5238.0815},{"date":"2020-11-11","close":5504.7617},{"date":"2020-11-12","close":5429.1367},{"date":"2020-11-13","close":5373.4121},{"date":"2020-11-16","close":5652.0327},{"date":"2020-11-17","close":5588.3486},{"date":"2020-11-18","close":5548.5444},{"date":"2020-11-19","close":5516.7026},{"date":"2020-11-20","close":5532.624},{"date":"2020-11-23","close":5707.7578},{"date":"2020-11-24","close":5715.7183},{"date":"2020-11-25","close":5727.6587},{"date":"2020-11-26","close":5847.0679},{"date":"2020-11-27","close":5811.2456},{"date":"2020-11-30","close":5616.21},{"date":"2020-12-01","close":5827.1665},{"date":"2020-12-02","close":5862.9902},{"date":"2020-12-03","close":5890.8511},{"date":"2020-12-04","close":6038.1226},{"date":"2020-12-07","close":5986.3784},{"date":"2020-12-08","close":5847.0679},{"date":"2020-12-09","close":5922.6938},{"date":"2020-12-10","close":5886.8706},{"date":"2020-12-11","close":5986.3784},{"date":"2020-12-14","close":5886.8706},{"date":"2020-12-15","close":5882.8906},{"date":"2020-12-16","close":5922.6938},{"date":"2020-12-17","close":5835.127},{"date":"2020-12-18","close":5791.3438},{"date":"2020-12-21","close":5795.3237},{"date":"2020-12-22","close":5727.6587},{"date":"2020-12-23","close":5819.2061},{"date":"2020-12-24","close":5890.8511},{"date":"2020-12-28","close":5890.8511},{"date":"2020-12-29","close":5918.7139},{"date":"2020-12-30","close":5934.6348},{"date":"2021-01-04","close":6050.064},{"date":"2021-01-05","close":6149.5708},{"date":"2021-01-06","close":6360.5273},{"date":"2021-01-07","close":6495.8579},{"date":"2021-01-08","close":6555.5625},{"date":"2021-01-11","close":6710.7949},{"date":"2021-01-12","close":6527.7002},{"date":"2021-01-13","close":6531.6807},{"date":"2021-01-14","close":6571.4834},{"date":"2021-01-15","close":6388.3896},{"date":"2021-01-18","close":6193.354},{"date":"2021-01-19","close":6396.3501},{"date":"2021-01-20","close":6348.5869},{"date":"2021-01-21","close":6376.4487},{"date":"2021-01-22","close":6292.8623},{"date":"2021-01-25","close":6380.4287},{"date":"2021-01-26","close":6284.9009},{"date":"2021-01-27","close":6344.6064},{"date":"2021-01-28","close":6193.354},{"date":"2021-01-29","close":5990.3589},{"date":"2021-02-01","close":6165.4932},{"date":"2021-02-02","close":6253.0591},{"date":"2021-02-03","close":6300.8223},{"date":"2021-02-04","close":6193.354},{"date":"2021-02-05","close":6265.0005},{"date":"2021-02-08","close":6340.626},{"date":"2021-02-09","close":6364.5078},{"date":"2021-02-10","close":6368.4883},{"date":"2021-02-15","close":6432.1729},{"date":"2021-02-16","close":6420.2319},{"date":"2021-02-17","close":6364.5078},{"date":"2021-02-18","close":6340.626},{"date":"2021-02-19","close":6352.5669},{"date":"2021-02-22","close":6320.7241},{"date":"2021-02-23","close":6268.98},{"date":"2021-02-24","close":6125.6895},{"date":"2021-02-25","close":6233.1577},{"date":"2021-02-26","close":6010.2612},{"date":"2021-03-02","close":6030.1626},{"date":"2021-03-03","close":6209.2759},{"date":"2021-03-04","close":6137.6299},{"date":"2021-03-05","close":6065.9854},{"date":"2021-03-08","close":6018.2212},{"date":"2021-03-09","close":5994.3394},{"date":"2021-03-10","close":5970.457},{"date":"2021-03-11","close":6149.5708},{"date":"2021-03-12","close":6237.1382},{"date":"2021-03-15","close":6229.1772},{"date":"2021-03-16","close":6245.0986},{"date":"2021-03-17","close":6233.1577},{"date":"2021-03-18","close":6300.8223},{"date":"2021-03-19","close":6304.8027},{"date":"2021-03-22","close":6280.9209},{"date":"2021-03-23","close":6225.1968},{"date":"2021-03-24","close":6189.3745},{"date":"2021-03-25","close":6237.1382},{"date":"2021-03-26","close":6288.8818},{"date":"2021-03-29","close":6241.1182},{"date":"2021-03-30","close":6312.7632},{"date":"2021-03-31","close":6392.3706},{"date":"2021-04-01","close":6448.0938},{"date":"2021-04-02","close":6495.8579},{"date":"2021-04-05","close":6539.6411},{"date":"2021-04-06","close":6710.7949},{"date":"2021-04-07","close":6941.6523},{"date":"2021-04-08","close":6985.436},{"date":"2021-04-09","close":7021.2578},{"date":"2021-04-12","close":7025.2383},{"date":"2021-04-13","close":6993.396},{"date":"2021-04-14","close":6997.3765},{"date":"2021-04-15","close":7001.3569},{"date":"2021-04-16","close":7009.3179},{"date":"2021-04-19","close":6913.79},{"date":"2021-04-20","close":7132.7065},{"date":"2021-04-21","close":7069.0215},{"date":"2021-04-22","close":7065.042},{"date":"2021-04-23","close":7108.8257},{"date":"2021-04-26","close":7256.0962},{"date":"2021-04-27","close":7343.6621},{"date":"2021-04-28","close":7295.8989},{"date":"2021-04-29","close":7073.8149},{"date":"2021-04-30","close":7209.5332},{"date":"2021-05-03","close":6991.5605},{"date":"2021-05-04","close":7012.124},{"date":"2021-05-06","close":7238.3223},{"date":"2021-05-07","close":7320.5752},{"date":"2021-05-10","close":7567.3369},{"date":"2021-05-11","close":7468.6323},{"date":"2021-05-12","close":7225.9829},{"date":"2021-05-13","close":7094.3779},{"date":"2021-05-14","close":7172.519},{"date":"2021-05-17","close":6970.9976},{"date":"2021-05-18","close":7139.6182},{"date":"2021-05-20","close":6995.6733},{"date":"2021-05-21","close":6975.1099},{"date":"2021-05-24","close":7016.2368},{"date":"2021-05-25","close":7057.3633},{"date":"2021-05-26","close":7090.2651},{"date":"2021-05-27","close":7073.8149},{"date":"2021-05-28","close":7090.2651},{"date":"2021-05-31","close":7082.0396},{"date":"2021-06-01","close":7131.3921},{"date":"2021-06-02","close":7156.0679},{"date":"2021-06-03","close":7246.5469},{"date":"2021-06-04","close":7230.0962},{"date":"2021-06-07","close":7225.9829},{"date":"2021-06-08","close":7209.5332},{"date":"2021-06-09","close":7061.4771},{"date":"2021-06-10","close":7016.2368},{"date":"2021-06-11","close":7024.4619},{"date":"2021-06-14","close":6933.9834},{"date":"2021-06-15","close":7012.124},{"date":"2021-06-16","close":7065.5894},{"date":"2021-06-17","close":7036.7998},{"date":"2021-06-18","close":6979.2231},{"date":"2021-06-21","close":6847.6167},{"date":"2021-06-22","close":6995.6733},{"date":"2021-06-23","close":6958.6602},{"date":"2021-06-24","close":6938.0957},{"date":"2021-06-25","close":7106.7158},{"date":"2021-06-28","close":7193.0815},{"date":"2021-06-29","close":7073.8149},{"date":"2021-06-30","close":7061.4771},{"date":"2021-07-01","close":6950.4341},{"date":"2021-07-02","close":6938.0957},{"date":"2021-07-05","close":6942.2085},{"date":"2021-07-06","close":6929.8706},{"date":"2021-07-07","close":6839.3921},{"date":"2021-07-08","close":6831.166},{"date":"2021-07-09","close":6662.5459},{"date":"2021-07-12","close":6765.3628},{"date":"2021-07-13","close":6880.519},{"date":"2021-07-14","close":6876.4058},{"date":"2021-07-15","close":6938.0957},{"date":"2021-07-16","close":6942.2085},{"date":"2021-07-19","close":6868.1802},{"date":"2021-07-20","close":6794.1519},{"date":"2021-07-21","close":6831.166},{"date":"2021-07-22","close":6859.9546},{"date":"2021-07-23","close":7102.603},{"date":"2021-07-26","close":6925.7578},{"date":"2021-07-27","close":6814.7153},{"date":"2021-07-28","close":6818.8291},{"date":"2021-07-29","close":6810.6035},{"date":"2021-07-30","close":6728.3491},{"date":"2021-08-02","close":6748.9126},{"date":"2021-08-03","close":6744.8003},{"date":"2021-08-04","close":6847.6167},{"date":"2021-08-05","close":6839.3921},{"date":"2021-08-06","close":6831.166},{"date":"2021-08-09","close":6843.5039},{"date":"2021-08-10","close":6835.2783},{"date":"2021-08-11","close":6876.4058},{"date":"2021-08-12","close":6851.7295},{"date":"2021-08-13","close":6765.3628},{"date":"2021-08-17","close":6695.4473},{"date":"2021-08-18","close":6753.0249},{"date":"2021-08-19","close":6502.1519},{"date":"2021-08-20","close":6419.8979},{"date