{"status":"ok","report":{"etf":{"aum":2497600000000.0,"as_of":"2026-07-04","issuer":"한국투신운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":32.59},{"name":"SK하이닉스","ticker":"000660","weight":30.35},{"name":"SK스퀘어","ticker":"402340","weight":3.3},{"name":"삼성전기","ticker":"009150","weight":2.52},{"name":"현대차","ticker":"005380","weight":1.52},{"name":"KB금융","ticker":"105560","weight":1.17},{"name":"신한지주","ticker":"055550","weight":1.0},{"name":"삼성물산","ticker":"028260","weight":0.95},{"name":"한화에어로스페이스","ticker":"012450","weight":0.88},{"name":"두산에너빌리티","ticker":"034020","weight":0.84}],"base_index":"코스피 200","aum_display":"2조 4,976억","expense_ratio":0.017,"dividend_yield":null,"holdings_count":10,"tracking_error":0.42},"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":"2026-10-23T09:36:21.110215+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":20.6,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.1,"direction":"higher_better","percentile":25}],"summary":"RSI 21","percentile":25}},"is_etf":true,"signals":[],"summary":"ACE 200(105190)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 2조 4,976억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.98,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.98%","value_pct":0.98},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.9768},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-5650.580142231789,"grade":"D","trend":"하락","atr_14":4341.428571428572,"rsi_14":20.556826849733028,"sma_20":101989.5,"sma_60":104000.81666666667,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5650.58)가 시그널선(-3759.00)을 하회합니다(데드크로스). 현재가가 SMA20(101990)과 SMA60(104001) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 81517~122462 (현재 위치 14%).","bb_lower":81517.42196673722,"bb_upper":122461.57803326278,"macd_signal":-3758.996195683637},"change_pct":0.45,"chart_data":[{"date":"2024-10-23","open":33519,"high":34006,"low":33375,"close":33908,"volume":13483},{"date":"2024-10-24","open":33722,"high":33800,"low":33530,"close":33552,"volume":2284},{"date":"2024-10-25","open":33663,"high":33899,"low":33491,"close":33595,"volume":3327},{"date":"2024-10-28","open":33653,"high":33951,"low":33653,"close":33898,"volume":2724},{"date":"2024-10-29","open":33873,"high":33970,"low":33671,"close":33970,"volume":4127},{"date":"2024-10-30","open":33899,"high":33948,"low":33572,"close":33693,"volume":3181},{"date":"2024-10-31","open":33398,"high":33508,"low":33187,"close":33302,"volume":7586},{"date":"2024-11-01","open":33053,"high":33194,"low":32875,"close":32975,"volume":6668},{"date":"2024-11-04","open":33027,"high":33537,"low":32973,"close":33518,"volume":330733},{"date":"2024-11-05","open":33251,"high":33482,"low":33174,"close":33366,"volume":28786},{"date":"2024-11-06","open":33431,"high":33569,"low":32997,"close":33282,"volume":13948},{"date":"2024-11-07","open":33182,"high":33480,"low":32960,"close":33273,"volume":3531},{"date":"2024-11-08","open":33502,"high":33671,"low":33128,"close":33234,"volume":5433},{"date":"2024-11-11","open":33051,"high":33051,"low":32571,"close":32720,"volume":13923},{"date":"2024-11-12","open":32546,"high":32588,"low":31953,"close":32017,"volume":21654},{"date":"2024-11-13","open":31701,"high":31902,"low":31151,"close":31185,"volume":34690},{"date":"2024-11-14","open":31193,"high":31430,"low":31012,"close":31041,"volume":231884},{"date":"2024-11-15","open":31115,"high":31457,"low":30903,"close":31262,"volume":11505},{"date":"2024-11-18","open":31565,"high":32229,"low":31565,"close":31945,"volume":19574},{"date":"2024-11-19","open":31939,"high":32161,"low":31939,"close":32070,"volume":15123},{"date":"2024-11-20","open":32066,"high":32229,"low":31993,"close":32157,"volume":19785},{"date":"2024-11-21","open":32056,"high":32375,"low":31989,"close":32215,"volume":22187},{"date":"2024-11-22","open":32389,"high":32638,"low":32335,"close":32460,"volume":11389},{"date":"2024-11-25","open":32768,"high":33013,"low":32673,"close":32859,"volume":41755},{"date":"2024-11-26","open":32672,"high":32777,"low":32608,"close":32734,"volume":3328},{"date":"2024-11-27","open":32699,"high":32766,"low":32420,"close":32474,"volume":7206},{"date":"2024-11-28","open":32470,"high":32571,"low":32369,"close":32421,"volume":5681},{"date":"2024-11-29","open":32302,"high":32302,"low":31590,"close":31863,"volume":15226},{"date":"2024-12-02","open":32092,"high":32212,"low":31750,"close":31878,"volume":13129},{"date":"2024-12-03","open":32104,"high":32410,"low":32089,"close":32344,"volume":21433},{"date":"2024-12-04","open":31826,"high":32101,"low":31659,"close":31916,"volume":211029},{"date":"2024-12-05","open":31960,"high":31970,"low":31556,"close":31676,"volume":14266},{"date":"2024-12-06","open":31783,"high":31881,"low":31052,"close":31536,"volume":44328},{"date":"2024-12-09","open":31145,"high":31160,"low":30704,"close":30762,"volume":97340},{"date":"2024-12-10","open":31070,"high":31417,"low":31070,"close":31363,"volume":33533},{"date":"2024-12-11","open":31271,"high":31709,"low":31237,"close":31700,"volume":6315},{"date":"2024-12-12","open":31858,"high":32229,"low":31773,"close":32200,"volume":239495},{"date":"2024-12-13","open":32192,"high":32417,"low":31970,"close":32282,"volume":7843},{"date":"2024-12-16","open":32604,"high":32604,"low":32119,"close":32215,"volume":19246},{"date":"2024-12-17","open":32211,"high":32211,"low":31758,"close":31834,"volume":15944},{"date":"2024-12-18","open":31979,"high":32364,"low":31979,"close":32296,"volume":43322},{"date":"2024-12-19","open":31536,"high":31709,"low":31461,"close":31498,"volume":35870},{"date":"2024-12-20","open":31396,"high":31396,"low":30843,"close":31007,"volume":8471},{"date":"2024-12-23","open":31315,"high":31701,"low":31287,"close":31551,"volume":426945},{"date":"2024-12-24","open":31689,"high":31689,"low":31492,"close":31618,"volume":4132},{"date":"2024-12-26","open":31652,"high":31679,"low":31401,"close":31450,"volume":4186},{"date":"2024-12-27","open":31532,"high":31556,"low":31076,"close":31344,"volume":18939},{"date":"2024-12-30","open":31353,"high":31639,"low":31170,"close":31353,"volume":33174},{"date":"2025-01-02","open":31176,"high":31262,"low":30960,"close":31171,"volume":26277},{"date":"2025-01-03","open":31213,"high":32012,"low":31213,"close":31772,"volume":52190},{"date":"2025-01-06","open":31940,"high":32557,"low":31866,"close":32465,"volume":28731},{"date":"2025-01-07","open":32886,"high":32944,"low":32483,"close":32498,"volume":15206},{"date":"2025-01-08","open":32291,"high":32969,"low":32291,"close":32821,"volume":35314},{"date":"2025-01-09","open":32840,"high":33099,"low":32771,"close":32835,"volume":232810},{"date":"2025-01-10","open":32841,"high":32969,"low":32667,"close":32797,"volume":45116},{"date":"2025-01-13","open":32641,"high":32666,"low":32271,"close":32378,"volume":322519},{"date":"2025-01-14","open":32459,"high":32531,"low":32266,"close":32474,"volume":21682},{"date":"2025-01-15","open":32603,"high":32846,"low":32379,"close":32450,"volume":13517},{"date":"2025-01-16","open":32869,"high":33023,"low":32783,"close":32893,"volume":9405},{"date":"2025-01-17","open":32849,"high":32911,"low":32661,"close":32835,"volume":6697},{"date":"2025-01-20","open":32968,"high":32997,"low":32723,"close":32801,"volume":9007},{"date":"2025-01-21","open":32936,"high":33230,"low":32642,"close":32811,"volume":17450},{"date":"2025-01-22","open":33041,"high":33292,"low":32882,"close":33210,"volume":31617},{"date":"2025-01-23","open":33239,"high":33239,"low":32786,"close":32835,"volume":16542},{"date":"2025-01-24","open":32988,"high":33143,"low":32868,"close":33027,"volume":37041},{"date":"2025-01-31","open":32715,"high":32754,"low":32411,"close":32729,"volume":200670},{"date":"2025-02-03","open":32080,"high":32080,"low":31575,"close":31753,"volume":19058},{"date":"2025-02-04","open":32139,"high":32643,"low":32080,"close":32215,"volume":27796},{"date":"2025-02-05","open":32551,"high":32743,"low":32478,"close":32570,"volume":12362},{"date":"2025-02-06","open":32802,"high":32926,"low":32682,"close":32926,"volume":14510},{"date":"2025-02-07","open":32994,"high":32994,"low":32686,"close":32686,"volume":4018},{"date":"2025-02-10","open":32580,"high":32878,"low":32406,"close":32787,"volume":114755},{"date":"2025-02-11","open":32908,"high":33183,"low":32837,"close":33018,"volume":5678},{"date":"2025-02-12","open":32998,"high":33133,"low":32836,"close":33076,"volume":9968},{"date":"2025-02-13","open":33192,"high":33432,"low":33182,"close":33432,"volume":1021687},{"date":"2025-02-14","open":33494,"high":33769,"low":33480,"close":33643,"volume":1739614},{"date":"2025-02-17","open":33749,"high":34649,"low":33648,"close":33864,"volume":58637},{"date":"2025-02-18","open":33865,"high":34148,"low":33788,"close":34091,"volume":79741},{"date":"2025-02-19","open":34288,"high":34910,"low":34217,"close":34783,"volume":70417},{"date":"2025-02-20","open":34757,"high":34757,"low":34435,"close":34504,"volume":128428},{"date":"2025-02-21","open":34484,"high":34528,"low":34286,"close":34528,"volume":24032},{"date":"2025-02-24","open":34298,"high":34298,"low":34086,"close":34288,"volume":28471},{"date":"2025-02-25","open":33943,"high":34244,"low":33928,"close":34134,"volume":8009},{"date":"2025-02-26","open":34133,"high":34394,"low":33956,"close":34297,"volume":27451},{"date":"2025-02-27","open":34253,"high":34326,"low":33976,"close":34124,"volume":4209},{"date":"2025-02-28","open":33662,"high":33662,"low":32941,"close":33061,"volume":98626},{"date":"2025-03-04","open":32892,"high":33163,"low":32841,"close":32936,"volume":15617},{"date":"2025-03-05","open":33094,"high":33343,"low":32911,"close":33181,"volume":21201},{"date":"2025-03-06","open":33264,"high":33595,"low":33264,"close":33499,"volume":4954},{"date":"2025-03-07","open":33273,"high":33498,"low":33037,"close":33369,"volume":17800},{"date":"2025-03-10","open":33219,"high":33527,"low":33186,"close":33446,"volume":17791},{"date":"2025-03-11","open":32677,"high":33672,"low":32542,"close":33056,"volume":110022},{"date":"2025-03-12","open":33096,"high":33644,"low":33096,"close":33585,"volume":32898},{"date":"2025-03-13","open":33739,"high":33936,"low":33402,"close":33441,"volume":140668},{"date":"2025-03-14","open":33433,"high":33697,"low":33335,"close":33600,"volume":12885},{"date":"2025-03-17","open":33857,"high":34312,"low":33857,"close":34259,"volume":66371},{"date":"2025-03-18","open":34418,"high":34777,"low":34277,"close":34370,"volume":52993},{"date":"2025-03-19","open":34369,"high":34844,"low":34369,"close":34634,"volume":37427},{"date":"2025-03-20","open":34781,"high":35002,"low":34719,"close":34879,"volume":419411},{"date":"2025-03-21","open":34802,"high":35087,"low":34721,"close":35053,"volume":8494},{"date":"2025-03-24","open":34839,"high":35129,"low":34839,"close":34918,"volume":38537},{"date":"2025-03-25","open":35043,"high":35155,"low":34693,"close":34774,"volume":77788},{"date":"2025-03-26","open":34855,"high":35159,"low":34777,"close":35067,"volume":736290},{"date":"2025-03-27","open":34754,"high":34