":"2021-08-23","close":6609.0811},{"date":"2021-08-24","close":6761.2505},{"date":"2021-08-25","close":6822.9404},{"date":"2021-08-26","close":6822.9404},{"date":"2021-08-27","close":6888.7441},{"date":"2021-08-30","close":6880.519},{"date":"2021-08-31","close":6933.9834},{"date":"2021-09-01","close":6983.3354},{"date":"2021-09-02","close":7012.124},{"date":"2021-09-03","close":6975.1099},{"date":"2021-09-06","close":6946.3208},{"date":"2021-09-07","close":6917.5322},{"date":"2021-09-08","close":6901.0815},{"date":"2021-09-09","close":6790.0391},{"date":"2021-09-10","close":6876.4058},{"date":"2021-09-13","close":6814.7153},{"date":"2021-09-14","close":6843.5039},{"date":"2021-09-15","close":6802.3779},{"date":"2021-09-16","close":6794.1519},{"date":"2021-09-17","close":6839.3921},{"date":"2021-09-23","close":6720.1235},{"date":"2021-09-24","close":6687.2217},{"date":"2021-09-27","close":6674.8843},{"date":"2021-09-28","close":6584.4053},{"date":"2021-09-29","close":6440.4614},{"date":"2021-09-30","close":6543.2783},{"date":"2021-10-01","close":6415.7856},{"date":"2021-10-05","close":6284.1792},{"date":"2021-10-06","close":6210.1509},{"date":"2021-10-07","close":6378.7715},{"date":"2021-10-08","close":6321.1938},{"date":"2021-10-12","close":6296.5166},{"date":"2021-10-13","close":6428.1226},{"date":"2021-10-14","close":6465.1367},{"date":"2021-10-15","close":6522.7148},{"date":"2021-10-18","close":6567.9541},{"date":"2021-10-19","close":6650.2085},{"date":"2021-10-20","close":6662.5459},{"date":"2021-10-21","close":6724.2368},{"date":"2021-10-22","close":6678.9971},{"date":"2021-10-25","close":6691.335},{"date":"2021-10-26","close":6769.4761},{"date":"2021-10-27","close":6716.0112},{"date":"2021-10-28","close":6604.9688},{"date":"2021-10-29","close":6576.1797},{"date":"2021-11-01","close":6572.0669},{"date":"2021-11-02","close":6617.3062},{"date":"2021-11-03","close":6572.0669},{"date":"2021-11-04","close":6551.5039},{"date":"2021-11-05","close":6526.8276},{"date":"2021-11-08","close":6563.8423},{"date":"2021-11-09","close":6629.645},{"date":"2021-11-10","close":6510.3774},{"date":"2021-11-11","close":6448.687},{"date":"2021-11-12","close":6580.2925},{"date":"2021-11-15","close":6740.687},{"date":"2021-11-16","close":6769.4761},{"date":"2021-11-17","close":6662.5459},{"date":"2021-11-18","close":6633.7573},{"date":"2021-11-19","close":6584.4053},{"date":"2021-11-22","close":6613.1938},{"date":"2021-11-23","close":6559.7295},{"date":"2021-11-24","close":6539.1655},{"date":"2021-11-25","close":6530.9404},{"date":"2021-11-26","close":6424.0103},{"date":"2021-11-29","close":6308.8564},{"date":"2021-11-30","close":6094.9956},{"date":"2021-12-01","close":6218.376},{"date":"2021-12-02","close":6345.8696},{"date":"2021-12-03","close":6465.1367},{"date":"2021-12-06","close":6604.9688},{"date":"2021-12-07","close":6609.0811},{"date":"2021-12-08","close":6621.4194},{"date":"2021-12-09","close":6658.4341},{"date":"2021-12-10","close":6650.2085},{"date":"2021-12-13","close":6691.335},{"date":"2021-12-14","close":6703.6729},{"date":"2021-12-15","close":6716.0112},{"date":"2021-12-16","close":6699.5601},{"date":"2021-12-17","close":6785.9263},{"date":"2021-12-20","close":6699.5601},{"date":"2021-12-21","close":6736.5747},{"date":"2021-12-22","close":6711.8984},{"date":"2021-12-23","close":6691.335},{"date":"2021-12-24","close":6724.2368},{"date":"2021-12-27","close":6695.4473},{"date":"2021-12-28","close":6773.5884},{"date":"2021-12-29","close":6781.814},{"date":"2021-12-30","close":6728.3491},{"date":"2022-01-03","close":6799.4746},{"date":"2022-01-04","close":6683.1094},{"date":"2022-01-05","close":6633.7573},{"date":"2022-01-06","close":6456.9121},{"date":"2022-01-07","close":6522.7148},{"date":"2022-01-10","close":6551.5039},{"date":"2022-01-11","close":6518.6025},{"date":"2022-01-12","close":6654.3203},{"date":"2022-01-13","close":6724.2368},{"date":"2022-01-14","close":6625.5312},{"date":"2022-01-17","close":6555.6167},{"date":"2022-01-18","close":6502.1519},{"date":"2022-01-19","close":6481.5889},{"date":"2022-01-20","close":6514.4893},{"date":"2022-01-21","close":6461.0244},{"date":"2022-01-24","close":6370.5459},{"date":"2022-01-25","close":6210.1509},{"date":"2022-01-26","close":6226.6021},{"date":"2022-01-27","close":6082.6577},{"date":"2022-01-28","close":6140.2354},{"date":"2022-02-03","close":6337.644},{"date":"2022-02-04","close":6358.207},{"date":"2022-02-07","close":6382.8838},{"date":"2022-02-08","close":6432.2358},{"date":"2022-02-09","close":6551.5039},{"date":"2022-02-10","close":6510.3774},{"date":"2022-02-11","close":6502.1519},{"date":"2022-02-14","close":6557.5839},{"date":"2022-02-15","close":6337.644},{"date":"2022-02-16","close":6456.9121},{"date":"2022-02-17","close":6456.9121},{"date":"2022-02-18","close":6473.3633},{"date":"2022-02-21","close":6465.1367},{"date":"2022-02-22","close":6415.7856},{"date":"2022-02-23","close":6461.0244},{"date":"2022-02-24","close":6317.0801},{"date":"2022-02-25","close":6407.5601},{"date":"2022-02-28","close":6415.7856},{"date":"2022-03-02","close":6469.2505},{"date":"2022-03-03","close":6563.8423},{"date":"2022-03-04","close":6514.4893},{"date":"2022-03-07","close":6337.644},{"date":"2022-03-08","close":6288.2915},{"date":"2022-03-10","close":6349.9824},{"date":"2022-03-11","close":6321.1938},{"date":"2022-03-14","close":6308.8564},{"date":"2022-03-15","close":6230.7148},{"date":"2022-03-16","close":6275.9541},{"date":"2022-03-17","close":6465.1367},{"date":"2022-03-18","close":6461.0244},{"date":"2022-03-21","close":6399.3345},{"date":"2022-03-22","close":6419.8979},{"date":"2022-03-23","close":6448.687},{"date":"2022-03-24","close":6415.7856},{"date":"2022-03-25","close":6436.3486},{"date":"2022-03-28","close":6440.4614},{"date":"2022-03-29","close":6452.7993},{"date":"2022-03-30","close":6489.814},{"date":"2022-03-31","close":6526.8276},{"date":"2022-04-01","close":6551.5039},{"date":"2022-04-04","close":6592.6304},{"date":"2022-04-05","close":6551.5039},{"date":"2022-04-06","close":6489.814},{"date":"2022-04-07","close":6444.5737},{"date":"2022-04-08","close":6461.0244},{"date":"2022-04-11","close":6506.2637},{"date":"2022-04-12","close":6440.4614},{"date":"2022-04-13","close":6510.3774},{"date":"2022-04-14","close":6522.7148},{"date":"2022-04-15","close":6432.2358},{"date":"2022-04-18","close":6419.8979},{"date":"2022-04-19","close":6448.687},{"date":"2022-04-20","close":6391.1089},{"date":"2022-04-21","close":6424.0103},{"date":"2022-04-22","close":6354.0947},{"date":"2022-04-25","close":6243.0522},{"date":"2022-04-26","close":6255.3906},{"date":"2022-04-27","close":6148.4609},{"date":"2022-04-28","close":6196.564},{"date":"2022-04-29","close":6240.2939},{"date":"2022-05-02","close":6369.787},{"date":"2022-05-03","close":6209.6826},{"date":"2022-05-04","close":6187.8179},{"date":"2022-05-06","close":6117.8491},{"date":"2022-05-09","close":6123.8138},{"date":"2022-05-10","close":5921.064},{"date":"2022-05-11","close":5816.1113},{"date":"2022-05-12","close":5706.7856},{"date":"2022-05-13","close":5833.6035},{"date":"2022-05-16","close":5816.1113},{"date":"2022-05-17","close":5868.5874},{"date":"2022-05-18","close":5868.5874},{"date":"2022-05-19","close":5759.2622},{"date":"2022-05-20","close":5890.4526},{"date":"2022-05-23","close":5938.5557},{"date":"2022-05-24","close":5903.5718},{"date":"2022-05-25","close":5938.5557},{"date":"2022-05-26","close":5942.9287},{"date":"2022-05-27","close":6030.3892},{"date":"2022-05-30","close":6100.3569},{"date":"2022-05-31","close":6113.4766},{"date":"2022-06-02","close":6030.3892},{"date":"2022-06-03","close":6030.3892},{"date":"2022-06-07","close":5894.8262},{"date":"2022-06-08","close":5877.3335},{"date":"2022-06