908,"low":34599,"close":34629,"volume":67095},{"date":"2025-03-28","open":34511,"high":34511,"low":33903,"close":34057,"volume":72434},{"date":"2025-03-31","open":33451,"high":33451,"low":33003,"close":33076,"volume":590672},{"date":"2025-04-01","open":33346,"high":33679,"low":33165,"close":33557,"volume":205574},{"date":"2025-04-02","open":33537,"high":33623,"low":33250,"close":33359,"volume":71757},{"date":"2025-04-03","open":32379,"high":32988,"low":32379,"close":32797,"volume":24431},{"date":"2025-04-04","open":32553,"high":33207,"low":32235,"close":32585,"volume":582304},{"date":"2025-04-07","open":30993,"high":31271,"low":30670,"close":30781,"volume":408784},{"date":"2025-04-08","open":31431,"high":31441,"low":30632,"close":30743,"volume":57131},{"date":"2025-04-09","open":30729,"high":30729,"low":30065,"close":30228,"volume":186006},{"date":"2025-04-10","open":32036,"high":32118,"low":31594,"close":32118,"volume":83519},{"date":"2025-04-11","open":31633,"high":32018,"low":31493,"close":31993,"volume":93098},{"date":"2025-04-14","open":32090,"high":32416,"low":32090,"close":32234,"volume":53363},{"date":"2025-04-15","open":32316,"high":32638,"low":32316,"close":32566,"volume":91131},{"date":"2025-04-16","open":32440,"high":32445,"low":32036,"close":32075,"volume":85107},{"date":"2025-04-17","open":32199,"high":32435,"low":32089,"close":32378,"volume":34092},{"date":"2025-04-18","open":32385,"high":32600,"low":32360,"close":32590,"volume":2841},{"date":"2025-04-21","open":32667,"high":32802,"low":32509,"close":32628,"volume":68679},{"date":"2025-04-22","open":32518,"high":32705,"low":32479,"close":32561,"volume":197230},{"date":"2025-04-23","open":33071,"high":33172,"low":32926,"close":33143,"volume":90203},{"date":"2025-04-24","open":33215,"high":33215,"low":32863,"close":33042,"volume":75224},{"date":"2025-04-25","open":33470,"high":33547,"low":33288,"close":33403,"volume":71856},{"date":"2025-04-28","open":33460,"high":33560,"low":33359,"close":33374,"volume":16172},{"date":"2025-04-29","open":33453,"high":33829,"low":33414,"close":33630,"volume":3354},{"date":"2025-04-30","open":33610,"high":33769,"low":33439,"close":33615,"volume":18238},{"date":"2025-05-02","open":33615,"high":33759,"low":33369,"close":33600,"volume":36336},{"date":"2025-05-07","open":33975,"high":33975,"low":33713,"close":33881,"volume":7253},{"date":"2025-05-08","open":33886,"high":34102,"low":33881,"close":33881,"volume":42531},{"date":"2025-05-09","open":33996,"high":34031,"low":33784,"close":33926,"volume":82085},{"date":"2025-05-12","open":34097,"high":34369,"low":34062,"close":34369,"volume":6412},{"date":"2025-05-13","open":34478,"high":34650,"low":34370,"close":34468,"volume":300715},{"date":"2025-05-14","open":34748,"high":35068,"low":34694,"close":34916,"volume":82486},{"date":"2025-05-15","open":34901,"high":34989,"low":34635,"close":34679,"volume":39663},{"date":"2025-05-16","open":34803,"high":34883,"low":34696,"close":34783,"volume":45256},{"date":"2025-05-19","open":34654,"high":34654,"low":34269,"close":34384,"volume":82877},{"date":"2025-05-20","open":34680,"high":34734,"low":34443,"close":34458,"volume":43946},{"date":"2025-05-21","open":34616,"high":34882,"low":34616,"close":34660,"volume":7134},{"date":"2025-05-22","open":34467,"high":34507,"low":34156,"close":34211,"volume":21056},{"date":"2025-05-23","open":34335,"high":34414,"low":34250,"close":34280,"volume":13057},{"date":"2025-05-26","open":34406,"high":34818,"low":34391,"close":34803,"volume":36620},{"date":"2025-05-27","open":34767,"high":34940,"low":34748,"close":34916,"volume":15461},{"date":"2025-05-28","open":34984,"high":35723,"low":34984,"close":35418,"volume":141573},{"date":"2025-05-29","open":35823,"high":36118,"low":35674,"close":36113,"volume":54457},{"date":"2025-05-30","open":35994,"high":36063,"low":35698,"close":35808,"volume":61038},{"date":"2025-06-02","open":35680,"high":36079,"low":35567,"close":35729,"volume":163015},{"date":"2025-06-04","open":36266,"high":36769,"low":36266,"close":36734,"volume":114605},{"date":"2025-06-05","open":37001,"high":37773,"low":36981,"close":37404,"volume":129726},{"date":"2025-06-09","open":37960,"high":38275,"low":37900,"close":38044,"volume":104321},{"date":"2025-06-10","open":38296,"high":38463,"low":37936,"close":38232,"volume":107292},{"date":"2025-06-11","open":38417,"high":38753,"low":38378,"close":38734,"volume":502366},{"date":"2025-06-12","open":38740,"high":39050,"low":38721,"close":38823,"volume":99114},{"date":"2025-06-13","open":39001,"high":39001,"low":38261,"close":38443,"volume":61204},{"date":"2025-06-16","open":38592,"high":39187,"low":38331,"close":39148,"volume":205752},{"date":"2025-06-17","open":39216,"high":39980,"low":39015,"close":39261,"volume":294133},{"date":"2025-06-18","open":38951,"high":39749,"low":38916,"close":39586,"volume":212314},{"date":"2025-06-19","open":39837,"high":39930,"low":39364,"close":39680,"volume":370083},{"date":"2025-06-20","open":39819,"high":40232,"low":39651,"close":40207,"volume":365294},{"date":"2025-06-23","open":39901,"high":40221,"low":39497,"close":40192,"volume":264326},{"date":"2025-06-24","open":40837,"high":41543,"low":40837,"close":41513,"volume":78972},{"date":"2025-06-25","open":41745,"high":41853,"low":41271,"close":41666,"volume":392280},{"date":"2025-06-26","open":41666,"high":41681,"low":40745,"close":41252,"volume":180456},{"date":"2025-06-27","open":41251,"high":41493,"low":40906,"close":41050,"volume":46830},{"date":"2025-06-30","open":41275,"high":41502,"low":41134,"close":41355,"volume":84470},{"date":"2025-07-01","open":41603,"high":42110,"low":41390,"close":41390,"volume":240851},{"date":"2025-07-02","open":41331,"high":41364,"low":40401,"close":41237,"volume":230060},{"date":"2025-07-03","open":41439,"high":41868,"low":41429,"close":41848,"volume":212451},{"date":"2025-07-04","open":41931,"high":42034,"low":41050,"close":41050,"volume":46262},{"date":"2025-07-07","open":40821,"high":41266,"low":40734,"close":41119,"volume":92612},{"date":"2025-07-08","open":41182,"high":41940,"low":41182,"close":41892,"volume":29703},{"date":"2025-07-09","open":41917,"high":42099,"low":41696,"close":41986,"volume":95688},{"date":"2025-07-10","open":42035,"high":42577,"low":41956,"close":42567,"volume":65938},{"date":"2025-07-11","open":42577,"high":43179,"low":42518,"close":42572,"volume":111982},{"date":"2025-07-14","open":42541,"high":43044,"low":42483,"close":42991,"volume":22956},{"date":"2025-07-15","open":42897,"high":43262,"low":42716,"close":43232,"volume":94548},{"date":"2025-07-16","open":43174,"high":43174,"low":42716,"close":42853,"volume":15420},{"date":"2025-07-17","open":42976,"high":42976,"low":42370,"close":42951,"volume":119394},{"date":"2025-07-18","open":43006,"high":43080,"low":42666,"close":42902,"volume":123035},{"date":"2025-07-21","open":42901,"high":43276,"low":42857,"close":43217,"volume":182658},{"date":"2025-07-22","open":43251,"high":43356,"low":42439,"close":42631,"volume":181159},{"date":"2025-07-23","open":42813,"high":43005,"low":42241,"close":42784,"volume":556509},{"date":"2025-07-24","open":43163,"high":43513,"low":42695,"close":42710,"volume":295910},{"date":"2025-07-25","open":42671,"high":43006,"low":42627,"close":42873,"volume":182212},{"date":"2025-07-28","open":43262,"high":43357,"low":42642,"close":43104,"volume":176384},{"date":"2025-07-29","open":42867,"high":43429,"low":42508,"close":43385,"volume":165967},{"date":"2025-07-30","open":43436,"high":44029,"low":43381,"close":43746,"volume":343426},{"date":"2025-07-31","open":44009,"high":44197,"low":43465,"close":43672,"volume":185095},{"date":"2025-08-01","open":43138,"high":43138,"low":41838,"close":41857,"volume":842967},{"date":"2025-08-04","open":41847,"high":42470,"low":41720,"close":42347,"volume":453220},{"date":"2025-08-05","open":42802,"high":43178,"low":42614,"close":42945,"volume":247725},{"date":"2025-08-06","open":42679,"high":42926,"low":42580,"close":42896,"volume":230615},{"date":"2025-08-07","open":43168,"high":43266,"low":42876,"close":43266,"volume":282238},{"date":"2025-08-08","open":43356,"high":43425,"low":43018,"close":43153,"volume":329409},{"date":"2025-08-11","open":43330,"high":43330,"low":43042,"close":43162,"volume":190434},{"date":"2025-08-12","open":43159,"high":43727,"low":42996,"close":43034,"volume":318669},{"date":"2025-08-13","open":43390,"high":43504,"low":43063,"close":43494,"volume":319930},{"date":"2025-08-14","open":43554,"high":43691,"low":43286,"close":43459,"volume":181245},{"date":"2025-08-18","open":43301,"high":43301,"low":42792,"close":42792,"volume":184312},{"date":"2025-08-19","open":42935,"high":42935,"low":42377,"close":42465,"volume":80693},{"date":"2025-08-20","open":42114,"high":42263,"low":41580,"close":42218,"volume":277662},{"date":"2025-08-21","open":42297,"high":42668,"low":42278,"close":42322,"volume":60698},{"date":"2025-08-22","open":42614,"high":42885,"low":42559,"close":42668,"volume":80789},{"date":"2025-08-25","open":42975,"high":43207,"low":42866,"close":43197,"volume":45851},{"date":"2025-08-26","open":43048,"high":43058,"low":42713,"close":42782,"volume":105485},{"date":"2025-08-27","open":42783,"high":42896,"low":42575,"close":42886,"volume":56643},{"date":"2025-08-28","open":42747,"high":43277,"low":42549,"close":43074,"volume":58531},{"date":"2025-08-29","open":43163,"high":43306,"low":42890,"close":42945,"volume":36701},{"date":"2025-09-01","open":42589,"high":42703,"low":42114,"close":42218,"volume":21906},{"date":"2025-09-02","open":42263,"high":42713,"low":42263,"close":42653,"volume":40791},{"date":"2025-09-03","open":42673,"high":42930,"low":42619,"close":42876,"volume":10032},{"date":"2025-09-04","open":42877,"high":43184,"low":42847,"close":43029,"volume":32284},{"date":"2025-09-05","open":43158,"high":43326,"low":43058,"close":43212,"volume":56968},{"date":"2025-09-08","open":43246,"high":43390,"low":43173,"close":43385,"volume":38388},{"date":"2025-09-09","open":43464,"high":44003,"low":43385,"close":43973,"volume":85353},{"date":"2025-09-10","open":44078,"high":44942,"low":44078,"close":44873,"volume":217274},{"date":"2025-09-11","open":45119,"high":45342,"low":44823,"close":45199,"volume":93566},{"date":"2025-09-12","open":45729,"high":46164,"low":45596,"close":46134,"volume":276714},{"date":"2025-09-15","open":46376,"high":46619,"low":46134,"close":46361,"volume":143053},{"date":"2025-09-16","open":46370,"high":47196,"low":46370,"close":47117,"volume":208987},{"date":"2025-09-17","open":46935,"high":46935,"low":46425,"close":46559,"volume":122206},{"date":"2025-09-18","open":46821,"high":47399,"low":46701,"close":47340,"volume":97665},{"date":"2025-09-19","open":47399,"high":47558,"low":47072,"close":47196,"volume":133585},{"date":"2025-09-22","open":47393,"high":47922,"low":47393,"close":47661,"volume":129150},{"date":"2025-09-23","open":47992,"high":48155,"low":47702,"close":48047,"volume":131362},{"date":"2025-09-24","open":48038,"high":48181,"low":47454,"close":47889,"volume":69021},{"date":