-09","close":5868.5874},{"date":"2022-06-10","close":5859.8418},{"date":"2022-06-13","close":5636.8174},{"date":"2022-06-14","close":5584.3418},{"date":"2022-06-15","close":5440.0322},{"date":"2022-06-16","close":5457.5239},{"date":"2022-06-17","close":5418.167},{"date":"2022-06-20","close":5251.9922},{"date":"2022-06-21","close":5348.1987},{"date":"2022-06-22","close":5164.5322},{"date":"2022-06-23","close":5098.937},{"date":"2022-06-24","close":5247.6191},{"date":"2022-06-27","close":5282.604},{"date":"2022-06-28","close":5265.1118},{"date":"2022-06-29","close":5221.3813},{"date":"2022-06-30","close":5138.2939},{"date":"2022-07-01","close":5125.1748},{"date":"2022-07-04","close":5120.8018},{"date":"2022-07-05","close":5230.1274},{"date":"2022-07-06","close":5098.937},{"date":"2022-07-07","close":5120.8018},{"date":"2022-07-08","close":5138.2939},{"date":"2022-07-11","close":5059.5791},{"date":"2022-07-12","close":4906.5249},{"date":"2022-07-13","close":4919.6431},{"date":"2022-07-14","close":4862.7939},{"date":"2022-07-15","close":4823.437},{"date":"2022-07-18","close":5081.4448},{"date":"2022-07-19","close":5037.7144},{"date":"2022-07-20","close":5138.2939},{"date":"2022-07-21","close":5238.873},{"date":"2022-07-22","close":5212.6353},{"date":"2022-07-25","close":5217.0078},{"date":"2022-07-26","close":5221.3813},{"date":"2022-07-27","close":5251.9922},{"date":"2022-07-28","close":5251.9922},{"date":"2022-07-29","close":5370.064},{"date":"2022-08-01","close":5308.8413},{"date":"2022-08-02","close":5243.2461},{"date":"2022-08-03","close":5256.3652},{"date":"2022-08-04","close":5286.9766},{"date":"2022-08-05","close":5400.6748},{"date":"2022-08-08","close":5387.5557},{"date":"2022-08-09","close":5413.7944},{"date":"2022-08-10","close":5317.5869},{"date":"2022-08-11","close":5457.5239},{"date":"2022-08-12","close":5470.6431},{"date":"2022-08-16","close":5448.7778},{"date":"2022-08-17","close":5475.0161},{"date":"2022-08-18","close":5400.6748},{"date":"2022-08-19","close":5370.064},{"date":"2022-08-22","close":5256.3652},{"date":"2022-08-23","close":5173.2783},{"date":"2022-08-24","close":5173.2783},{"date":"2022-08-25","close":5234.5005},{"date":"2022-08-26","close":5265.1118},{"date":"2022-08-29","close":5116.4292},{"date":"2022-08-30","close":5177.6509},{"date":"2022-08-31","close":5208.2622},{"date":"2022-09-01","close":5081.4448},{"date":"2022-09-02","close":5072.6992},{"date":"2022-09-05","close":5098.937},{"date":"2022-09-06","close":5098.937},{"date":"2022-09-07","close":4967.7456},{"date":"2022-09-08","close":4967.7456},{"date":"2022-09-13","close":5103.3101},{"date":"2022-09-14","close":5015.8491},{"date":"2022-09-15","close":4989.6113},{"date":"2022-09-16","close":4976.4927},{"date":"2022-09-19","close":4967.7456},{"date":"2022-09-20","close":5046.4609},{"date":"2022-09-21","close":4980.8657},{"date":"2022-09-22","close":4867.167},{"date":"2022-09-23","close":4797.1987},{"date":"2022-09-26","close":4591.667},{"date":"2022-09-27","close":4591.667},{"date":"2022-09-28","close":4508.5791},{"date":"2022-09-29","close":4473.5957},{"date":"2022-09-30","close":4434.2383},{"date":"2022-10-04","close":4482.3413},{"date":"2022-10-05","close":4473.5957},{"date":"2022-10-06","close":4499.8335},{"date":"2022-10-07","close":4543.564},{"date":"2022-10-11","close":4390.5078},{"date":"2022-10-12","close":4460.4761},{"date":"2022-10-13","close":4421.1191},{"date":"2022-10-14","close":4534.8174},{"date":"2022-10-17","close":4552.3096},{"date":"2022-10-18","close":4644.1431},{"date":"2022-10-19","close":4596.0405},{"date":"2022-10-20","close":4425.4927},{"date":"2022-10-21","close":4351.1504},{"date":"2022-10-24","close":4451.7305},{"date":"2022-10-25","close":4364.27},{"date":"2022-10-26","close":4355.5244},{"date":"2022-10-27","close":4561.0557},{"date":"2022-10-28","close":4574.1743},{"date":"2022-10-31","close":4547.9365},{"date":"2022-11-01","close":4587.2944},{"date":"2022-11-02","close":4587.2944},{"date":"2022-11-03","close":4508.5791},{"date":"2022-11-04","close":4591.667},{"date":"2022-11-07","close":4722.8579},{"date":"2022-11-08","close":4779.7065},{"date":"2022-11-09","close":4871.54},{"date":"2022-11-10","close":4832.1826},{"date":"2022-11-11","close":5055.2065},{"date":"2022-11-14","close":5046.4609},{"date":"2022-11-15","close":5085.8179},{"date":"2022-11-16","close":5063.9526},{"date":"2022-11-17","close":4954.6274},{"date":"2022-11-18","close":4950.2534},{"date":"2022-11-21","close":4893.4053},{"date":"2022-11-22","close":5072.6992},{"date":"2022-11-23","close":5028.9683},{"date":"2022-11-24","close":5164.5322},{"date":"2022-11-25","close":5142.667},{"date":"2022-11-28","close":5072.6992},{"date":"2022-11-29","close":5155.7861},{"date":"2022-11-30","close":5199.5156},{"date":"2022-12-01","close":5304.4688},{"date":"2022-12-02","close":5221.3813},{"date":"2022-12-05","close":5177.6509},{"date":"2022-12-06","close":5129.5479},{"date":"2022-12-07","close":5103.3101},{"date":"2022-12-08","close":5072.6992},{"date":"2022-12-09","close":5155.7861},{"date":"2022-12-12","close":5138.2939},{"date":"2022-12-13","close":5116.4292},{"date":"2022-12-14","close":5177.6509},{"date":"2022-12-15","close":5129.5479},{"date":"2022-12-16","close":5081.4448},{"date":"2022-12-19","close":5107.6821},{"date":"2022-12-20","close":5107.6821},{"date":"2022-12-21","close":5116.4292},{"date":"2022-12-22","close":5208.2622},{"date":"2022-12-23","close":5168.9053},{"date":"2022-12-26","close":5199.5156},{"date":"2022-12-27","close":5217.0078},{"date":"2022-12-28","close":5164.5322},{"date":"2022-12-29","close":5011.4766},{"date":"2023-01-02","close":4889.0322},{"date":"2023-01-03","close":4897.7778},{"date":"2023-01-04","close":5072.6992},{"date":"2023-01-05","close":5212.6353},{"date":"2023-01-06","close":5247.6191},{"date":"2023-01-09","close":5348.1987},{"date":"2023-01-10","close":5383.1826},{"date":"2023-01-11","close":5317.5869},{"date":"2023-01-12","close":5356.9443},{"date":"2023-01-13","close":5523.1191},{"date":"2023-01-16","close":5610.5796},{"date":"2023-01-17","close":5584.3418},{"date":"2023-01-18","close":5588.7144},{"date":"2023-01-19","close":5649.9365},{"date":"2023-01-20","close":5628.0713},{"date":"2023-01-25","close":5680.5479},{"date":"2023-01-26","close":5693.667},{"date":"2023-01-27","close":5702.4131},{"date":"2023-01-30","close":5601.8335},{"date":"2023-01-31","close":5540.6113},{"date":"2023-02-01","close":5684.9209},{"date":"2023-02-02","close":5724.2783},{"date":"2023-02-03","close":5702.4131},{"date":"2023-02-06","close":5584.3418},{"date":"2023-02-07","close":5571.2227},{"date":"2023-02-08","close":5763.6357},{"date":"2023-02-09","close":5719.9048},{"date":"2023-02-10","close":5684.9209},{"date":"2023-02-13","close":5680.5479},{"date":"2023-02-14","close":5719.9048},{"date":"2023-02-15","close":5593.0874},{"date":"2023-02-16","close":5715.5327},{"date":"2023-02-17","close":5680.5479},{"date":"2023-02-20","close":5684.9209},{"date":"2023-02-21","close":5728.6509},{"date":"2023-02-22","close":5584.3418},{"date":"2023-02-23","close":5623.6992},{"date":"2023-02-24","close":5636.8174},{"date":"2023-02-27","close":5610.5796},{"date":"2023-02-28","close":5689.2944},{"date":"2023-03-02","close":5654.3096},{"date":"2023-03-03","close":5562.4766},{"date":"2023-03-06","close":5588.7144},{"date":"2023-03-07","close":5518.7461},{"date":"2023-03-08","close":5461.8975},{"date":"2023-03-09","close":5496.8809},{"date":"2023-03-10","close":5405.0483},{"date":"2023-03-13","close":5483.7622},{"date":"2023-03-14","close":5238.873},{"date":"2023-03-15","close":5243.2461},{"date":"2023-03-16","close":5168.9053},{"date":"2023-03-17","close":5221.3813},{"date":"2023-03-20","close":5212.6353},{"date":"2023-03-21","close