"2025-09-25","open":47712,"high":48002,"low":47578,"close":47913,"volume":34933},{"date":"2025-09-26","open":47494,"high":47494,"low":46401,"close":46752,"volume":215327},{"date":"2025-09-29","open":46831,"high":47568,"low":46831,"close":47468,"volume":107278},{"date":"2025-09-30","open":47468,"high":47587,"low":47260,"close":47365,"volume":67086},{"date":"2025-10-01","open":47544,"high":47919,"low":47544,"close":47854,"volume":48298},{"date":"2025-10-02","open":49012,"high":49759,"low":48869,"close":49253,"volume":335737},{"date":"2025-10-10","open":50296,"high":50761,"low":49896,"close":50509,"volume":259344},{"date":"2025-10-13","open":49455,"high":50049,"low":49095,"close":50049,"volume":229221},{"date":"2025-10-14","open":50365,"high":51033,"low":49189,"close":49555,"volume":289552},{"date":"2025-10-15","open":49754,"high":50979,"low":49754,"close":50919,"volume":114784},{"date":"2025-10-16","open":51072,"high":52274,"low":51072,"close":52274,"volume":156632},{"date":"2025-10-17","open":53840,"high":53840,"low":51933,"close":52402,"volume":295555},{"date":"2025-10-20","open":52402,"high":53401,"low":52071,"close":53396,"volume":203966},{"date":"2025-10-21","open":53879,"high":54636,"low":53350,"close":53514,"volume":587200},{"date":"2025-10-22","open":53499,"high":54117,"low":52827,"close":54117,"volume":110021},{"date":"2025-10-23","open":53335,"high":54407,"low":53133,"close":53569,"volume":360078},{"date":"2025-10-24","open":54300,"high":55060,"low":54132,"close":54918,"volume":261111},{"date":"2025-10-27","open":55967,"high":56495,"low":55783,"close":56466,"volume":200853},{"date":"2025-10-28","open":55937,"high":56045,"low":55338,"close":55917,"volume":162069},{"date":"2025-10-29","open":56519,"high":57093,"low":55861,"close":57064,"volume":271421},{"date":"2025-10-30","open":57549,"high":58998,"low":57074,"close":57227,"volume":449142},{"date":"2025-10-31","open":57311,"high":57985,"low":56964,"close":57902,"volume":236716},{"date":"2025-11-03","open":57991,"high":59731,"low":57971,"close":59731,"volume":219074,"rsi_14":91.13,"sma_20":53198.2,"sma_60":47280.63,"sma_120":43286.5},{"date":"2025-11-04","open":59731,"high":59791,"low":58060,"close":58070,"volume":260999,"rsi_14":78.23,"sma_20":53733.45,"sma_60":47542.68,"sma_120":43488.07},{"date":"2025-11-05","open":57133,"high":57133,"low":54298,"close":56449,"volume":841682,"rsi_14":66.15,"sma_20":54163.3,"sma_60":47767.77,"sma_120":43675.78},{"date":"2025-11-06","open":57898,"high":58070,"low":56113,"close":56771,"volume":105053,"rsi_14":66.64,"sma_20":54539.25,"sma_60":47999.03,"sma_120":43862.47},{"date":"2025-11-07","open":55650,"high":56984,"low":54803,"close":55745,"volume":243871,"rsi_14":58.93,"sma_20":54801.1,"sma_60":48207.03,"sma_120":44039.79},{"date":"2025-11-10","open":56146,"high":57833,"low":56146,"close":57465,"volume":182879,"rsi_14":63.39,"sma_20":55171.95,"sma_60":48445.58,"sma_120":44227.71},{"date":"2025-11-11","open":58249,"high":59330,"low":57490,"close":57991,"volume":191177,"rsi_14":63.19,"sma_20":55593.75,"sma_60":48692.72,"sma_120":44421.97},{"date":"2025-11-12","open":57923,"high":58759,"low":57664,"close":58611,"volume":110323,"rsi_14":67.09,"sma_20":55978.4,"sma_60":48952.35,"sma_120":44620.56},{"date":"2025-11-13","open":58309,"high":59181,"low":58085,"close":58864,"volume":141441,"rsi_14":64.45,"sma_20":56307.95,"sma_60":49208.52,"sma_120":44824.56},{"date":"2025-11-14","open":57168,"high":57499,"low":56325,"close":56325,"volume":173171,"rsi_14":49.52,"sma_20":56504.15,"sma_60":49422.97,"sma_120":45006.8},{"date":"2025-11-17","open":57312,"high":57595,"low":56891,"close":57500,"volume":127817,"rsi_14":55.18,"sma_20":56709.35,"sma_60":49668.1,"sma_120":45197.14},{"date":"2025-11-18","open":56775,"high":57286,"low":55561,"close":55616,"volume":145000,"rsi_14":45.48,"sma_20":56814.45,"sma_60":49887.3,"sma_120":45375.53},{"date":"2025-11-19","open":55775,"high":55775,"low":54165,"close":55215,"volume":283577,"rsi_14":43.8,"sma_20":56869.3,"sma_60":50103.92,"sma_120":45549.99},{"date":"2025-11-20","open":56831,"high":57287,"low":56326,"close":56390,"volume":136504,"rsi_14":45.48,"sma_20":57010.3,"sma_60":50338.38,"sma_120":45729.9},{"date":"2025-11-21","open":53961,"high":54446,"low":53772,"close":54050,"volume":265777,"rsi_14":33.54,"sma_20":56966.85,"sma_60":50528.08,"sma_120":45889.35},{"date":"2025-11-24","open":55056,"high":55180,"low":53961,"close":54020,"volume":131451,"rsi_14":37.04,"sma_20":56844.55,"sma_60":50708.47,"sma_120":46044.37},{"date":"2025-11-25","open":55562,"high":55751,"low":54095,"close":54451,"volume":65270,"rsi_14":43.08,"sma_20":56771.25,"sma_60":50902.95,"sma_120":46197.18},{"date":"2025-11-26","open":54918,"high":55914,"low":54560,"close":55914,"volume":154802,"rsi_14":47.25,"sma_20":56713.7,"sma_60":51120.1,"sma_120":46364.73},{"date":"2025-11-27","open":56449,"high":56975,"low":56038,"close":56290,"volume":83602,"rsi_14":53.33,"sma_20":56690.9,"sma_60":51348.42,"sma_120":46540.1},{"date":"2025-11-28","open":56474,"high":56474,"low":55378,"close":55507,"volume":58951,"rsi_14":44.88,"sma_20":56594.85,"sma_60":51565.7,"sma_120":46700.51},{"date":"2025-12-01","open":56038,"high":56241,"low":54912,"close":55403,"volume":120730,"rsi_14":42.48,"sma_20":56402.15,"sma_60":51793.35,"sma_120":46854.46},{"date":"2025-12-02","open":55666,"high":56623,"low":55611,"close":56494,"volume":258509,"rsi_14":44.38,"sma_20":56347.5,"sma_60":52032.08,"sma_120":47012.23},{"date":"2025-12-03","open":56702,"high":57416,"low":56419,"close":57123,"volume":303256,"rsi_14":45.81,"sma_20":56405.6,"sma_60":52277.68,"sma_120":47173.74},{"date":"2025-12-04","open":56866,"high":56945,"low":56251,"close":56935,"volume":138779,"rsi_14":54.36,"sma_20":56438.15,"sma_60":52517.58,"sma_120":47329.47},{"date":"2025-12-05","open":56836,"high":58045,"low":56583,"close":58036,"volume":92545,"rsi_14":54.12,"sma_20":56577.45,"sma_60":52772.92,"sma_120":47493.72},{"date":"2025-12-08","open":58254,"high":58839,"low":57708,"close":58834,"volume":63480,"rsi_14":66.27,"sma_20":56671.0,"sma_60":53038.78,"sma_120":47667.84},{"date":"2025-12-09","open":58675,"high":58849,"low":58283,"close":58531,"volume":122179,"rsi_14":66.83,"sma_20":56723.05,"sma_60":53289.77,"sma_120":47833.55},{"date":"2025-12-10","open":58700,"high":59116,"low":58373,"close":58482,"volume":186418,"rsi_14":62.69,"sma_20":56741.6,"sma_60":53524.92,"sma_120":47997.89},{"date":"2025-12-11","open":58883,"high":59131,"low":57927,"close":57927,"volume":78592,"rsi_14":75.93,"sma_20":56719.5,"sma_60":53745.28,"sma_120":48154.86},{"date":"2025-12-12","open":58140,"high":58918,"low":58125,"close":58824,"volume":47860,"rsi_14":78.51,"sma_20":56869.55,"sma_60":53965.18,"sma_120":48318.58},{"date":"2025-12-15","open":57431,"high":57927,"low":57188,"close":57465,"volume":83819,"rsi_14":67.11,"sma_20":56892.4,"sma_60":54158.47,"sma_120":48466.51},{"date":"2025-12-16","open":57406,"high":57584,"low":56186,"close":56196,"volume":269984,"rsi_14":53.79,"sma_20":56945.4,"sma_60":54317.8,"sma_120":48603.88},{"date":"2025-12-17","open":56429,"high":57322,"low":56147,"close":57287,"volume":194293,"rsi_14":54.88,"sma_20":57073.5,"sma_60":54504.77,"sma_120":48739.43},{"date":"2025-12-18","open":56429,"high":57039,"low":56196,"close":56642,"volume":108693,"rsi_14":55.63,"sma_20":57110.35,"sma_60":54667.88,"sma_120":48868.28},{"date":"2025-12-19","open":57515,"high":57589,"low":56672,"close":56925,"volume":153409,"rsi_14":57.42,"sma_20":57278.45,"sma_60":54838.15,"sma_120":49002.95},{"date":"2025-12-22","open":58115,"high":58303,"low":57941,"close":58264,"volume":97223,"rsi_14":58.42,"sma_20":57515.55,"sma_60":55023.15,"sma_120":49150.55},{"date":"2025-12-23","open":58402,"high":58913,"low":58368,"close":58452,"volume":118828,"rsi_14":56.6,"sma_20":57740.6,"sma_60":55204.9,"sma_120":49297.19},{"date":"2025-12-24","open":58700,"high":58784,"low":58402,"close":58442,"volume":120752,"rsi_14":57.62,"sma_20":57892.0,"sma_60":55389.13,"sma_120":49443.47},{"date":"2025-12-26","open":58606,"high":59230,"low":58606,"close":58958,"volume":86152,"rsi_14":54.96,"sma_20":58026.5,"sma_60":55581.62,"sma_120":49595.36},{"date":"2025-12-29","open":59543,"high":60539,"low":59434,"close":60519,"volume":193103,"rsi_14":58.37,"sma_20":58279.25,"sma_60":55819.72,"sma_120":49755.28},{"date":"2025-12-30","open":60267,"high":60926,"low":60138,"close":60752,"volume":287757,"rsi_14":61.11,"sma_20":58549.0,"sma_60":56049.78,"sma_120":49923.79},{"date":"2026-01-02","open":60752,"high":62577,"low":60752,"close":62498,"volume":340487,"rsi_14":67.18,"sma_20":58851.75,"sma_60":56310.9,"sma_120":50106.4},{"date":"2026-01-05","open":63757,"high":64937,"low":63757,"close":64887,"volume":889115,"rsi_14":75.73,"sma_20":59243.25,"sma_60":56604.05,"sma_120":50302.65},{"date":"2026-01-06","open":64619,"high":66072,"low":63915,"close":66013,"volume":2057957,"rsi_14":76.14,"sma_20":59701.0,"sma_60":56892.8,"sma_120":50507.58},{"date":"2026-01-07","open":67014,"high":67619,"low":65591,"close":66523,"volume":492246,"rsi_14":85.09,"sma_20":60129.0,"sma_60":57169.18,"sma_120":50711.97},{"date":"2026-01-08","open":66077,"high":67802,"low":66008,"close":66434,"volume":488361,"rsi_14":93.66,"sma_20":60512.25,"sma_60":57451.73,"sma_120":50915.56},{"date":"2026-01-09","open":66077,"high":67207,"low":65656,"close":66979,"volume":251142,"rsi_14":93.35,"sma_20":60938.25,"sma_60":57751.68,"sma_120":51120.23},{"date":"2026-01-12","open":67807,"high":67981,"low":66652,"close":67436,"volume":362952,"rsi_14":99.1,"sma_20":61389.75,"sma_60":58036.58,"sma_120":51326.74},{"date":"2026-01-13","open":67897,"high":68348,"low":67500,"close":68224,"volume":1319388,"rsi_14":99.14,"sma_20":61909.0,"sma_60":58312.15,"sma_120":51543.03},{"date":"2026-01-14","open":68110,"high":68705,"low":67986,"close":68665,"volume":250046,"rsi_14":99.06,"sma_20":62405.25,"sma_60":58592.98,"sma_120":51762.21},{"date":"2026-01-15","open":68457,"high":69820,"low":68368,"close":69815,"volume":262342,"rsi_14":99.14,"sma_20":63028.0,"sma_60":58876.58,"sma_120":51991.47},{"date":"2026-01-16","open":70370,"high":70926,"low":69840,"close":70618,"volume":419333,"rsi_14":99.28,"sma_20":63755.25,"sma_60":59171.7,"sma_120":52224.84},{"date":"2026-01-19","open":70425,"high":71878,"low":70321,"close":71570,"volume":355548,"rsi_14":99.3,"sma_20":64475.5,"sma_60":59472.77,"sma_120":52471.1},{"date":"2026-01-20","open":71446,"high":71888,"low":70227,"close":71015,"volume":436193,"rsi_14":94.53,"sma_20":65200.25,"sma_60":59773.63,"sma_120":52711.42},{"date":"2026-01-21","open":69597,"high":71739,"low":69597,"close":71560,"volume":394563,"rsi_14":94.67,"sma_20":65938.25,"sma_60":60061.18,"sma_120":52956.93},{"date":"2026-01-22","open":73152,"high":73534,"low":72086,"close":72378,"volume":1403297,"rsi_14":94.23,"sma_20":66650.0,"sma_60":60336.7,"sma_120":53207.97},{"date":"2026-01-23","open":72716,"high":73424,"low":71962,"close":72834,"volume":721463,"rsi_14":93.02,"sma_20":67375.25,"sma_60":60629.03,"sma_120":53460.93},{"date":"2026-01-26","open":73028,"high":73405,"low":72066,"close":72150,"volume":161338,"rsi_14":84.89,"sma_20":68066.5,"sma_60":60890.73,"sma_120":53705.78},{"date":"2026-01-27","open":72150,"high":74649,"low":71273,"close":74649,"volume":639849,"rsi_14":87.68,"sma_20":68857.75,"sma_60":61191.72,"sma_120":53968.62},{"date":"2026-01-28","open":78700,"high":78700,"low":75155,"close":76027,"volume":677445,"rsi_14":89.73,"sma_20":69639.75,"sma_60":61504.62,"sma_120":54243.68},{"date":"2026-01-29","open":77482,"high":77616,"low":74498,"close":76861,"volume":901471,"rsi_14":89.89,"sma_20":70446.75,"sma_60":61799.3,"sma_120":54539.97},{"date":"2026-01-30","open":76370,"high":79433,"low":76276,"close":77095,"volume":2050462,"rsi_14":89.7,"sma_20":71177.5,"sma_60":62125.58,"sma_120":54834.13},{"date":"2026-02-02","open":75506,"high":76578,"low":72502,"close":72641,"volume":1297467,"rsi_14":63.76,"sma_20":71563.5,"sma_60":62404.12,"sma_120":55085.94},{"date":"2026-02-03","open":75441,"high":78197,"low":75198,"close":78197,"volume":534898,"rsi_14":72.66,"sma_20":72172.5,"sma_60":62770.55,"sma_120":55384.79},{"date":"2026-02-04","open":77467,"high":79433,"low":77115,"close":79244,"volume":782656,"rsi_14":72.52,"sma_20":72808.5,"sma_60":63171.65,"sma_120":55689.34},{"date":"2026-02-05","open":77010,"high":78053,"low":75516,"close":75933,"volume":1024862,"rsi_14":61.23,"sma_20":73282.25,"sma_60":63488.5,"sma_120":55967.04},{"date":"2026-02-06","open":73480,"high":75506,"low":72016,"close":75054,"volume":741274,"rsi_14":57.31,"sma_20":73684.25,"sma_60":63781.85,"sma_120":56237.28},{"date":"2026-02-09","open":78430,"high":78852,"low":77864,"close":78271,"volume":610625,"rsi_14":63.87,"sma_20":74225.25,"sma_60":64118.87,"sma_120":56535.61},{"date":"2026-02-10","open":79095,"high":79383,"low":78242,"close":78316,"volume":546007,"rsi_14":63.15,"sma_20":74728.75,"sma_60":64452.42,"sma_120":56830.47},{"date":"2026-02-11","open":78112,"high":79463,"low":77507,"close":78991,"volume":306729,"rsi_14":62.94,"sma_20":75244.0,"sma_60":64839.6,"sma_120":57131.28},{"date":"2026-02-12","open":80153,"high":81851,"low":79830,"close":81826,"volume":730174,"rsi_14":66.14,"sma_20":75844.0,"sma_60":65254.8,"sma_120":57461.45},{"date":"2026-02-13","open":81801,"high":82973,"low":81270,"close":81727,"volume":482878,"rsi_14":67.58,"sma_20":76398.5,"sma_60":65699.72,"sma_120":57793.51},{"date":"2026-02-19","open":83817,"high":84393,"low":83295,"close":84214,"volume":825935,"rsi_14":67.56,"sma_20":77030.25,"sma_60":66193.08,"sma_120":58148.5},{"date":"2026-02-20","open":84586,"high":86299,"low":84293,"close":86185,"volume":542032,"rsi_14":68.25,"sma_20":77789.25,"sma_60":66699.95,"sma_120":58519.17},{"date":"2026-02-23","open":87818,"high":88240,"low":86036,"close":86870,"volume":568001,"rsi_14":68.2,"sma_20":78555.25,"sma_60":67257.32,"sma_120":58892.7},{"date":"2026-02-24","open":86999,"high":89029,"low":85783,"close":88985,"volume":600317,"rsi_14":70.24,"sma_20":79386.5,"sma_60":67850.68,"sma_120":59279.57},{"date":"2026-02-25","open":89695,"high":91695,"low":89178,"close":90772,"volume":472564,"rsi_14":83.94,"sma_20":80284.75,"sma_60":68466.87,"sma_120":59684.91},{"date":"2026-02-26","open":91532,"high":94932,"low":91244,"close":94878,"volume":845721,"rsi_14":83.02,"sma_20":81424.25,"sma_60":69127.58,"sma_120":60123.84},{"date":"2026-02-27","open":93095,"high":95568,"low":92346,"close":93989,"volume":2253390,"rsi_14":79.37,"sma_20":82393.0,"sma_60":69759.08,"sma_120":60553.75},{"date":"2026-03-03","open":92053,"high":92638,"low":86384,"close":86418,"volume":1212575,"rsi_14":66.47,"sma_20":82880.1,"sma_60":70266.37,"sma_120":60916.03},{"date":"2026-03-04","open":82338,"high":84914,"low":75630,"close":75700,"volume":2639025,"rsi_14":50.14,"sma_20":82794.55,"sma_60":70596.77,"sma_120":61195.06},{"date":"2026-03-05","open":82605,"high":85917,"low":82039,"close":83206,"volume":1097137,"rsi_14":54.94,"sma_20":83072.55,"sma_60":71033.93,"sma_120":61533.01},{"date":"2026-03-06","open":83206,"high":83618,"low":80078,"close":83226,"volume":735744,"rsi_14":54.91,"sma_20":83575.8,"sma_60":71460.85,"sma_120":61869.27},{"date":"2026-03-09","open":80426,"high":80426,"low":74905,"close":78028,"volume":644218,"rsi_14":48.43,"sma_20":83539.4,"sma_60":71804.3,"sma_120":62160.94},{"date":"2026-03-10","open":82923,"high":83901,"low":80857,"close":82724,"volume":1486214,"rsi_14":50.31,"sma_20":83685.1,"sma_60":72207.53,"sma_120":62490.22},{"date":"2026-03-11","open":84711,"high":85917,"low":82909,"close":83554,"volume":1381476,"rsi_14":51.21,"sma_20":84039.0,"sma_60":72611.17,"sma_120":62824.97},{"date":"2026-03-12","open":82963,"high":83931,"low":82213,"close":82918,"volume":329438,"rsi_14":48.08,"sma_20":84405.35,"sma_60":73009.28,"sma_120":63149.53},{"date":"2026-03-13","open":79940,"high":82422,"low":79731,"close":81940,"volume":294653,"rsi_14":44.99,"sma_20":84560.8,"sma_60":73391.93,"sma_120":63458.43},{"date":"2026-03-16","open":81940,"high":82988,"low":81057,"close":82784,"volume":767700,"rsi_14":45.16,"sma_20":84756.2,"sma_60":73797.98,"sma_120":63771.63},{"date":"2026-03-17","open":85474,"high":85758,"low":84397,"close":84502,"volume":964755,"rsi_14":44.69,"sma_20":85003.5,"sma_60":74217.58,"sma_120":64091.38},{"date":"2026-03-18","open":86443,"high":89447,"low":86438,"close":89253,"volume":390087,"rsi_14":47.88,"sma_20":85345.6,"sma_60":74739.2,"sma_120":64448.83},{"date":"2026-03-19","open":86417,"high":88190,"low":86069,"close":86552,"volume":645355,"rsi_14":40.95,"sma_20":85557.7,"sma_60":75237.15,"sma_120":64777.47},{"date":"2026-03-20","open":87132,"high":87539,"low":86373,"close":86522,"volume":203579,"rsi_14":41.67,"sma_20":85643.05,"sma_60":75716.27,"sma_120":65110.52},{"date":"2026-03-23","open":82774,"high":83176,"low":80526,"close":80917,"volume":606669,"rsi_14":44.05,"sma_20":85348.85,"sma_60":76112.78,"sma_120":65390.33},{"date":"2026-03-24","open":84447,"high":84894,"low":80654,"close":83266,"volume":510018,"rsi_14":59.99,"sma_20":85137.6,"sma_60":76543.7,"sma_120":65690.93},{"date":"2026-03-25","open":85193,"high":86310,"low":84151,"close":84388,"volume":192444,"rsi_14":51.88,"sma_20":84875.9,"sma_60":76970.8,"sma_120":65996.98},{"date":"2026-03-26","open":83415,"high":83628,"low":81106,"close":81409,"volume":506386,"rsi_14":47.36,"sma_20":84375.3,"sma_60":77345.1,"sma_120":66275.0},{"date":"2026-03-27","open":78882,"high":81419,"low":77660,"close":81081,"volume":523171,"rsi_14":55.16,"sma_20":83651.55,"sma_60":77714.1,"sma_120":66551.62},{"date":"2026-03-30","open":76742,"high":79031,"low":74469,"close":78629,"volume":583108,"rsi_14":42.5,"sma_20":82849.95,"sma_60":78033.57,"sma_120":66807.59},{"date":"2026-03-31","open":76140,"high":77913,"low":74959,"close":75183,"volume":469074,"rsi_14":36.02,"sma_20":82288.25,"sma_60":78269.37,"sma_120":67044.54},{"date":"2026-04-01","open":79587,"high":82625,"low":78699,"close":81990,"volume":505546,"rsi_14":48.71,"sma_20":82602.75,"sma_60":78614.68,"sma_120":67332.23},{"date":"2026-04-02","open":83008,"high":83589,"low":76876,"close":78083,"volume":830076,"rsi_14":45.06,"sma_20":82346.6,"sma_60":78865.55,"sma_120":67588.23},{"date":"2026-04-03","open":80118,"high":81022,"low":79462,"close":80381,"volume":259927,"rsi_14":47.03,"sma_20":82204.35,"sma_60":79114.55,"sma_120":67859.3},{"date":"2026-04-06","open":81102,"high":82686,"low":81033,"close":81459,"volume":772795,"rsi_14":46.18,"sma_20":82375.85,"sma_60":79362.58,"sma_120":68127.69},{"date":"2026-04-07","open":83370,"high":84243,"low":81528,"close":82625,"volume":851025,"rsi_14":40.86,"sma_20":82370.85,"sma_60":79621.48,"sma_120":68395.33},{"date":"2026-04-08","open":88563,"high":89918,"low":87376,"close":88776,"volume":748933,"rsi_14":52.8,"sma_20":82631.95,"sma_60":79984.4,"sma_120":68718.07},{"date":"2026-04-09","open":88106,"high":88582,"low":86954,"close":87143,"volume":449351,"rsi_14":50.75,"sma_20":82843.2,"sma_60":80310.93,"sma_120":69031.31},{"date":"2026-04-10","open":88737,"high":89665,"low":88448,"close":88568,"volume":435736,"rsi_14":60.3,"sma_20":83174.6,"sma_60":80653.55,"sma_120":69345.07},{"date":"2026-04-13","open":86224,"high":87957,"low":86224,"close":87679,"volume":316720,"rsi_14":56.18,"sma_20":83419.35,"sma_60":80968.1,"sma_120":69640.12},{"date":"2026-04-14","open":90177,"high":91462,"low":89883,"close":90295,"volume":448400,"rsi_14":57.95,"sma_20":83709.0,"sma_60":81318.83,"sma_120":69955.91},{"date":"2026-04-15","open":93278,"high":94063,"low":92076,"close":92559,"volume":224010,"rsi_14":65.29,"sma_20":83874.35,"sma_60":81687.98,"sma_120":70282.28},{"date":"2026-04-16","open":93214,"high":94624,"low":92932,"close":94565,"volume":507640,"rsi_14":67.68,"sma_20":84274.95,"sma_60":82077.05,"sma_120":70624.38},{"date":"2026-04-17","open":94461,"high":94596,"low":93533,"close":93925,"volume":171111,"rsi_14":71.05,"sma_20":84645.0,"sma_60":82439.43,"sma_120":70956.1},{"date":"2026-04-20","open":94302,"high":95320,"low":93632,"close":94600,"volume":201950,"rsi_14":78.93,"sma_20":85329.15,"sma_60":82822.42,"sma_120":71298.02},{"date":"2026-04-21","open":95470,"high":96889,"low":95470,"close":96844,"volume":239250,"rsi_14":75.61,"sma_20":86008.0,"sma_60":83233.62,"sma_120":71647.4},{"date":"2026-04-22","open":96863,"high":97271,"low":95741,"close":97137,"volume":1005742,"rsi_14":87.54,"sma_20":86645.5,"sma_60":83635.97,"sma_120":71986.33},{"date":"2026-04-23","open":98720,"high":99739,"low":95617,"close":98298,"volume":340986,"rsi_14":86.95,"sma_20":87489.95,"sma_60":84050.0,"sma_120":72339.52},{"date":"2026-04-24","open":98585,"high":98878,"low":96813,"close":97876,"volume":432310,"rsi_14":84.81,"sma_20":88329.75,"sma_60":84468.52,"sma_120":72679.62},{"date":"2026-04-27","open":98780,"high":101024,"low":98780,"close":100150,"volume":296502,"rsi_14":85.49,"sma_20":89405.8,"sma_60":84882.92,"sma_120":73037.32},{"date":"2026-04-28","open":100750,"high":101927,"low":100328,"close":100661,"volume":683487,"rsi_14":81.19,"sma_20":90679.7,"sma_60":85282.68,"sma_120":73393.65},{"date":"2026-04-29","open":100416,"high":101604,"low":99862,"close":101330,"volume":196085,"rsi_14":89.22,"sma_20":91646.75,"sma_60":85681.35,"sma_120":73740.32},{"date":"2026-04-30","open":101894,"high":102528,"low":100162,"close":100332,"volume":275140,"rsi_14":83.3,"sma_20":92759.25,"sma_60":86059.47,"sma_120":74092.52},{"date":"2026-05-04","open":102907,"high":105633,"low":102233,"close":105578,"volume":322921,"rsi_14":90.64,"sma_20":94019.15,"sma_60":86599.77,"sma_120":74501.94},{"date":"2026-05-06","open":112203,"high":114599,"low":108531,"close":113630,"volume":758181,"rsi_14":92.5,"sma_20":95627.75,"sma_60":87181.0,"sma_120":74975.77},{"date":"2026-05-07","open":115742,"high":116502,"low":111863,"close":115916,"volume":1218692,"rsi_14":92.5,"sma_20":97292.3,"sma_60":87782.75,"sma_120":75477.2},{"date":"2026-05-08","open":113281,"high":116166,"low":112966,"close":116126,"volume":256495,"rsi_14":91.98,"sma_20":98659.8,"sma_60":88443.58,"sma_120":75966.04},{"date":"2026-05-11","open":121307,"high":123594,"low":