":5234.5005},{"date":"2023-03-22","close":5247.6191},{"date":"2023-03-23","close":5212.6353},{"date":"2023-03-24","close":5199.5156},{"date":"2023-03-27","close":5147.0396},{"date":"2023-03-28","close":5186.3975},{"date":"2023-03-29","close":5221.3813},{"date":"2023-03-30","close":5243.2461},{"date":"2023-03-31","close":5273.8579},{"date":"2023-04-03","close":5243.2461},{"date":"2023-04-04","close":5291.3491},{"date":"2023-04-05","close":5308.8413},{"date":"2023-04-06","close":5186.3975},{"date":"2023-04-07","close":5286.9766},{"date":"2023-04-10","close":5265.1118},{"date":"2023-04-11","close":5396.3018},{"date":"2023-04-12","close":5444.4053},{"date":"2023-04-13","close":5492.5083},{"date":"2023-04-14","close":5553.7305},{"date":"2023-04-17","close":5566.8491},{"date":"2023-04-18","close":5571.2227},{"date":"2023-04-19","close":5601.8335},{"date":"2023-04-20","close":5575.5957},{"date":"2023-04-21","close":5536.2378},{"date":"2023-04-24","close":5422.54},{"date":"2023-04-25","close":5391.9292},{"date":"2023-04-26","close":5335.0796},{"date":"2023-04-27","close":5253.5586},{"date":"2023-04-28","close":5339.6084},{"date":"2023-05-02","close":5344.1377},{"date":"2023-05-03","close":5289.7905},{"date":"2023-05-04","close":5285.2612},{"date":"2023-05-08","close":5403.0137},{"date":"2023-05-09","close":5393.9556},{"date":"2023-05-10","close":5393.9556},{"date":"2023-05-11","close":5457.3599},{"date":"2023-05-12","close":5452.8315},{"date":"2023-05-15","close":5443.7744},{"date":"2023-05-16","close":5389.4268},{"date":"2023-05-17","close":5416.6001},{"date":"2023-05-18","close":5561.4436},{"date":"2023-05-19","close":5461.8896},{"date":"2023-05-22","close":5529.8237},{"date":"2023-05-23","close":5561.5264},{"date":"2023-05-24","close":5738.0135},{"date":"2023-05-25","close":5570.584},{"date":"2023-05-26","close":5493.5918},{"date":"2023-05-30","close":5579.6421},{"date":"2023-05-31","close":5611.3442},{"date":"2023-06-01","close":5529.8237},{"date":"2023-06-02","close":5624.9307},{"date":"2023-06-05","close":5643.0469},{"date":"2023-06-07","close":5638.5181},{"date":"2023-06-08","close":5624.9307},{"date":"2023-06-09","close":5670.2202},{"date":"2023-06-12","close":5602.2866},{"date":"2023-06-13","close":5624.9307},{"date":"2023-06-14","close":5552.4678},{"date":"2023-06-15","close":5547.939},{"date":"2023-06-16","close":5547.939},{"date":"2023-06-19","close":5493.5918},{"date":"2023-06-20","close":5475.4766},{"date":"2023-06-21","close":5493.5918},{"date":"2023-06-22","close":5475.4766},{"date":"2023-06-23","close":5344.1377},{"date":"2023-06-26","close":5434.7158},{"date":"2023-06-27","close":5403.0137},{"date":"2023-06-28","close":5412.0713},{"date":"2023-06-29","close":5339.6084},{"date":"2023-06-30","close":5407.5425},{"date":"2023-07-03","close":5579.815},{"date":"2023-07-04","close":5537.9689},{"date":"2023-07-05","close":5487.9578},{"date":"2023-07-06","close":5413.4514},{"date":"2023-07-07","close":5217.3271},{"date":"2023-07-10","close":5226.3857},{"date":"2023-07-11","close":5385.8942},{"date":"2023-07-12","close":5390.9974},{"date":"2023-07-13","close":5468.5657},{"date":"2023-07-14","close":5489.063},{"date":"2023-07-17","close":5457.3599},{"date":"2023-07-18","close":5527.7626},{"date":"2023-07-19","close":5393.9556},{"date":"2023-07-20","close":5384.8979},{"date":"2023-07-21","close":5353.1953},{"date":"2023-07-24","close":5271.6748},{"date":"2023-07-25","close":5385.8942},{"date":"2023-07-26","close":5194.6826},{"date":"2023-07-27","close":5450.1943},{"date":"2023-07-28","close":5330.5503},{"date":"2023-07-31","close":5473.6689},{"date":"2023-08-01","close":5644.1151},{"date":"2023-08-02","close":5566.5467},{"date":"2023-08-03","close":5434.7158},{"date":"2023-08-04","close":5502.6499},{"date":"2023-08-07","close":5615.8735},{"date":"2023-08-08","close":5556.9976},{"date":"2023-08-09","close":5511.7075},{"date":"2023-08-10","close":5475.4766},{"date":"2023-08-11","close":5502.6499},{"date":"2023-08-14","close":5466.4185},{"date":"2023-08-16","close":5416.6001},{"date":"2023-08-17","close":5393.9556},{"date":"2023-08-18","close":5380.3691},{"date":"2023-08-21","close":5389.4268},{"date":"2023-08-22","close":5425.6582},{"date":"2023-08-23","close":5434.7158},{"date":"2023-08-24","close":5448.3032},{"date":"2023-08-25","close":5430.187},{"date":"2023-08-28","close":5480.0059},{"date":"2023-08-29","close":5529.8237},{"date":"2023-08-30","close":5566.0552},{"date":"2023-08-31","close":5520.7656},{"date":"2023-09-01","close":5511.7075},{"date":"2023-09-04","close":5575.1128},{"date":"2023-09-05","close":5520.7656},{"date":"2023-09-06","close":5498.1211},{"date":"2023-09-07","close":5480.0059},{"date":"2023-09-08","close":5561.5264},{"date":"2023-09-11","close":5561.5264},{"date":"2023-09-12","close":5543.4102},{"date":"2023-09-13","close":5615.8735},{"date":"2023-09-14","close":5647.5757},{"date":"2023-09-15","close":5733.6255},{"date":"2023-09-18","close":5710.98},{"date":"2023-09-19","close":5692.8647},{"date":"2023-09-20","close":5706.4517},{"date":"2023-09-21","close":5575.1128},{"date":"2023-09-22","close":5534.3525},{"date":"2023-09-25","close":5529.8237},{"date":"2023-09-26","close":5412.0713},{"date":"2023-09-27","close":5412.0713},{"date":"2023-10-04","close":5239.9717},{"date":"2023-10-05","close":5253.5586},{"date":"2023-10-06","close":5294.3188},{"date":"2023-10-10","close":5398.4849},{"date":"2023-10-11","close":5484.5342},{"date":"2023-10-12","close":5507.1792},{"date":"2023-10-13","close":5480.0059},{"date":"2023-10-16","close":5452.8315},{"date":"2023-10-17","close":5461.8896},{"date":"2023-10-18","close":5511.7075},{"date":"2023-10-19","close":5430.187},{"date":"2023-10-20","close":5416.6001},{"date":"2023-10-23","close":5104.104},{"date":"2023-10-24","close":5176.5674},{"date":"2023-10-25","close":5253.5586},{"date":"2023-10-26","close":5158.4507},{"date":"2023-10-27","close":5172.0381},{"date":"2023-10-30","close":5203.7407},{"date":"2023-10-31","close":5153.9219},{"date":"2023-11-01","close":5298.8477},{"date":"2023-11-02","close":5348.666},{"date":"2023-11-03","close":5461.8896},{"date":"2023-11-06","close":5769.8564},{"date":"2023-11-07","close":5683.8071},{"date":"2023-11-08","close":5665.6919},{"date":"2023-11-09","close":5706.4517},{"date":"2023-11-10","close":5656.6338},{"date":"2023-11-13","close":5661.1626},{"date":"2023-11-14","close":5724.5674},{"date":"2023-11-15","close":5801.5591},{"date":"2023-11-16","close":5815.1465},{"date":"2023-11-17","close":5751.7412},{"date":"2023-11-20","close":5751.7412},{"date":"2023-11-21","close":5760.7988},{"date":"2023-11-22","close":5738.1543},{"date":"2023-11-23","close":5747.2124},{"date":"2023-11-24","close":5733.6255},{"date":"2023-11-27","close":5733.6255},{"date":"2023-11-28","close":5738.1543},{"date":"2023-11-29","close":5679.2778},{"date":"2023-11-30","close":5724.5674},{"date":"2023-12-01","close":5665.6919},{"date":"2023-12-04","close":5806.0879},{"date":"2023-12-05","close":5801.5591},{"date":"2023-12-06","close":5833.2622},{"date":"2023-12-07","close":5819.6748},{"date":"2023-12-08","close":5851.3774},{"date":"2023-12-11","close":5887.6089},{"date":"2023-12-12","close":5896.667},{"date":"2023-12-13","close":5883.0796},{"date":"2023-12-14","close":5946.4849},{"date":"2023-12-15","close":5955.543},{"date":"2023-12-18","close":5901.1953},{"date":"2023-12-19","close":5928.3691},{"date":"2023-12-20","close":6014.4189},{"date":"2023-12-21","close":5982.7163},{"date":"2023-12-22","close":5937.4272},{"date":"2023-12-26","close":5973.6587},{"date":"2023-12-27","close":5951.0146},{"date":"2023-12-28","close":6050.6509},{"date":"2024-01-02","close":5969.1299},{"date":"2024-01-03","close":5810.6172},{"date":"2024-01-04","close":5756