120149,"close":122131,"volume":668948,"rsi_14":95.43,"sma_20":100409.2,"sma_60":89219.25,"sma_120":76500.55},{"date":"2026-05-12","open":124356,"high":124930,"low":115811,"close":119410,"volume":769111,"rsi_14":87.49,"sma_20":101951.35,"sma_60":89895.58,"sma_120":77007.23},{"date":"2026-05-13","open":116694,"high":123058,"low":115182,"close":122834,"volume":513965,"rsi_14":87.92,"sma_20":103709.15,"sma_60":90628.23,"sma_120":77540.32},{"date":"2026-05-14","open":123088,"high":125734,"low":122979,"close":125305,"volume":433666,"rsi_14":88.64,"sma_20":105459.7,"sma_60":91390.73,"sma_120":78115.17},{"date":"2026-05-15","open":124910,"high":126418,"low":115436,"close":117034,"volume":485787,"rsi_14":71.51,"sma_20":106683.45,"sma_60":91967.8,"sma_120":78611.3},{"date":"2026-05-18","open":116484,"high":120263,"low":111847,"close":118192,"volume":644121,"rsi_14":72.93,"sma_20":107864.85,"sma_60":92565.83,"sma_120":79132.77},{"date":"2026-05-19","open":116465,"high":117303,"low":112037,"close":114443,"volume":358758,"rsi_14":65.62,"sma_20":108890.85,"sma_60":93059.63,"sma_120":79626.36},{"date":"2026-05-20","open":114644,"high":115273,"low":110775,"close":113550,"volume":530360,"rsi_14":63.96,"sma_20":109838.35,"sma_60":93505.45,"sma_120":80102.7},{"date":"2026-05-21","open":117907,"high":123603,"low":117787,"close":123338,"volume":365405,"rsi_14":69.91,"sma_20":111163.15,"sma_60":94102.92,"sma_120":80680.12},{"date":"2026-05-22","open":124118,"high":124482,"low":122480,"close":123693,"volume":202777,"rsi_14":71.38,"sma_20":112490.95,"sma_60":94670.78,"sma_120":81260.73},{"date":"2026-05-26","open":127436,"high":128584,"low":126170,"close":127062,"volume":292601,"rsi_14":70.36,"sma_20":113929.2,"sma_60":95264.82,"sma_120":81865.84},{"date":"2026-05-27","open":133611,"high":135068,"low":130771,"close":130771,"volume":488167,"rsi_14":67.71,"sma_20":115573.95,"sma_60":95851.75,"sma_120":82489.67},{"date":"2026-05-28","open":129873,"high":131420,"low":124502,"close":130397,"volume":640650,"rsi_14":65.57,"sma_20":117086.3,"sma_60":96447.35,"sma_120":83103.22},{"date":"2026-05-29","open":134180,"high":135508,"low":132348,"close":135508,"volume":416927,"rsi_14":68.85,"sma_20":118828.65,"sma_60":97265.53,"sma_120":83765.95},{"date":"2026-06-01","open":135543,"high":142591,"low":135543,"close":141992,"volume":252803,"rsi_14":69.14,"sma_20":120861.75,"sma_60":98370.42,"sma_120":84483.59},{"date":"2026-06-02","open":142905,"high":143759,"low":136771,"close":142032,"volume":352422,"rsi_14":72.99,"sma_20":122946.75,"sma_60":99350.87,"sma_120":85192.4},{"date":"2026-06-04","open":138962,"high":141258,"low":137734,"close":139137,"volume":369453,"rsi_14":66.75,"sma_20":124624.7,"sma_60":100282.73,"sma_120":85871.79},{"date":"2026-06-05","open":133915,"high":134834,"low":128759,"close":131265,"volume":348286,"rsi_14":55.51,"sma_20":125506.5,"sma_60":101170.03,"sma_120":86487.17},{"date":"2026-06-08","open":117717,"high":125799,"low":117717,"close":119814,"volume":604745,"rsi_14":52.43,"sma_20":125701.45,"sma_60":101788.2,"sma_120":86997.87},{"date":"2026-06-09","open":124742,"high":130562,"low":121512,"close":130207,"volume":514455,"rsi_14":59.03,"sma_20":126405.5,"sma_60":102565.75,"sma_120":87588.46},{"date":"2026-06-10","open":126932,"high":128210,"low":120568,"close":124032,"volume":582580,"rsi_14":56.96,"sma_20":126500.6,"sma_60":103251.0,"sma_120":88130.14},{"date":"2026-06-11","open":119629,"high":125121,"low":118002,"close":123923,"volume":354459,"rsi_14":57.61,"sma_20":126726.2,"sma_60":103950.72,"sma_120":88671.32},{"date":"2026-06-12","open":132672,"high":135627,"low":129313,"close":129448,"volume":444618,"rsi_14":54.78,"sma_20":127056.9,"sma_60":104728.47,"sma_120":89263.23},{"date":"2026-06-15","open":136800,"high":138218,"low":135897,"close":136626,"volume":316562,"rsi_14":59.15,"sma_20":127622.95,"sma_60":105597.22,"sma_120":89907.4},{"date":"2026-06-16","open":139765,"high":140644,"low":136825,"close":139616,"volume":279792,"rsi_14":58.93,"sma_20":128752.05,"sma_60":106436.62,"sma_120":90587.91},{"date":"2026-06-17","open":137700,"high":142697,"low":137700,"close":142312,"volume":269002,"rsi_14":58.33,"sma_20":129958.0,"sma_60":107365.93,"sma_120":91301.54},{"date":"2026-06-18","open":142387,"high":147429,"low":142387,"close":146939,"volume":262700,"rsi_14":61.25,"sma_20":131582.75,"sma_60":108372.87,"sma_120":92044.57},{"date":"2026-06-19","open":151607,"high":152770,"low":143261,"close":147199,"volume":402194,"rsi_14":58.51,"sma_20":133265.2,"sma_60":109477.57,"sma_120":92795.18},{"date":"2026-06-22","open":144972,"high":151141,"low":144582,"close":148451,"volume":500618,"rsi_14":55.09,"sma_20":134520.85,"sma_60":110564.0,"sma_120":93553.85},{"date":"2026-06-23","open":148451,"high":149559,"low":132862,"close":133706,"volume":464151,"rsi_14":44.67,"sma_20":135021.55,"sma_60":111386.0,"sma_120":94178.4},{"date":"2026-06-24","open":134494,"high":139671,"low":131030,"close":137929,"volume":815196,"rsi_14":49.24,"sma_20":135564.9,"sma_60":112328.02,"sma_120":94836.56},{"date":"2026-06-25","open":142216,"high":148381,"low":142216,"close":146255,"volume":419626,"rsi_14":59.37,"sma_20":136339.1,"sma_60":113414.27,"sma_120":95564.18},{"date":"2026-06-26","open":143809,"high":145198,"low":132842,"close":137774,"volume":633500,"rsi_14":61.67,"sma_20":136708.0,"sma_60":114400.03,"sma_120":96216.8},{"date":"2026-06-29","open":136491,"high":138837,"low":132178,"close":136646,"volume":466618,"rsi_14":54.76,"sma_20":136764.9,"sma_60":115424.42,"sma_120":96846.89},{"date":"2026-06-30","open":136772,"high":141394,"low":133462,"close":138648,"volume":219567,"rsi_14":61.64,"sma_20":136609.3,"sma_60":116372.6,"sma_120":97493.64},{"date":"2026-07-01","open":139622,"high":140485,"low":131709,"close":134680,"volume":278321,"rsi_14":58.12,"sma_20":136252.95,"sma_60":117319.65,"sma_120":98092.6},{"date":"2026-07-02","open":126992,"high":131431,"low":120802,"close":124092,"volume":446166,"rsi_14":46.46,"sma_20":135511.1,"sma_60":118051.65,"sma_120":98583.1},{"date":"2026-07-03","open":124008,"high":131795,"low":118787,"close":130886,"volume":584643,"rsi_14":46.18,"sma_20":135503.1,"sma_60":118879.12,"sma_120":99120.85},{"date":"2026-07-06","open":132553,"high":134819,"low":126023,"close":130087,"volume":418254,"rsi_14":43.36,"sma_20":136027.65,"sma_60":119673.8,"sma_120":99647.64},{"date":"2026-07-07","open":127981,"high":128396,"low":118976,"close":123683,"volume":389112,"rsi_14":37.53,"sma_20":135711.85,"sma_60":120259.05,"sma_120":100121.73},{"date":"2026-07-08","open":120304,"high":125990,"low":115642,"close":117104,"volume":377426,"rsi_14":30.46,"sma_20":135375.25,"sma_60":120761.68,"sma_120":100536.31},{"date":"2026-07-09","open":120758,"high":122066,"low":113865,"close":117783,"volume":244720,"rsi_14":30.84,"sma_20":135078.15,"sma_60":121251.9,"sma_120":100952.73},{"date":"2026-07-10","open":122110,"high":124521,"low":119864,"close":121037,"volume":177740,"rsi_14":32.62,"sma_20":134667.75,"sma_60":121811.27,"sma_120":101389.68},{"date":"2026-07-13","open":120015,"high":121297,"low":108224,"close":108818,"volume":424018,"rsi_14":33.69,"sma_20":133286.45,"sma_60":122123.03,"sma_120":101720.93},{"date":"2026-07-14","open":108782,"high":111812,"low":102947,"close":109816,"volume":1149116,"rsi_14":30.75,"sma_20":131805.65,"sma_60":122413.72,"sma_120":102050.85},{"date":"2026-07-15","open":117108,"high":119554,"low":115621,"close":116869,"volume":621727,"rsi_14":29.52,"sma_20":130543.35,"sma_60":122788.73,"sma_120":102432.89},{"date":"2026-07-16","open":111663,"high":111707,"low":107190,"close":109022,"volume":590007,"rsi_14":29.78,"sma_20":128656.7,"sma_60":123043.43,"sma_120":102741.43},{"date":"2026-07-20","open":104510,"high":108947,"low":103077,"close":103846,"volume":796178,"rsi_14":28.17,"sma_20":126497.8,"sma_60":123200.45,"sma_120":103011.43},{"date":"2026-07-21","open":103806,"high":109631,"low":102393,"close":107994,"volume":290966,"rsi_14":29.97,"sma_20":124484.0,"sma_60":123389.33,"sma_120":103311.48},{"date":"2026-07-22","open":113814,"high":115042,"low":108543,"close":108543,"volume":289687,"rsi_14":32.12,"sma_20":123234.95,"sma_60":123582.48,"sma_120":103609.23},{"date":"2026-07-23","open":111249,"high":113690,"low":110216,"close":113116,"volume":135268,"rsi_14":41.82,"sma_20":122003.75,"sma_60":123832.62,"sma_120":103941.31},{"date":"2026-07-24","open":111853,"high":111853,"low":105534,"close":106392,"volume":348477,"rsi_14":31.72,"sma_20":120019.5,"sma_60":123977.52,"sma_120":104223.02},{"date":"2026-07-27","open":108324,"high":108743,"low":104126,"close":107660,"volume":124745,"rsi_14":33.38,"sma_20":118522.8,"sma_60":124105.7,"sma_120":104494.31},{"date":"2026-07-28","open":101481,"high":101830,"low":94857,"close":95750,"volume":321153,"rsi_14":30.86,"sma_20":116486.0,"sma_60":124026.52,"sma_120":104654.6},{"date":"2026-07-29","open":96343,"high":98934,"low":82526,"close":89590,"volume":973664,"rsi_14":30.98,"sma_20":114021.5,"sma_60":123830.85,"sma_120":104756.1},{"date":"2026-07-30","open":89590,"high":94515,"low":87045,"close":87615,"volume":1776299,"rsi_14":29.52,"sma_20":111657.0,"sma_60":123618.9,"sma_120":104839.18},{"date":"2026-07-31","open":95000,"high":113605,"low":95000,"close":106000,"volume":540856,"rsi_14":41.46,"sma_20":110742.0,"sma_60":123625.93,"sma_120":105112.85},{"date":"2026-08-03","open":101815,"high":101815,"low":98605,"close":99305,"volume":1012077,"rsi_14":44.21,"sma_20":109152.0,"sma_60":123387.2,"sma_120":105284.1},{"date":"2026-08-04","open":100665,"high":101255,"low":95975,"close":100560,"volume":402080,"rsi_14":44.38,"sma_20":107664.75,"sma_60":123131.28,"sma_120":105457.02},{"date":"2026-08-05","open":105205,"high":105850,"low":103525,"close":104595,"volume":266635,"rsi_14":42.3,"sma_20":106700.0,"sma_60":122939.12,"sma_120":105691.35},{"date":"2026-08-06","open":102460,"high":103420,"low":98300,"close":99200,"volume":505634,"rsi_14":43.62,"sma_20":105795.0,"sma_60":122556.95,"sma_120":105888.1},{"date":"2026-08-07","open":100085,"high":101160,"low":96800,"close":98380,"volume":408708,"rsi_14":46.19,"sma_20":104815.0,"sma_60":122206.45,"sma_120":106051.02},{"date":"2026-08-10","open":98670,"high":100535,"low":97450,"close":98380,"volume":124281,"rsi_14":43.11,"sma_20":103572.3,"sma_60":121733.8,"sma_120":106181.02},{"date":"2026-08-11","open":97870,"high":100560,"low":96880,"close":99425,"volume":274816,"rsi_14":43.51,"sma_20":103102.7,"sma_60":121302.47,"sma_120":106346.6},{"date":"2026-08-12","open":100755,"high":105230,"low":100595,"close":103555,"volume":235324,"rsi_14":43.15,"sma_20":102789.65,"sma_60":121077.82,"sma_120":106522.81},{"date":"2026-08-13","open":106905,"high":109165,"low":106650,"close":107555,"volume":212928,"rsi_14":50.87,"sma_20":102323.95,"sma_60":120900.53,"sma_120":106733.18},{"date":"2026-08-14","open":110550,"high":111015,"low":108390,"close":110305,"volume":452791,"rsi_14":51.93,"sma_20":102388.1,"sma_60":120831.57,"sma_120":106945.6},{"date":"2026-08-18","open":113245,"high":114957,"low":107