.27},{"date":"2024-01-05","close":5715.5098},{"date":"2024-01-08","close":5679.2778},{"date":"2024-01-09","close":5724.5674},{"date":"2024-01-10","close":5674.7495},{"date":"2024-01-11","close":5797.0303},{"date":"2024-01-12","close":5738.1543},{"date":"2024-01-15","close":5729.0967},{"date":"2024-01-16","close":5701.9233},{"date":"2024-01-17","close":5629.4595},{"date":"2024-01-18","close":5685.9611},{"date":"2024-01-19","close":5602.2866},{"date":"2024-01-22","close":5579.6421},{"date":"2024-01-23","close":5665.6919},{"date":"2024-01-24","close":5710.98},{"date":"2024-01-25","close":5778.915},{"date":"2024-01-26","close":5914.7827},{"date":"2024-01-29","close":5982.7163},{"date":"2024-01-30","close":6086.8823},{"date":"2024-01-31","close":6086.8823},{"date":"2024-02-01","close":6476.3701},{"date":"2024-02-02","close":6589.5928},{"date":"2024-02-05","close":6480.8989},{"date":"2024-02-06","close":6399.3779},{"date":"2024-02-07","close":6508.0723},{"date":"2024-02-08","close":6508.0723},{"date":"2024-02-13","close":6571.4771},{"date":"2024-02-14","close":6521.6597},{"date":"2024-02-15","close":6526.1885},{"date":"2024-02-16","close":6816.0396},{"date":"2024-02-19","close":6924.7334},{"date":"2024-02-20","close":6770.75},{"date":"2024-02-21","close":6861.3291},{"date":"2024-02-22","close":6829.6265},{"date":"2024-02-23","close":6938.3208},{"date":"2024-02-26","close":6729.9897},{"date":"2024-02-27","close":6729.9897},{"date":"2024-02-28","close":6874.9155},{"date":"2024-02-29","close":6951.9077},{"date":"2024-03-04","close":7083.2466},{"date":"2024-03-05","close":7042.4863},{"date":"2024-03-06","close":6874.9155},{"date":"2024-03-07","close":6874.9155},{"date":"2024-03-08","close":6915.6763},{"date":"2024-03-11","close":6648.4692},{"date":"2024-03-12","close":6662.0562},{"date":"2024-03-13","close":6920.2051},{"date":"2024-03-14","close":7042.4863},{"date":"2024-03-15","close":6897.5605},{"date":"2024-03-18","close":6879.4443},{"date":"2024-03-19","close":6825.0977},{"date":"2024-03-20","close":6879.4443},{"date":"2024-03-21","close":7010.7837},{"date":"2024-03-22","close":6992.6685},{"date":"2024-03-25","close":6874.9155},{"date":"2024-03-26","close":6883.9736},{"date":"2024-03-27","close":6739.0479},{"date":"2024-03-28","close":6720.9321},{"date":"2024-03-29","close":6666.585},{"date":"2024-04-01","close":6580.5352},{"date":"2024-04-02","close":6612.2378},{"date":"2024-04-03","close":6535.2456},{"date":"2024-04-04","close":6621.2954},{"date":"2024-04-05","close":6589.5928},{"date":"2024-04-08","close":6648.4692},{"date":"2024-04-09","close":6612.2378},{"date":"2024-04-11","close":6449.1963},{"date":"2024-04-12","close":6345.0312},{"date":"2024-04-15","close":6376.7334},{"date":"2024-04-16","close":6272.5679},{"date":"2024-04-17","close":6209.1631},{"date":"2024-04-18","close":6304.271},{"date":"2024-04-19","close":6222.7505},{"date":"2024-04-22","close":6508.0723},{"date":"2024-04-23","close":6494.4854},{"date":"2024-04-24","close":6499.0146},{"date":"2024-04-25","close":6503.5439},{"date":"2024-04-26","close":6625.8242},{"date":"2024-04-29","close":6672.6831},{"date":"2024-04-30","close":6686.7407},{"date":"2024-05-02","close":6550.8506},{"date":"2024-05-03","close":6541.4785},{"date":"2024-05-07","close":6621.1387},{"date":"2024-05-08","close":6738.2856},{"date":"2024-05-09","close":6630.5103},{"date":"2024-05-10","close":6832.0029},{"date":"2024-05-13","close":6827.3174},{"date":"2024-05-14","close":6827.3174},{"date":"2024-05-16","close":6850.7466},{"date":"2024-05-17","close":6775.7725},{"date":"2024-05-20","close":6789.8301},{"date":"2024-05-21","close":6738.2856},{"date":"2024-05-22","close":6738.2856},{"date":"2024-05-23","close":6677.3687},{"date":"2024-05-24","close":6560.2222},{"date":"2024-05-27","close":6555.5361},{"date":"2024-05-28","close":6518.0493},{"date":"2024-05-29","close":6494.6196},{"date":"2024-05-30","close":6475.877},{"date":"2024-05-31","close":6475.877},{"date":"2024-06-03","close":6494.6196},{"date":"2024-06-04","close":6354.0439},{"date":"2024-06-05","close":6429.0181},{"date":"2024-06-07","close":6508.6772},{"date":"2024-06-10","close":6513.3633},{"date":"2024-06-11","close":6433.7041},{"date":"2024-06-12","close":6424.332},{"date":"2024-06-13","close":6410.2744},{"date":"2024-06-14","close":6339.9863},{"date":"2024-06-17","close":6344.6724},{"date":"2024-06-18","close":6457.1333},{"date":"2024-06-19","close":6485.2485},{"date":"2024-06-20","close":6616.4526},{"date":"2024-06-21","close":6555.5361},{"date":"2024-06-24","close":6522.7349},{"date":"2024-06-25","close":6667.9976},{"date":"2024-06-26","close":6588.3374},{"date":"2024-06-27","close":6555.5361},{"date":"2024-06-28","close":6761.7148},{"date":"2024-07-01","close":6672.6831},{"date":"2024-07-02","close":6710.1699},{"date":"2024-07-03","close":6846.061},{"date":"2024-07-04","close":7080.354},{"date":"2024-07-05","close":7056.9248},{"date":"2024-07-08","close":7047.5527},{"date":"2024-07-09","close":7033.4951},{"date":"2024-07-10","close":7038.1816},{"date":"2024-07-11","close":7197.501},{"date":"2024-07-12","close":7164.6997},{"date":"2024-07-15","close":7225.6162},{"date":"2024-07-16","close":7319.334},{"date":"2024-07-17","close":7328.7051},{"date":"2024-07-18","close":7277.1611},{"date":"2024-07-19","close":7220.9307},{"date":"2024-07-22","close":7145.9565},{"date":"2024-07-23","close":7113.1553},{"date":"2024-07-24","close":7066.2964},{"date":"2024-07-25","close":6888.2334},{"date":"2024-07-26","close":7038.1816},{"date":"2024-07-29","close":7216.2446},{"date":"2024-07-30","close":7150.6421},{"date":"2024-07-31","close":7197.501},{"date":"2024-08-01","close":7258.4175},{"date":"2024-08-02","close":6925.7202},{"date":"2024-08-05","close":6372.7876},{"date":"2024-08-06","close":6583.6519},{"date":"2024-08-07","close":6714.8564},{"date":"2024-08-08","close":6869.4897},{"date":"2024-08-09","close":6958.5215},{"date":"2024-08-12","close":7010.0659},{"date":"2024-08-13","close":6991.3228},{"date":"2024-08-14","close":7014.752},{"date":"2024-08-16","close":7150.6421},{"date":"2024-08-19","close":7234.9883},{"date":"2024-08-20","close":7398.9937},{"date":"2024-08-21","close":7417.7368},{"date":"2024-08-22","close":7347.4487},{"date":"2024-08-23","close":7422.4229},{"date":"2024-08-26","close":7506.7686},{"date":"2024-08-27","close":7552.7037},{"date":"2024-08-28","close":7300.5908},{"date":"2024-08-29","close":7291.2188},{"date":"2024-08-30","close":7314.6479},{"date":"2024-09-02","close":7347.4487},{"date":"2024-09-03","close":7436.4805},{"date":"2024-09-04","close":7314.6479},{"date":"2024-09-05","close":7277.1611},{"date":"2024-09-06","close":7202.187},{"date":"2024-09-09","close":7164.6997},{"date":"2024-09-10","close":7202.187},{"date":"2024-09-11","close":6981.9507},{"date":"2024-09-12","close":7122.5273},{"date":"2024-09-13","close":7328.7051},{"date":"2024-09-19","close":7422.4229},{"date":"2024-09-20","close":7319.334},{"date":"2024-09-23","close":7352.1348},{"date":"2024-09-24","close":7338.0771},{"date":"2024-09-25","close":7042.8672},{"date":"2024-09-26","close":7249.0454},{"date":"2024-09-27","close":7286.5327},{"date":"2024-09-30","close":7117.8408},{"date":"2024-10-02","close":7145.9565},{"date":"2024-10-04","close":7249.0454},{"date":"2024-10-07","close":7249.0454},{"date":"2024-10-08","close":7188.1294},{"date":"2024-10-10","close":7249.0454},{"date":"2024-10-11","close":7342.7627},{"date":"2024-10-14","close":7445.8521},{"date":"2024-10-15","close":7436.4805},{"date":"2024-10-16","close":7502.0825},{"date":"2024-10-17","close":7464.5957},{"date":"2024-10-18","close":7530.1982},{"date":"2024-10-21","close":7502.0825},{"date":"2024-10-22","close":7525.5117},{"date":"2024-10-23","close":7488.0249},{"date":"2024-10-24","close":7445.8521},{"date":"2024-10-25","close":7497.397},{"date":"2024-10-28","close":7473.9673},{"date":"2024-10-29","close":7506.7686},{"date":"2024-10-30","close":7621.0863},{"date":"2024-10-31","close":7380.2495},{"date":"2024-11-01","close":7361.5063},{"date":"2024-11-04","close":7375.564},{"date":"2024-11-05","close":7577.1989},{"date":"2024-11-06","close":7473.9673},{"date":"2024-11-07","close":7328.7051},{"date":"2024-11-08","close":7319.334},{"date":"2024-11-11","close":7347.4487},{"date":"2024-11-12","close":7216.2446},{"date":"2024-11-13","close":7024.1235},{"date":"2024-11-14","close":7075.6685},{"date":"2024-11-15","close":7028.8096},{"date":"2024-11-18","close":7131.8984},{"date":"2024-11-19","close":7155.3281},{"date":"2024-11-20","close":7164.6997},{"date":"2024-11-21","close":7192.8154},{"date":"2024-11-22","close":7202.187},{"date":"2024-11-25","close":7141.2705},{"date":"2024-11-26","close":7103.7837},{"date":"2024-11-27","close":7230.3022},{"date":"2024-11-28","close":7202.187},{"date":"2024-11-29","close":7192.8154},{"date":"2024-12-02","close":7314.6479},{"date":"2024-12-03","close":7633.2871},{"date":"2024-12-04","close":7427.1084},{"date":"2024-12-05","close":7258.4175},{"date":"2024-12-06","close":7174.0718},{"date":"2024-12-09","close":6864.8042},{"date":"2024-12-10","close":7061.6108},{"date":"2024-12-11","close":7127.2129},{"date":"2024-12-12","close":7314.6479},{"date":"2024-12-13","close":7272.4751},{"date":"2024-12-16","close":7211.5586},{"date":"2024-12-17","close":7103.7837},{"date":"2024-12-18","close":7281.8467},{"date":"2024-12-19","close":7178.7573},{"date":"2024-12-20","close":7024.1235},{"date":"2024-12-23","close":7197.501},{"date":"2024-12-24","close":7197.501},{"date":"2024-12-26","close":7155.3281},{"date":"2024-12-27","close":7024.1235},{"date":"2024-12-30","close":7005.3799},{"date":"2025-01-02","close":6967.8931},{"date":"2025-01-03","close":6967.8931},{"date":"2025-01-06","close":7005.3799},{"date":"2025-01-07","close":7122.5273},{"date":"2025-01-08","close":7122.5273},{"date":"2025-01-09","close":7094.4116},{"date":"2025-01-10","close":7136.585},{"date":"2025-01-13","close":7042.8672},{"date":"2025-01-14","close":7033.4951},{"date":"2025-01-15","close":7094.4116},{"date":"2025-01-16","close":7174.0718},{"date":"2025-01-17","close":7169.3862},{"date":"2025-01-20","close":7197.501},{"date":"2025-01-21","close":7239.6743},{"date":"2025-01-22","close":7286.5327},{"date":"2025-01-23","close":7253.7319},{"date":"2025-01-24","close":7291.2188},{"date":"2025-01-31","close":7394.3071},{"date":"2025-02-03","close":7286.5327},{"date":"2025-02-04","close":7389.6216},{"date":"2025-02-05","close":7333.3911},{"date":"2025-02-06","close":7324.02},{"date":"2025-02-07","close":7366.1924},{"date":"2025-02-10","close":7305.2764},{"date":"2025-02-11","close":7338.0771},{"date":"2025-02-12","close":7384.936},{"date":"2025-02-13","close":7375.564},{"date":"2025-02-14","close":7497.397},{"date":"2025-02-17","close":7609.8579},{"date":"2025-02-18","close":7614.5439},{"date":"2025-02-19","close":7666.0884},{"date":"2025-02-20","close":7666.0884},{"date":"2025-02-21","close":7619.2295},{"date":"2025-02-24","close":7605.1719},{"date":"2025-02-25","close":7637.9731},{"date":"2025-02-26","close":7684.832},{"date":"2025-02-27","close":7647.3452},{"date":"2025-02-28","close":7502.0825},{"date":"2025-03-04","close":7394.3071},{"date":"2025-03-05","close":7333.3911},{"date":"2025-03-06","close":7553.6274},{"date":"2025-03-07","close":7511.4541},{"date":"2025-03-10","close":7534.8838},{"date":"2025-03-11","close":7422.4229},{"date":"2025-03-12","close":7530.1982},{"date":"2025-03-13","close":7567.6851},{"date":"2025-03-14","close":7525.5117},{"date":"2025-03-17","close":7666.0884},{"date":"2025-03-18","close":7712.9473},{"date":"2025-03-19","close":7769.1772},{"date":"2025-03-20","close":7750.4336},{"date":"2025-03-21","close":7778.5493},{"date":"2025-03-24","close":7745.748},{"date":"2025-03-25","close":7750.4336},{"date":"2025-03-26","close":7839.4658},{"date":"2025-03-27","close":7750.4336},{"date":"2025-03-28","close":7656.7163},{"date":"2025-03-31","close":7539.5698},{"date":"2025-04-01","close":7619.2295},{"date":"2025-04-02","close":7623.9155},{"date":"2025-04-03","close":7483.3394},{"date":"2025-04-04","close":7455.2241},{"date":"2025-04-07","close":7038.1816},{"date":"2025-04-08","close":7038.1816},{"date":"2025-04-09","close":6911.6626},{"date":"2025-04-10","close":7225.6162},{"date":"2025-04-11","close":7211.5586},{"date":"2025-04-14","close":7249.0454},{"date":"2025-04-15","close":7366.1924},{"date":"2025-04-16","close":7384.936},{"date":"2025-04-17","close":7394.3071},{"date":"2025-04-18","close":7450.5381},{"date":"2025-04-21","close":7642.6587},{"date":"2025-04-22","close":7778.5493},{"date":"2025-04-23","close":7928.4971},{"date":"2025-04-24","close":7928.4971},{"date":"2025-04-25","close":8003.4712},{"date":"2025-04-28","close":8045.644},{"date":"2025-04-29","close":8287.6104},{"date":"2025-04-30","close":8640.2754},{"date":"2025-05-02","close":8689.2568},{"date":"2025-05-07","close":8787.2188},{"date":"2025-05-08","close":8831.3018},{"date":"2025-05-09","close":8836.2002},{"date":"2025-05-12","close":9169.2715},{"date":"2025-05-13","close":9370.0947},{"date":"2025-05-14","close":9330.9092},{"date":"2025-05-15","close":9345.6035},{"date":"2025-05-16","close":9443.5654},{"date":"2025-05-19","close":9272.1318},{"date":"2025-05-20","close":9384.7881},{"date":"2025-05-21","close":9708.0645},{"date":"2025-05-22","close":9634.5928},{"date":"2025-05-23","close":9737.4521},{"date":"2025-05-26","close":9766.8418},{"date":"2025-05-27","close":9727.6562},{"date":"2025-05-28","close":9761.9434},{"date":"2025-05-29","close":10854.2227},{"date":"2025-05-30","close":10619.1133},{"date":"2025-06-02","close":10530.9482},{"date":"2025-06-04","close":11339.1367},{"date":"2025-06-05","close":11417.5068},{"date":"2025-06-09","close":11804.458},{"date":"2025-06-10","close":11784.8643},{"date":"2025-06-11","close":12157.1221},{"date":"2025-06-12","close":12152.2236},{"date":"2025-06-13","close":12073.8535},{"date":"2025-06-16","close":12593.0537},{"date":"2025-06-17","close":12632.2393},{"date":"2025-06-18","close":12764.4883},{"date":"2025-06-19","close":12632.2393},{"date":"2025-06-20","close":12744.8955},{"date":"2025-06-23","close":13239.6045},{"date":"2025-06-24","close":14180.0439},{"date":"2025-06-25","close":14346.5791},{"date":"2025-06-26","close":13827.3789},{"date":"2025-06-27","close":13582.4727},{"date":"2025-06-30","close":13602.0664},{"date":"2025-07-01","close":13719.6201},{"date":"2025-07-02","close":13464.9189},{"date":"2025-07-03","close":13499.2061},{"date":"2025-07-04","close":12779.1826},{"date":"2025-07-07","close":12984.9033},{"date":"2025-07-08","close":13758.8057},{"date":"2025-07-09","close":14434.7451},{"date":"2025-07-10","close":14630.6699},{"date":"2025-07-11","close":14787.4092},{"date":"2025-07-14","close":15071.501},{"date":"2025-07-15","close":15047.0098},{"date":"2025-07-16","close":14263.3115},{"date":"2025-07-17","close":14302.4961},{"date":"2025-07-18","close":13989.0166},{"date":"2025-07-21","close":13842.0732},{"date":"2025-07-22","close":13788.1943},{"date":"2025-07-23","close":13665.7412},{"date":"2025-07-24","close":13381.6504},{"date":"2025-07-25","close":13523.6953},{"date":"2025-07-28","close":12989.8008},{"date":"2025-07-29","close":13117.1523},{"date":"2025-07-30","close":13063.2734},{"date":"2025-07-31","close":13024.0879},{"date":"2025-08-01","close":12196.3066},{"date":"2025-08-04","close":12485.2959},{"date":"2025-08-05","close":12691.0166},{"date":"2025-08-06","close":12857.5527},{"date":"2025-08-07","close":12808.5713},{