470,"close":108720,"volume":356000,"rsi_14":61.14,"sma_20":102631.8,"sma_60":120751.08,"sma_120":107128.27},{"date":"2026-08-19","open":103000,"high":104230,"low":100900,"close":102085,"volume":573206,"rsi_14":60.64,"sma_20":102336.35,"sma_60":120396.87,"sma_120":107249.89},{"date":"2026-08-20","open":105140,"high":109530,"low":103875,"close":108400,"volume":556258,"rsi_14":66.48,"sma_20":102329.2,"sma_60":120142.0,"sma_120":107406.39},{"date":"2026-08-21","open":107090,"high":111050,"low":106850,"close":110185,"volume":359337,"rsi_14":54.51,"sma_20":102182.7,"sma_60":119860.72,"sma_120":107562.77},{"date":"2026-08-24","open":109760,"high":109760,"low":105550,"close":106235,"volume":227109,"rsi_14":57.93,"sma_20":102174.9,"sma_60":119451.78,"sma_120":107651.77},{"date":"2026-08-25","open":103305,"high":106955,"low":101325,"close":106955,"volume":318390,"rsi_14":57.41,"sma_20":102139.7,"sma_60":119061.1,"sma_120":107754.23},{"date":"2026-08-26","open":106405,"high":109350,"low":106165,"close":107880,"volume":101262,"rsi_14":54.1,"sma_20":102746.25,"sma_60":118600.63,"sma_120":107933.08},{"date":"2026-08-27","open":111185,"high":111185,"low":108500,"close":109385,"volume":114586,"rsi_14":64.08,"sma_20":103736.0,"sma_60":118057.18,"sma_120":108213.8},{"date":"2026-08-28","open":108430,"high":109540,"low":107300,"close":107450,"volume":140760,"rsi_14":62.16,"sma_20":104727.75,"sma_60":117480.82,"sma_120":108415.84},{"date":"2026-08-31","open":104710,"high":107860,"low":103350,"close":107860,"volume":69938,"rsi_14":62.58,"sma_20":104820.75,"sma_60":116959.53,"sma_120":108621.13},{"date":"2026-09-01","open":107000,"high":108610,"low":106335,"close":108160,"volume":165109,"rsi_14":61.82,"sma_20":105263.5,"sma_60":116574.45,"sma_120":108872.24},{"date":"2026-09-02","open":104785,"high":105905,"low":103710,"close":103780,"volume":181640,"rsi_14":50.3,"sma_20":105424.5,"sma_60":116307.22,"sma_120":109047.71},{"date":"2026-09-03","open":105140,"high":105730,"low":101500,"close":103900,"volume":260564,"rsi_14":44.51,"sma_20":105389.75,"sma_60":115868.78,"sma_120":109217.27},{"date":"2026-09-04","open":105240,"high":107020,"low":104965,"close":105915,"volume":120047,"rsi_14":43.26,"sma_20":105725.5,"sma_60":115566.83,"sma_120":109408.92},{"date":"2026-09-07","open":109800,"high":111100,"low":109090,"close":111065,"volume":197437,"rsi_14":53.24,"sma_20":106359.75,"sma_60":115352.55,"sma_120":109651.63},{"date":"2026-09-08","open":112000,"high":114500,"low":110635,"close":110635,"volume":138632,"rsi_14":64.28,"sma_20":106972.5,"sma_60":115039.0,"sma_120":109883.73},{"date":"2026-09-09","open":111030,"high":113520,"low":110870,"close":112360,"volume":138132,"rsi_14":57.81,"sma_20":107619.25,"sma_60":114634.57,"sma_120":110115.89},{"date":"2026-09-10","open":112090,"high":112680,"low":109650,"close":112085,"volume":639062,"rsi_14":53.98,"sma_20":108045.75,"sma_60":114175.72,"sma_120":110306.17},{"date":"2026-09-11","open":108035,"high":110360,"low":108000,"close":109725,"volume":220200,"rsi_14":57.84,"sma_20":108154.25,"sma_60":113632.62,"sma_120":110499.27},{"date":"2026-09-14","open":105955,"high":107395,"low":105220,"close":105850,"volume":138971,"rsi_14":47.83,"sma_20":107931.5,"sma_60":112947.82,"sma_120":110660.34},{"date":"2026-09-15","open":104850,"high":106370,"low":104020,"close":104620,"volume":217855,"rsi_14":43.66,"sma_20":107726.5,"sma_60":112238.18,"sma_120":110857.88},{"date":"2026-09-16","open":104585,"high":106630,"low":104300,"close":106580,"volume":171313,"rsi_14":44.64,"sma_20":107951.25,"sma_60":111540.33,"sma_120":111052.17},{"date":"2026-09-17","open":107700,"high":108215,"low":106230,"close":106585,"volume":179141,"rsi_14":48.22,"sma_20":107860.5,"sma_60":111088.32,"sma_120":111237.16},{"date":"2026-09-18","open":109355,"high":110135,"low":108565,"close":109580,"volume":519987,"rsi_14":53.21,"sma_20":107830.25,"sma_60":110615.83,"sma_120":111471.93},{"date":"2026-09-21","open":110330,"high":112375,"low":110330,"close":111955,"volume":285128,"rsi_14":56.57,"sma_20":108116.25,"sma_60":110044.17,"sma_120":111729.22},{"date":"2026-09-22","open":114510,"high":114880,"low":111650,"close":112140,"volume":188675,"rsi_14":66.92,"sma_20":108375.5,"sma_60":109616.93,"sma_120":112008.48},{"date":"2026-09-23","open":114550,"high":114700,"low":112250,"close":113375,"volume":117684,"rsi_14":68.35,"sma_20":108650.25,"sma_60":109229.08,"sma_120":112326.75},{"date":"2026-09-28","open":112800,"high":113065,"low":109790,"close":109850,"volume":210046,"rsi_14":57.2,"sma_20":108673.5,"sma_60":108749.13,"sma_120":112558.93},{"date":"2026-09-29","open":109660,"high":110710,"low":108715,"close":110190,"volume":122698,"rsi_14":48.06,"sma_20":108810.5,"sma_60":108340.98,"sma_120":112826.49},{"date":"2026-09-30","open":111235,"high":111800,"low":109190,"close":110010,"volume":278920,"rsi_14":48.6,"sma_20":108918.0,"sma_60":108106.28,"sma_120":113073.41},{"date":"2026-10-01","open":109030,"high":111745,"low":108190,"close":111740,"volume":190984,"rsi_14":48.61,"sma_20":109097.0,"sma_60":107787.2,"sma_120":113325.77},{"date":"2026-10-02","open":111255,"high":112520,"low":111000,"close":112325,"volume":101969,"rsi_14":50.53,"sma_20":109524.25,"sma_60":107491.17,"sma_120":113573.27},{"date":"2026-10-06","open":112975,"high":113000,"low":110310,"close":111160,"volume":180005,"rsi_14":53.36,"sma_20":109887.25,"sma_60":107282.47,"sma_120":113759.82},{"date":"2026-10-07","open":109665,"high":111870,"low":108790,"close":108790,"volume":767862,"rsi_14":57.39,"sma_20":110031.0,"sma_60":107143.92,"sma_120":113940.22},{"date":"2026-10-08","open":108775,"high":108940,"low":105965,"close":105965,"volume":403816,"rsi_14":53.13,"sma_20":109776.0,"sma_60":106946.97,"sma_120":114085.2},{"date":"2026-10-12","open":104780,"high":105135,"low":101565,"close":101860,"volume":266251,"rsi_14":40.01,"sma_20":109337.25,"sma_60":106627.35,"sma_120":114203.38},{"date":"2026-10-13","open":98275,"high":98875,"low":93830,"close":95455,"volume":1087357,"rsi_14":31.46,"sma_20":108492.0,"sma_60":106404.65,"sma_120":114246.39},{"date":"2026-10-14","open":96045,"high":98075,"low":93945,"close":94990,"volume":926414,"rsi_14":23.46,"sma_20":107637.25,"sma_60":106157.55,"sma_120":114266.65},{"date":"2026-10-15","open":89800,"high":90765,"low":85545,"close":87220,"volume":1466800,"rsi_14":12.39,"sma_20":106512.0,"sma_60":105663.4,"sma_120":114205.45},{"date":"2026-10-16","open":88795,"high":91280,"low":87745,"close":88915,"volume":626811,"rsi_14":16.24,"sma_20":105665.25,"sma_60":105328.28,"sma_120":114163.72},{"date":"2026-10-19","open":86145,"high":90100,"low":86145,"close":90030,"volume":558068,"rsi_14":15.94,"sma_20":104935.75,"sma_60":105098.02,"sma_120":114125.64},{"date":"2026-10-20","open":89490,"high":89500,"low":85950,"close":87005,"volume":1001202,"rsi_14":16.18,"sma_20":103957.0,"sma_60":104748.2,"sma_120":114043.67},{"date":"2026-10-21","open":88720,"high":91595,"low":88365,"close":89965,"volume":1149828,"rsi_14":22.21,"sma_20":103126.0,"sma_60":104438.57,"sma_120":113983.91},{"date":"2026-10-22","open":89065,"high":90315,"low":86045,"close":86850,"volume":352230,"rsi_14":20.56,"sma_20":101989.5,"sma_60":104000.82,"sma_120":113888.52},{"date":"2026-10-23","open":82326,"high":87240,"low":80826,"close":87240,"volume":693847}],"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":87240.0,"price_history":[{"date":"2016-10-24","close":21201.0},{"date":"2016-10-25","close":21175.0},{"date":"2016-10-26","close":20915.0},{"date":"2016-10-27","close":21017.0},{"date":"2016-10-28","close":21009.0},{"date":"2016-10-31","close":21022.0},{"date":"2016-11-01","close":20982.0},{"date":"2016-11-02","close":20711.0},{"date":"2016-11-03","close":20771.0},{"date":"2016-11-04","close":20714.0},{"date":"2016-11-07","close":20898.0},{"date":"2016-11-08","close":20939.0},{"date":"2016-11-09","close":20520.0},{"date":"2016-11-10","close":20915.0},{"date":"2016-11-11","close":20718.0},{"date":"2016-11-14","close":20556.0},{"date":"2016-11-15","close":20485.0},{"date":"2016-11-16","close":20544.0},{"date":"2016-11-17","close":20532.0},{"date":"2016-11-18","close":20535.0},{"date":"2016-11-21","close":20470.0},{"date":"2016-11-22","close":20725.0},{"date":"2016-11-23","close":20809.0},{"date":"2016-11-24","close":20680.0},{"date":"2016-11-25","close":20707.0},{"date":"2016-11-28","close":20759.0},{"date":"2016-11-29","close":20782.0},{"date":"2016-11-30","close":20894.0},{"date":"2016-12-01","close":20910.0},{"date":"2016-12-02","close":20759.0},{"date":"2016-12-05","close":20718.0},{"date":"2016-12-06","close":20977.0},{"date":"2016-12-07","close":21004.0},{"date":"2016-12-08","close":21383.0},{"date":"2016-12-09","close":21410.0},{"date":"2016-12-12","close":21370.0},{"date":"2016-12-13","close":21427.0},{"date":"2016-12-14","close":21432.0},{"date":"2016-12-15","close":21422.0},{"date":"2016-12-16","close":21458.0},{"date":"2016-12-19","close":21489.0},{"date":"2016-12-20","close":21534.0},{"date":"2016-12-21","close":21489.0},{"date":"2016-12-22","close":21480.0},{"date":"2016-12-23","close":21458.0},{"date":"2016-12-26","close":21485.0},{"date":"2016-12-27","close":21512.0},{"date":"2016-12-28","close":21632.0},{"date":"2016-12-29","close":21644.0},{"date":"2017-01-02","close":21716.0},{"date":"2017-01-03","close":21877.0},{"date":"2017-01-04","close":21887.0},{"date":"2017-01-05","close":21799.0},{"date":"2017-01-06","close":21915.0},{"date":"2017-01-09","close":21962.0},{"date":"2017-01-10","close":21924.0},{"date":"2017-01-11","close":22341.0},{"date":"2017-01-12","close":22412.0},{"date":"2017-01-13","close":22338.0},{"date":"2017-01-16","close":22210.0},{"date":"2017-01-17","close":22301.0},{"date":"2017-01-18","close":22292.0},{"date":"2017-01-19","close":22326.0},{"date":"2017-01-20","close":22264.0},{"date":"2017-01-23","close":22272.0},{"date":"2017-01-24","close":22272.0},{"date":"2017-01-25","close":22357.0},{"date":"2017-01-26","close":22546.0},{"date":"2017-01-31","close":22423.0},{"date":"2017-02-01","close":22491.0},{"date":"2017-02-02","close":22375.0},{"date":"2017-02-03","close":22403.0},{"date":"2017-02-06","close":22453.0},{"date":"2017-02-07","close":22408.0},{"date":"2017-02-08","close":22317.0},{"date":"2017-02-09","close":22366.0},{"date":"2017-02-10","close":22391.0},{"date":"2017-02-13","close":22399.0},{"date":"2017-02-14","close":22357.0},{"date":"2017-02-15","close":22428.0},{"date":"2017-02-16","close":22403.0},{"date":"2017-02-17","close":22417.0},{"date":"2017-02-20","close":22478.0},{"date":"2017-02-21","close":22691.0},{"date":"2017-02-22","close":22731.0},{"date":"2017-02-23","close":22731.0},{"date":"2017-02-24","close":22551.0},{"date":"2017-02-27","close":22478.0},{"date":"2017-02-28","close":22583.0},{"date":"2017-03-02","close":22714.0},{"date":"2017-03-03","close":22497.0},{"date":"2017-03-06","close":22530.0},{"date":"2017-03-07","close":22654.0},{"date":"2017-03-08","close":22673.0},{"date":"2017-03-09","close":22666.0},{"date":"2017-03-10","close":22678.0},{"date":"