"date":"2025-08-08","close":12744.8955},{"date":"2025-08-11","close":12480.3975},{"date":"2025-08-12","close":12725.3037},{"date":"2025-08-13","close":12754.6914},{"date":"2025-08-14","close":12735.0996},{"date":"2025-08-18","close":12431.417},{"date":"2025-08-19","close":12318.7588},{"date":"2025-08-20","close":12064.0576},{"date":"2025-08-21","close":12054.2617},{"date":"2025-08-22","close":12117.9365},{"date":"2025-08-25","close":12509.7861},{"date":"2025-08-26","close":12333.4541},{"date":"2025-08-27","close":12328.5566},{"date":"2025-08-28","close":12749.7939},{"date":"2025-08-29","close":12730.2012},{"date":"2025-09-01","close":12441.2129},{"date":"2025-09-02","close":12392.2314},{"date":"2025-09-03","close":12436.3145},{"date":"2025-09-04","close":12539.1748},{"date":"2025-09-05","close":12563.665},{"date":"2025-09-08","close":12842.8574},{"date":"2025-09-09","close":13749.0098},{"date":"2025-09-10","close":14312.292},{"date":"2025-09-11","close":14101.6738},{"date":"2025-09-12","close":14155.5527},{"date":"2025-09-15","close":14718.8359},{"date":"2025-09-16","close":14650.2617},{"date":"2025-09-17","close":14346.5791},{"date":"2025-09-18","close":14660.0586},{"date":"2025-09-19","close":14581.6885},{"date":"2025-09-22","close":14635.5684},{"date":"2025-09-23","close":14253.5146},{"date":"2025-09-24","close":13837.1758},{"date":"2025-09-25","close":13670.6396},{"date":"2025-09-26","close":13464.9189},{"date":"2025-09-29","close":13861.666},{"date":"2025-09-30","close":13690.2324},{"date":"2025-10-01","close":13489.4092},{"date":"2025-10-02","close":13817.583},{"date":"2025-10-10","close":13871.4619},{"date":"2025-10-13","close":13582.4727},{"date":"2025-10-14","close":13327.7715},{"date":"2025-10-15","close":13940.0361},{"date":"2025-10-16","close":14229.0244},{"date":"2025-10-17","close":14008.6094},{"date":"2025-10-20","close":15443.7578},{"date":"2025-10-21","close":15081.2959},{"date":"2025-10-22","close":15135.1758},{"date":"2025-10-23","close":14689.4473},{"date":"2025-10-24","close":15076.3984},{"date":"2025-10-27","close":15673.9678},{"date":"2025-10-28","close":15624.9873},{"date":"2025-10-29","close":15610.293},{"date":"2025-10-30","close":15615.1904},{"date":"2025-10-31","close":15791.5234},{"date":"2025-11-03","close":16095.2061},{"date":"2025-11-04","close":15267.4248},{"date":"2025-11-05","close":14983.334},{"date":"2025-11-06","close":15091.0928},{"date":"2025-11-07","close":14581.6885},{"date":"2025-11-10","close":15522.127},{"date":"2025-11-11","close":15081.2959},{"date":"2025-11-12","close":15850.3008},{"date":"2025-11-13","close":16021.7354},{"date":"2025-11-14","close":15311.5078},{"date":"2025-11-17","close":15164.5645},{"date":"2025-11-18","close":14366.1719},{"date":"2025-11-19","close":14459.2354},{"date":"2025-11-20","close":14718.8359},{"date":"2025-11-21","close":14121.2666},{"date":"2025-11-24","close":14263.3105},{"date":"2025-11-25","close":14160.4502},{"date":"2025-11-26","close":14718.8359},{"date":"2025-11-27","close":14635.5684},{"date":"2025-11-28","close":14557.1982},{"date":"2025-12-01","close":14454.3379},{"date":"2025-12-02","close":14709.04},{"date":"2025-12-03","close":14924.5566},{"date":"2025-12-04","close":14772.7158},{"date":"2025-12-05","close":14904.9648},{"date":"2025-12-08","close":14802.1045},{"date":"2025-12-09","close":14679.6514},{"date":"2025-12-10","close":14537.6055},{"date":"2025-12-11","close":14390.6621},{"date":"2025-12-12","close":14890.2695},{"date":"2025-12-15","close":14557.1982},{"date":"2025-12-16","close":14586.5869},{"date":"2025-12-17","close":14297.5977},{"date":"2025-12-18","close":14498.4209},{"date":"2025-12-19","close":14831.4922},{"date":"2025-12-22","close":14904.9648},{"date":"2025-12-23","close":15076.3984},{"date":"2025-12-24","close":14988.2324},{"date":"2025-12-26","close":14865.7793},{"date":"2025-12-29","close":15213.5449},{"date":"2025-12-30","close":14924.5566},{"date":"2026-01-02","close":15267.4248},{"date":"2026-01-05","close":15443.7568},{"date":"2026-01-06","close":16349.9082},{"date":"2026-01-07","close":15987.4473},{"date":"2026-01-08","close":15698.459},{"date":"2026-01-09","close":15786.625},{"date":"2026-01-12","close":15928.6709},{"date":"2026-01-13","close":16114.7988},{"date":"2026-01-14","close":16565.4258},{"date":"2026-01-15","close":16962.1738},{"date":"2026-01-16","close":17211.9766},{"date":"2026-01-19","close":17236.4668},{"date":"2026-01-20","close":17104.2168},{"date":"2026-01-21","close":16800.5352},{"date":"2026-01-22","close":17158.0977},{"date":"2026-01-23","close":18382.625},{"date":"2026-01-26","close":18338.543},{"date":"2026-01-27","close":19087.9551},{"date":"2026-01-28","close":19244.6953},{"date":"2026-01-29","close":21047.2012},{"date":"2026-01-30","close":21375.375},{"date":"2026-02-02","close":19994.1055},{"date":"2026-02-03","close":22580.3125},{"date":"2026-02-04","close":22595.0059},{"date":"2026-02-05","close":21987.6387},{"date":"2026-02-06","close":21336.1895},{"date":"2026-02-09","close":22825.2168},{"date":"2026-02-10","close":23393.3965},{"date":"2026-02-11","close":23177.8809},{"date":"2026-02-12","close":24093.8281},{"date":"2026-02-13","close":26072.668},{"date":"2026-02-19","close":29452.3652},{"date":"2026-02-20","close":29883.4004},{"date":"2026-02-23","close":28712.75},{"date":"2026-02-24","close":28066.1992},{"date":"2026-02-25","close":28938.0645},{"date":"2026-02-26","close":29280.9316},{"date":"2026-02-27","close":28590.2988},{"date":"2026-03-03","close":26307.7754},{"date":"2026-03-04","close":22536.2285},{"date":"2026-03-05","close":25837.5586},{"date":"2026-03-06","close":26048.1777},{"date":"2026-03-09","close":24662.0098},{"date":"2026-03-10","close":25200.8027},{"date":"2026-03-11","close":26910.2441},{"date":"2026-03-12","close":26665.3398},{"date":"2026-03-13","close":26057.9727},{"date":"2026-03-16","close":26371.4531},{"date":"2026-03-17","close":26547.7832},{"date":"2026-03-18","close":27463.7305},{"date":"2026-03-19","close":26542.8848},{"date":"2026-03-20","close":27331.4824},{"date":"2026-03-23","close":24931.4062},{"date":"2026-03-24","close":24789.3613},{"date":"2026-03-25","close":26258.7969},{"date":"2026-03-26","close":25484.8926},{"date":"2026-03-27","close":26200.0176},{"date":"2026-03-30","close":24779.5664},{"date":"2026-03-31","close":24196.6895},{"date":"2026-04-01","close":26195.1191},{"date":"2026-04-02","close":24397.5117},{"date":"2026-04-03","close":24755.0742},{"date":"2026-04-06","close":24950.998},{"date":"2026-04-07","close":24578.7422},{"date":"2026-04-08","close":27233.5195},{"date":"2026-04-09","close":26822.0781},{"date":"2026-04-10","close":27071.8809},{"date":"2026-04-13","close":27101.2715},{"date":"2026-04-14","close":28634.3809},{"date":"2026-04-15","close":28355.1895},{"date":"2026-04-16","close":28497.2344},{"date":"2026-04-17","close":28448.2539},{"date":"2026-04-20","close":28075.9961},{"date":"2026-04-21","close":28203.3477},{"date":"2026-04-22","close":28007.4219},{"date":"2026-04-23","close":27889.8672},{"date":"2026-04-24","close":27840.8867},{"date":"2026-04-27","close":28369.8828},{"date":"2026-04-28","close":28222.9395},{"date":"2026-04-29","close":27578.5801},{"date":"2026-04-30","close":26547.6055},{"date":"2026-05-04","close":29447.2227},{"date":"2026-05-06","close":33263.8125},{"date":"2026-05-07","close":31856.1348},{"date":"2026-05-08","close":31261.3418},{"date":"2026-05-11","close":30978.8164},{"date":"2026-05-12","close":29095.3027},{"date":"2026-05-13","close":28708.6875},{"date":"2026-05-14","close":28877.2129},{"date":"2026-05-15","close":27752.0625},{"date":"2026-05-18","close":27301.0098},{"date":"2026-05-19","close":26121.3379},{"date":"2026-05-20","close":25164.7109},{"date":"2026-05-21","