2017-03-13","close":22911.0},{"date":"2017-03-14","close":23110.0},{"date":"2017-03-15","close":23139.0},{"date":"2017-03-16","close":23313.0},{"date":"2017-03-17","close":23428.0},{"date":"2017-03-20","close":23412.0},{"date":"2017-03-21","close":23630.0},{"date":"2017-03-22","close":23519.0},{"date":"2017-03-23","close":23597.0},{"date":"2017-03-24","close":23555.0},{"date":"2017-03-27","close":23375.0},{"date":"2017-03-28","close":23474.0},{"date":"2017-03-29","close":23502.0},{"date":"2017-03-30","close":23485.0},{"date":"2017-03-31","close":23502.0},{"date":"2017-04-03","close":23506.0},{"date":"2017-04-04","close":23440.0},{"date":"2017-04-05","close":23397.0},{"date":"2017-04-06","close":23295.0},{"date":"2017-04-07","close":23277.0},{"date":"2017-04-10","close":23143.0},{"date":"2017-04-11","close":23023.0},{"date":"2017-04-12","close":23052.0},{"date":"2017-04-13","close":23263.0},{"date":"2017-04-14","close":23162.0},{"date":"2017-04-17","close":23224.0},{"date":"2017-04-18","close":23224.0},{"date":"2017-04-19","close":23110.0},{"date":"2017-04-20","close":23178.0},{"date":"2017-04-21","close":23388.0},{"date":"2017-04-24","close":23506.0},{"date":"2017-04-25","close":23765.0},{"date":"2017-04-26","close":23903.0},{"date":"2017-04-27","close":23955.0},{"date":"2017-04-28","close":24028.0},{"date":"2017-05-02","close":24205.0},{"date":"2017-05-04","close":24418.0},{"date":"2017-05-08","close":25047.0},{"date":"2017-05-10","close":24789.0},{"date":"2017-05-11","close":25070.0},{"date":"2017-05-12","close":24968.0},{"date":"2017-05-15","close":25041.0},{"date":"2017-05-16","close":25102.0},{"date":"2017-05-17","close":25057.0},{"date":"2017-05-18","close":24998.0},{"date":"2017-05-19","close":24968.0},{"date":"2017-05-22","close":25161.0},{"date":"2017-05-23","close":25264.0},{"date":"2017-05-24","close":25261.0},{"date":"2017-05-25","close":25553.0},{"date":"2017-05-26","close":25710.0},{"date":"2017-05-29","close":25682.0},{"date":"2017-05-30","close":25545.0},{"date":"2017-05-31","close":25541.0},{"date":"2017-06-01","close":25469.0},{"date":"2017-06-02","close":25779.0},{"date":"2017-06-05","close":25775.0},{"date":"2017-06-07","close":25624.0},{"date":"2017-06-08","close":25702.0},{"date":"2017-06-09","close":25924.0},{"date":"2017-06-12","close":25666.0},{"date":"2017-06-13","close":25815.0},{"date":"2017-06-14","close":25803.0},{"date":"2017-06-15","close":25702.0},{"date":"2017-06-16","close":25706.0},{"date":"2017-06-19","close":25861.0},{"date":"2017-06-20","close":25924.0},{"date":"2017-06-21","close":25770.0},{"date":"2017-06-22","close":25933.0},{"date":"2017-06-23","close":25996.0},{"date":"2017-06-26","close":26121.0},{"date":"2017-06-27","close":26141.0},{"date":"2017-06-28","close":26078.0},{"date":"2017-06-29","close":26246.0},{"date":"2017-06-30","close":26196.0},{"date":"2017-07-03","close":26204.0},{"date":"2017-07-04","close":26073.0},{"date":"2017-07-05","close":26155.0},{"date":"2017-07-06","close":26173.0},{"date":"2017-07-07","close":26049.0},{"date":"2017-07-10","close":26126.0},{"date":"2017-07-11","close":26307.0},{"date":"2017-07-12","close":26283.0},{"date":"2017-07-13","close":26614.0},{"date":"2017-07-14","close":26625.0},{"date":"2017-07-17","close":26730.0},{"date":"2017-07-18","close":26719.0},{"date":"2017-07-19","close":26750.0},{"date":"2017-07-20","close":26912.0},{"date":"2017-07-21","close":26999.0},{"date":"2017-07-24","close":27004.0},{"date":"2017-07-25","close":26851.0},{"date":"2017-07-26","close":26809.0},{"date":"2017-07-27","close":26893.0},{"date":"2017-07-28","close":26341.0},{"date":"2017-07-31","close":26390.0},{"date":"2017-08-01","close":26572.0},{"date":"2017-08-02","close":26646.0},{"date":"2017-08-03","close":26196.0},{"date":"2017-08-04","close":26320.0},{"date":"2017-08-07","close":26341.0},{"date":"2017-08-08","close":26290.0},{"date":"2017-08-09","close":25970.0},{"date":"2017-08-10","close":25845.0},{"date":"2017-08-11","close":25407.0},{"date":"2017-08-14","close":25606.0},{"date":"2017-08-16","close":25751.0},{"date":"2017-08-17","close":25909.0},{"date":"2017-08-18","close":25854.0},{"date":"2017-08-21","close":25820.0},{"date":"2017-08-22","close":25951.0},{"date":"2017-08-23","close":25954.0},{"date":"2017-08-24","close":26057.0},{"date":"2017-08-25","close":26085.0},{"date":"2017-08-28","close":25946.0},{"date":"2017-08-29","close":25896.0},{"date":"2017-08-30","close":25970.0},{"date":"2017-08-31","close":25861.0},{"date":"2017-09-01","close":25800.0},{"date":"2017-09-04","close":25528.0},{"date":"2017-09-05","close":25503.0},{"date":"2017-09-06","close":25436.0},{"date":"2017-09-07","close":25760.0},{"date":"2017-09-08","close":25779.0},{"date":"2017-09-11","close":25991.0},{"date":"2017-09-12","close":26024.0},{"date":"2017-09-13","close":26009.0},{"date":"2017-09-14","close":26150.0},{"date":"2017-09-15","close":26272.0},{"date":"2017-09-18","close":26704.0},{"date":"2017-09-19","close":26700.0},{"date":"2017-09-20","close":26689.0},{"date":"2017-09-21","close":26689.0},{"date":"2017-09-22","close":26521.0},{"date":"2017-09-25","close":26509.0},{"date":"2017-09-26","close":26366.0},{"date":"2017-09-27","close":26316.0},{"date":"2017-09-28","close":26344.0},{"date":"2017-09-29","close":26572.0},{"date":"2017-10-10","close":27033.0},{"date":"2017-10-11","close":27326.0},{"date":"2017-10-12","close":27501.0},{"date":"2017-10-13","close":27461.0},{"date":"2017-10-16","close":27496.0},{"date":"2017-10-17","close":27568.0},{"date":"2017-10-18","close":27555.0},{"date":"2017-10-19","close":27428.0},{"date":"2017-10-20","close":27551.0},{"date":"2017-10-23","close":27646.0},{"date":"2017-10-24","close":27632.0},{"date":"2017-10-25","close":27656.0},{"date":"2017-10-26","close":27453.0},{"date":"2017-10-27","close":27637.0},{"date":"2017-10-30","close":27676.0},{"date":"2017-10-31","close":28028.0},{"date":"2017-11-01","close":28423.0},{"date":"2017-11-02","close":28328.0},{"date":"2017-11-03","close":28415.0},{"date":"2017-11-06","close":28298.0},{"date":"2017-11-07","close":28257.0},{"date":"2017-11-08","close":28367.0},{"date":"2017-11-09","close":28274.0},{"date":"2017-11-10","close":28199.0},{"date":"2017-11-13","close":28078.0},{"date":"2017-11-14","close":28032.0},{"date":"2017-11-15","close":27876.0},{"date":"2017-11-16","close":28045.0},{"date":"2017-11-17","close":28073.0},{"date":"2017-11-20","close":27923.0},{"date":"2017-11-21","close":28014.0},{"date":"2017-11-22","close":28140.0},{"date":"2017-11-23","close":28088.0},{"date":"2017-11-24","close":28123.0},{"date":"2017-11-27","close":27676.0},{"date":"2017-11-28","close":27753.0},{"date":"2017-11-29","close":27760.0},{"date":"2017-11-30","close":27310.0},{"date":"2017-12-01","close":27306.0},{"date":"2017-12-04","close":27542.0},{"date":"2017-12-05","close":27632.0},{"date":"2017-12-06","close":27249.0},{"date":"2017-12-07","close":27157.0},{"date":"2017-12-08","close":27213.0},{"date":"2017-12-11","close":27268.0},{"date":"2017-12-12","close":27157.0},{"date":"2017-12-13","close":27339.0},{"date":"2017-12-14","close":27365.0},{"date":"2017-12-15","close":27355.0},{"date":"2017-12-18","close":27389.0},{"date":"2017-12-19","close":27421.0},{"date":"2017-12-20","close":27370.0},{"date":"2017-12-21","close":26851.0},{"date":"2017-12-22","close":26999.0},{"date":"2017-12-26","close":26834.0},{"date":"2017-12-27","close":27140.0},{"date":"2017-12-28","close":27542.0},{"date":"2018-01-02","close":27631.2461},{"date":"2018-01-03","close":27756.4453},{"date":"2018-01-04","close":27522.7422},{"date":"2018-01-05","close":27852.4316},{"date":"2018-01-08","close":28069.4434},{"date":"2018-01-09","close":28002.668},{"date":"2018-01-10","close":27814.873},{"date":"2018-01-11","close":27718.8867},{"date":"2018-01-12","close":27727.2305},{"date":"2018-01-15","close":27798.1777},{"date":"2018-01-16","close":28019.3613},{"date":"2018-01-17","close":27927.5488},{"date":"2018-01-18","close":27927.5488},{"date":"2018-01-19","close":27935.8945},{"date":"2018-01-22","close":27672.9766},{"date":"2018-01-23","close":28023.5332},{"date":"2018-01-24","close":28073.6152},{"date":"2018-01-25","close":28336.5312},{"date":"2018-01-26","close":28449.2051},{"date":"2018-01-29","close":28653.7012},{"date":"2018-01-30","close":28286.4492},{"date":"2018-01-31","close":28365.7441},{"date":"2018-02-01","close":28307.3164},{"date":"2018-02-02","close":27739.7539},{"date":"2018-02-05","close":27436.0},{"date":"2018-02-06","close":27013.5996},{"date":"2018-02-07","close":26379.2637},{"date":"2018-02-08","close":26575.4102},{"date":"2018-02-09","close":25890.9902},{"date":"2018-02-12","close":26162.2559},{"date":"2018-02-13","close":26383.4355},{"date":"2018-02-14","close":26688.0859},{"date":"2018-02-19","close":26855.0176},{"date":"2018-02-20","close":26512.8145},{"date":"2018-02-21","close":26667.2188},{"date":"2018-02-22","close":26512.8145},{"date":"2018-02-23","close":26892.5762},{"date":"2018-02-26","close":26967.6934},{"date":"2018-02-27","close":26921.7891},{"date":"2018-02-28","close":26658.873},{"date":"2018-03-02","close":26182.0},{"date":"2018-03-05","close":25870.0},{"date":"2018-03-06","close":26375.0898},{"date":"2018-03-07","close":26370.9141},{"date":"2018-03-08","close":26633.8359},{"date":"2018-03-09","close":26959.3496},{"date":"2018-03-12","close":27218.0918},{"date":"2018-03-13","close":27351.6367},{"date":"2018-03-14","close":27334.9473},{"date":"2018-03-15","close":27447.6211},{"date":"2018-03-16","close":27376.6777},{"date":"2018-03-19","close":27218.0918},{"date":"2018-03-20","close":27293.2148},{"date":"2018-03-21","close":27322.4277},{"date":"2018-03-22","close":27430.9297},{"date":"2018-03-23","close":26521.1543},{"date":"2018-03-26","close":26708.9531},{"date":"2018-03-27","close":26875.8848},{"date":"2018-03-28","close":26491.9453},{"date":"2018-03-29","close":26746.5117},{"date":"2018-03-30","close":26859.1895},{"date":"2018-04-02","close":26759.0352},{"date":"2018-04-03","close":26633.8359},{"date":"2018-04-04","close":26249.8906},{"date":"2018-04-05","close":26633.8359},{"date":"2018-04-06","close":26500.293},{"date":"2018-04-09","close":26696.4336},{"date":"2018-04-10","close":26721.4746},{"date":"2018-04-11","close":26638.0039},{"date":"2018-04-12","close":26738.1621},{"date":"2018-04-13","close":26817.457},{"date":"2018-04-16","close":26842.5},{"date":"2018-04-17","close":26792.416},{"date":"2018-04-18","close":27105.4121},{"date":"2018-04-19","close":27238.959},{"date":"2018-04-20","close":27038.6387},{"date":"2018-04-23","close":27038.6387},{"date":"2018-04-24","close":26921.7891},{"date":"2018-04-25","close":26688.0859},{"date":"2018-04-26","close":27080.375},{"date":"2018-04-27","close":27368.5996},{"date":"2018-04-30","close":27589.0059},{"date":"2018-05-02","close":27279.5898},{"date":"2018-05-03","close":27186.3418},{"date":"2018-05-04","close":26982.8887},{"date":"2018-05-08","close":26826.0586},{"date":"2018-05-09","close":26779.4336},{"date":"2018-05-10","close":26965.9336},{"date":"2018-05-11","close