close":27211.791},{"date":"2026-05-22","close":27702.4961},{"date":"2026-05-26","close":27315.8809},{"date":"2026-05-27","close":26418.7344},{"date":"2026-05-28","close":25660.373},{"date":"2026-05-29","close":25457.1523},{"date":"2026-06-01","close":25858.6367},{"date":"2026-06-02","close":24877.2285},{"date":"2026-06-04","close":25799.1582},{"date":"2026-06-05","close":25085.4062},{"date":"2026-06-08","close":22384.0527},{"date":"2026-06-09","close":23702.5117},{"date":"2026-06-10","close":23082.9355},{"date":"2026-06-11","close":23256.416},{"date":"2026-06-12","close":24193.2168},{"date":"2026-06-15","close":24683.9199},{"date":"2026-06-16","close":25011.0566},{"date":"2026-06-17","close":24351.8281},{"date":"2026-06-18","close":23791.7305},{"date":"2026-06-19","close":23390.2441},{"date":"2026-06-22","close":22413.793},{"date":"2026-06-23","close":20921.8535},{"date":"2026-06-24","close":20862.373},{"date":"2026-06-25","close":21685.1719},{"date":"2026-06-26","close":20054.4453},{"date":"2026-06-29","close":21561.2559},{"date":"2026-06-30","close":21610.8223},{"date":"2026-07-01","close":22066.8301},{"date":"2026-07-02","close":21045.7676},{"date":"2026-07-03","close":22701.2754},{"date":"2026-07-06","close":23405.1152},{"date":"2026-07-07","close":22398.9238},{"date":"2026-07-08","close":21472.0371},{"date":"2026-07-09","close":20807.8516},{"date":"2026-07-10","close":22141.1797},{"date":"2026-07-13","close":21239.0762},{"date":"2026-07-14","close":20287.4062},{"date":"2026-07-15","close":21789.2598},{"date":"2026-07-16","close":21115.1602},{"date":"2026-07-20","close":20009.8359},{"date":"2026-07-21","close":20163.4922},{"date":"2026-07-22","close":19975.1406},{"date":"2026-07-23","close":20654.1953},{"date":"2026-07-24","close":19727.3105},{"date":"2026-07-27","close":19831.3984},{"date":"2026-07-28","close":18106.498},{"date":"2026-07-29","close":17021.0},{"date":"2026-07-30","close":17120.0},{"date":"2026-07-31","close":19090.0},{"date":"2026-08-03","close":18385.0},{"date":"2026-08-04","close":18985.0},{"date":"2026-08-05","close":19290.0},{"date":"2026-08-06","close":19000.0},{"date":"2026-08-07","close":18300.0},{"date":"2026-08-10","close":19040.0},{"date":"2026-08-11","close":19080.0},{"date":"2026-08-12","close":19315.0},{"date":"2026-08-13","close":19390.0},{"date":"2026-08-14","close":19590.0},{"date":"2026-08-18","close":18635.0},{"date":"2026-08-19","close":17790.0},{"date":"2026-08-20","close":18645.0},{"date":"2026-08-21","close":18220.0},{"date":"2026-08-24","close":17895.0},{"date":"2026-08-25","close":18475.0},{"date":"2026-08-26","close":18520.0},{"date":"2026-08-27","close":18515.0},{"date":"2026-08-28","close":18525.0},{"date":"2026-08-31","close":18375.0},{"date":"2026-09-01","close":18410.0},{"date":"2026-09-02","close":17740.0},{"date":"2026-09-03","close":17815.0},{"date":"2026-09-04","close":18080.0},{"date":"2026-09-07","close":18260.0},{"date":"2026-09-08","close":18280.0},{"date":"2026-09-09","close":18305.0},{"date":"2026-09-10","close":18350.0},{"date":"2026-09-11","close":18160.0},{"date":"2026-09-14","close":18135.0},{"date":"2026-09-15","close":17785.0},{"date":"2026-09-16","close":17540.0},{"date":"2026-09-17","close":17465.0},{"date":"2026-09-18","close":17400.0},{"date":"2026-09-21","close":17670.0},{"date":"2026-09-22","close":17835.0},{"date":"2026-09-23","close":17855.0},{"date":"2026-09-28","close":17510.0},{"date":"2026-09-29","close":17365.0},{"date":"2026-09-30","close":17240.0},{"date":"2026-10-01","close":17620.0},{"date":"2026-10-02","close":17600.0},{"date":"2026-10-06","close":17430.0},{"date":"2026-10-07","close":17140.0},{"date":"2026-10-08","close":16665.0},{"date":"2026-10-12","close":16110.0},{"date":"2026-10-13","close":15730.0},{"date":"2026-10-14","close":15520.0},{"date":"2026-10-15","close":14535.0},{"date":"2026-10-16","close":15205.0},{"date":"2026-10-19","close":15515.0},{"date":"2026-10-20","close":14960.0},{"date":"2026-10-21","close":15155.0},{"date":"2026-10-22","close":14770.0},{"date":"2026-10-23","close":14300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-26389.0,"foreign_net":173.0,"institution_net":26216.0},{"date":"2026-10-21","retail_net":-63834.0,"foreign_net":-33369.0,"institution_net":97203.0},{"date":"2026-10-20","retail_net":-9684.0,"foreign_net":-26150.0,"institution_net":35834.0},{"date":"2026-10-19","retail_net":-48613.0,"foreign_net":550.0,"institution_net":48063.0},{"date":"2026-10-16","retail_net":-20571.0,"foreign_net":-22108.0,"institution_net":42679.0},{"date":"2026-10-15","retail_net":-200916.0,"foreign_net":-96611.0,"institution_net":297527.0},{"date":"2026-10-14","retail_net":11590.0,"foreign_net":200995.0,"institution_net":-212585.0},{"date":"2026-10-13","retail_net":-87206.0,"foreign_net":15735.0,"institution_net":71471.0},{"date":"2026-10-12","retail_net":-90645.0,"foreign_net":-38974.0,"institution_net":129619.0},{"date":"2026-10-08","retail_net":-87412.0,"foreign_net":-8172.0,"institution_net":95584.0},{"date":"2026-10-07","retail_net":-75933.0,"foreign_net":-5509.0,"institution_net":81442.0},{"date":"2026-10-06","retail_net":-13224.0,"foreign_net":8083.0,"institution_net":5141.0},{"date":"2026-10-02","retail_net":-40573.0,"foreign_net":28922.0,"institution_net":11651.0},{"date":"2026-10-01","retail_net":-39141.0,"foreign_net":21652.0,"institution_net":17489.0},{"date":"2026-09-30","retail_net":-19028.0,"foreign_net":1622.0,"institution_net":17406.0},{"date":"2026-09-29","retail_net":-12553.0,"foreign_net":30194.0,"institution_net":-17641.0},{"date":"2026-09-28","retail_net":28946.0,"foreign_net":-13691.0,"institution_net":-15255.0},{"date":"2026-09-23","retail_net":-64204.0,"foreign_net":17195.0,"institution_net":47009.0},{"date":"2026-09-22","retail_net":35094.0,"foreign_net":-35409.0,"institution_net":315.0},{"date":"2026-09-21","retail_net":-56986.0,"foreign_net":40545.0,"institution_net":16441.0},{"date":"2026-09-18","retail_net":-15232.0,"foreign_net":-7172.0,"institution_net":22404.0},{"date":"2026-09-17","retail_net":-19675.0,"foreign_net":-1378.0,"institution_net":21053.0},{"date":"2026-09-16","retail_net":-20418.0,"foreign_net":-5329.0,"institution_net":25747.0},{"date":"2026-09-15","retail_net":10983.0,"foreign_net":-41572.0,"institution_net":30589.0},{"date":"2026-09-14","retail_net":-31659.0,"foreign_net":5647.0,"institution_net":26012.0},{"date":"2026-09-11","retail_net":-42840.0,"foreign_net":-5077.0,"institution_net":47917.0},{"date":"2026-09-10","retail_net":-39126.0,"foreign_net":49753.0,"institution_net":-10627.0},{"date":"2026-09-09","retail_net":-21436.0,"foreign_net":-10640.0,"institution_net":32076.0},{"date":"2026-09-08","retail_net":16019.0,"foreign_net":-5433.0,"institution_net":-10586.0},{"date":"2026-09-07","retail_net":-46503.0,"foreign_net":44411.0,"institution_net":2092.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-26389.0,"foreign_net":173.0,"institution_net":26216.0},"d3":{"retail_net":-99907.0,"foreign_net":-59346.0,"institution_net":159253.0},"d7":{"retail_net":-358417.0,"foreign_net":23480.0,"institution_net":334937.0},"d14":{"retail_net":-792551.0,"foreign_net":45217.0,"institution_net":747334.0},"d30":{"retail_net":-1091169.0,"foreign_net":108883.0,"institution_net":982286.0}},"analysis":"최근 5일 외국인 순매수 -8.09만, 기관 순매수 25.00만. 30일 누적: 외국인 10.89만, 기관 98.23만.","foreign_flow":-80904.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":249995.0},"insider_trades":[],"price_analysis":{"current":14585.0,"low_30d":14120.0,"support":14575.5,"high_30d":18675.0,"change_1d":-1.2,"change_7d":-6.0,"change_30d":-20.2,"resistance":18219.5,"position_in_range":10.0},"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 증권","phase":"above-fold","symbol_resolved":true}