":27122.7637},{"date":"2018-05-14","close":27059.1777},{"date":"2018-05-15","close":26817.5781},{"date":"2018-05-16","close":26910.8301},{"date":"2018-05-17","close":26796.3887},{"date":"2018-05-18","close":26889.6387},{"date":"2018-05-21","close":26940.502},{"date":"2018-05-23","close":27105.8047},{"date":"2018-05-24","close":27021.0371},{"date":"2018-05-25","close":27084.6152},{"date":"2018-05-28","close":27177.8633},{"date":"2018-05-29","close":26940.502},{"date":"2018-05-30","close":26338.6211},{"date":"2018-05-31","close":26512.4023},{"date":"2018-06-01","close":26601.418},{"date":"2018-06-04","close":26762.4805},{"date":"2018-06-05","close":26821.8223},{"date":"2018-06-07","close":27054.9434},{"date":"2018-06-08","close":26809.1055},{"date":"2018-06-11","close":27016.8008},{"date":"2018-06-12","close":26995.6016},{"date":"2018-06-14","close":26495.4512},{"date":"2018-06-15","close":26347.1016},{"date":"2018-06-18","close":26033.4434},{"date":"2018-06-19","close":25668.9277},{"date":"2018-06-20","close":25948.6699},{"date":"2018-06-21","close":25656.209},{"date":"2018-06-22","close":25868.1348},{"date":"2018-06-25","close":25889.3281},{"date":"2018-06-26","close":25855.4219},{"date":"2018-06-27","close":25749.457},{"date":"2018-06-28","close":25495.1387},{"date":"2018-06-29","close":25635.0156},{"date":"2018-07-02","close":25007.7051},{"date":"2018-07-03","close":25037.375},{"date":"2018-07-04","close":24982.2715},{"date":"2018-07-05","close":24910.2148},{"date":"2018-07-06","close":25054.3281},{"date":"2018-07-09","close":25223.8691},{"date":"2018-07-10","close":25295.9258},{"date":"2018-07-11","close":25160.291},{"date":"2018-07-12","close":25189.9629},{"date":"2018-07-13","close":25469.707},{"date":"2018-07-16","close":25393.416},{"date":"2018-07-17","close":25376.459},{"date":"2018-07-18","close":25300.166},{"date":"2018-07-19","close":25253.543},{"date":"2018-07-20","close":25376.459},{"date":"2018-07-23","close":25151.8184},{"date":"2018-07-24","close":25228.1094},{"date":"2018-07-25","close":25194.1992},{"date":"2018-07-26","close":25304.4023},{"date":"2018-07-27","close":25406.1309},{"date":"2018-07-30","close":25359.5078},{"date":"2018-07-31","close":25423.0879},{"date":"2018-08-01","close":25473.9492},{"date":"2018-08-02","close":25058.5645},{"date":"2018-08-03","close":25236.5879},{"date":"2018-08-06","close":25198.4355},{"date":"2018-08-07","close":25372.2207},{"date":"2018-08-08","close":25355.2676},{"date":"2018-08-09","close":25329.8359},{"date":"2018-08-10","close":25092.4746},{"date":"2018-08-13","close":24732.1914},{"date":"2018-08-14","close":24905.9785},{"date":"2018-08-16","close":24609.2734},{"date":"2018-08-17","close":24630.4688},{"date":"2018-08-20","close":24668.6133},{"date":"2018-08-21","close":24910.2148},{"date":"2018-08-22","close":25020.4219},{"date":"2018-08-23","close":25096.7109},{"date":"2018-08-24","close":25206.918},{"date":"2018-08-27","close":25351.0273},{"date":"2018-08-28","close":25346.791},{"date":"2018-08-29","close":25410.3691},{"date":"2018-08-30","close":25456.9941},{"date":"2018-08-31","close":25533.2891},{"date":"2018-09-03","close":25393.416},{"date":"2018-09-04","close":25516.334},{"date":"2018-09-05","close":25185.7188},{"date":"2018-09-06","close":25092.4746},{"date":"2018-09-07","close":24999.2285},{"date":"2018-09-10","close":25041.6133},{"date":"2018-09-11","close":24982.2715},{"date":"2018-09-12","close":24931.4082},{"date":"2018-09-13","close":24956.8418},{"date":"2018-09-14","close":25359.5078},{"date":"2018-09-17","close":25185.7188},{"date":"2018-09-18","close":25291.6875},{"date":"2018-09-19","close":25300.166},{"date":"2018-09-20","close":25524.8105},{"date":"2018-09-21","close":25643.4922},{"date":"2018-09-27","close":25838.4668},{"date":"2018-09-28","close":25707.0703},{"date":"2018-10-01","close":25677.4004},{"date":"2018-10-02","close":25355.2676},{"date":"2018-10-04","close":24948.3633},{"date":"2018-10-05","close":24922.9297},{"date":"2018-10-08","close":24821.2031},{"date":"2018-10-10","close":24630.4688},{"date":"2018-10-11","close":23638.6348},{"date":"2018-10-12","close":23880.2344},{"date":"2018-10-15","close":23697.9766},{"date":"2018-10-16","close":23630.1602},{"date":"2018-10-17","close":23981.9629},{"date":"2018-10-18","close":23744.6016},{"date":"2018-10-19","close":23837.8496},{"date":"2018-10-22","close":23897.1914},{"date":"2018-10-23","close":23227.4922},{"date":"2018-10-24","close":23189.3418},{"date":"2018-10-25","close":22778.2031},{"date":"2018-10-26","close":22519.6523},{"date":"2018-10-29","close":22269.5723},{"date":"2018-10-30","close":22468.7852},{"date":"2018-10-31","close":22608.6582},{"date":"2018-11-01","close":22451.8301},{"date":"2018-11-02","close":23299.5508},{"date":"2018-11-05","close":23057.9512},{"date":"2018-11-06","close":23197.8223},{"date":"2018-11-07","close":23100.334},{"date":"2018-11-08","close":23308.0273},{"date":"2018-11-09","close":23159.6758},{"date":"2018-11-12","close":23172.3906},{"date":"2018-11-13","close":23015.5645},{"date":"2018-11-14","close":22973.1797},{"date":"2018-11-15","close":23197.8223},{"date":"2018-11-16","close":23189.3418},{"date":"2018-11-19","close":23274.1191},{"date":"2018-11-20","close":23045.2363},{"date":"2018-11-21","close":22926.5527},{"date":"2018-11-22","close":22905.3594},{"date":"2018-11-23","close":22752.7734},{"date":"2018-11-26","close":23036.7559},{"date":"2018-11-27","close":23240.209},{"date":"2018-11-28","close":23375.8457},{"date":"2018-11-29","close":23447.8984},{"date":"2018-11-30","close":23261.3984},{"date":"2018-12-03","close":23604.7246},{"date":"2018-12-04","close":23341.9375},{"date":"2018-12-05","close":23206.3008},{"date":"2018-12-06","close":22846.0176},{"date":"2018-12-07","close":22956.2207},{"date":"2018-12-10","close":22697.6699},{"date":"2018-12-11","close":22672.2363},{"date":"2018-12-12","close":23002.8477},{"date":"2018-12-13","close":23117.291},{"date":"2018-12-14","close":22748.5293},{"date":"2018-12-17","close":22795.1543},{"date":"2018-12-18","close":22723.0977},{"date":"2018-12-19","close":22867.2109},{"date":"2018-12-20","close":22634.0898},{"date":"2018-12-21","close":22617.1367},{"date":"2018-12-24","close":22634.0898},{"date":"2018-12-26","close":22341.627},{"date":"2018-12-27","close":22642.5684},{"date":"2018-12-28","close":22833.3047},{"date":"2019-01-02","close":22481.502},{"date":"2019-01-03","close":22252.6172},{"date":"2019-01-04","close":22451.8301},{"date":"2019-01-07","close":22748.5293},{"date":"2019-01-08","close":22591.0},{"date":"2019-01-09","close":23070.668},{"date":"2019-01-10","close":23079.1426},{"date":"2019-01-11","close":23240.209},{"date":"2019-01-14","close":23032.5195},{"date":"2019-01-15","close":23486.0449},{"date":"2019-01-16","close":23570.8184},{"date":"2019-01-17","close":23659.8301},{"date":"2019-01-18","close":23816.6562},{"date":"2019-01-21","close":23842.0918},{"date":"2019-01-22","close":23719.1699},{"date":"2019-01-23","close":23820.8965},{"date":"2019-01-24","close":24041.3027},{"date":"2019-01-25","close":24511.7871},{"date":"2019-01-28","close":24499.0723},{"date":"2019-01-29","close":24575.3672},{"date":"2019-01-30","close":24905.9785},{"date":"2019-01-31","close":24944.123},{"date":"2019-02-01","close":24833.9199},{"date":"2019-02-07","close":24833.9199},{"date":"2019-02-08","close":24473.6406},{"date":"2019-02-11","close":24516.0254},{"date":"2019-02-12","close":24668.6133},{"date":"2019-02-13","close":24770.3398},{"date":"2019-02-14","close":25011.9414},{"date":"2019-02-15","close":24702.5215},{"date":"2019-02-18","close":24876.3066},{"date":"2019-02-19","close":24761.8672},{"date":"2019-02-20","close":25058.5645},{"date":"2019-02-21","close":25037.375},{"date":"2019-02-22","close":25075.5195},{"date":"2019-02-25","close":25117.9062},{"date":"2019-02-26","close":25050.0898},{"date":"2019-02-27","close":25130.6211},{"date":"2019-02-28","close":24727.957},{"date":"2019-03-04","close":24571.1289},{"date":"2019-03-05","close":24350.7227},{"date":"2019-03-06","close":24308.3359},{"date":"2019-03-07","close":24223.5625},{"date":"2019-03-08","close":23931.0996},{"date":"2019-03-11","close":23892.9531},{"date":"2019-03-12","close":24151.5059},{"date":"2019-03-13","close":23994.6758},{"date":"2019-03-14","close":24066.7344},{"date":"2019-03-15","close":24325.2871},{"date":"2019-03-18","close":24363.4355},{"date":"2019-03-19","close":24325.2871},{"date":"2019-03-20","close":24350.7227},{"date":"2019-03-21","close":24541.459},{"date":"2019-03-22","close":24579.6016},{"date":"2019-03-25","close":24109.125},{"date":"2019-03-26","close":24113.3574},{"date":"2019-03-27","close":24130.3164},{"date":"2019-03-28","close":23969.2441},{"date":"2019-03-29","close":24087.9258},{"date":"2019-04-01","close":24431.2539},{"date":"2019-04-02","close":24532.9824},{"date":"2019-04-03","close":24893.2617},{"date":"2019-04-04","close":24939.8867},{"date":"2019-04-05","close":24982.2715},{"date":"2019-04-08","close":24897.5},{"date":"2019-04-09","close":25016.1797},{"date":"2019-04-10","close":25088.2363},{"date":"2019-04-11","close":25041.6133},{"date":"2019-04-12","close":25105.1875},{"date":"2019-04-15","close":25194.1992},{"date":"2019-04-16","close":25308.6445},{"date":"2019-04-17","close":25287.4492},{"date":"2019-04-18","close":24876.3066},{"date":"2019-04-19","close":24884.7812},{"date":"2019-04-22","close":24872.0684},{"date":"2019-04-23","close":24927.168},{"date":"2019-04-24","close":24677.0918},{"date":"2019-04-25","close":24626.2324},{"date":"2019-04-26","close":24469.4043},{"date":"2019-04-29","close":24981.9883},{"date":"2019-04-30","close":24816.916},{"date":"2019-05-02","close":24912.4824},{"date":"2019-05-03","close":24695.2871},{"date":"2019-05-07","close":24443.3359},{"date":"2019-05-08","close":24373.832},{"date":"2019-05-09","close":23657.0859},{"date":"2019-05-10","close":23700.5254},{"date":"2019-05-13","close":23435.5469},{"date":"2019-05-14","close":23405.1387},{"date":"2019-05-15","close":23500.7012},{"date":"2019-05-16","close":23179.25},{"date":"2019-05-17","close":23040.2461},{"date":"2019-05-20","close":23048.9316},{"date":"2019-05-21","close":23187.9395},{"date":"2019-05-22","close":23240.0664},{"date":"2019-05-23","close":23209.6582},{"date":"2019-05-24","close":23035.9004},{"date":"2019-05-27","close":23048.9316},{"date":"2019-05-28","close":23109.748},{"date":"2019-05-29","close":22770.9199},{"date":"2019-05-30","close":22996.8047},{"date":"2019-05-31","close":23031.5586},{"date":"2019-06-03","close":23326.9473},{"date":"2019-06-04","close":23305.2266},{"date":"2019-06-05","close":23309.5684},{"date":"2019-06-07","close":23326.9473},{"date":"2019-06-10","close":23665.7773},{"date":"2019-06-11","close":23826.5},{"date":"2019-06-12","close":23709.209},{"date":"2019-06-13","close":23531.1074},{"date":"2019-06-14","close":23513.7344},{"date":"2019-06-17","close":23509.3906},{"date":"2019-06-18","close":23631.0215},{"date":"2019-06-19","close":23935.0938},{"date":"2019-06-20","close":24021.9766},{"date":"2019-06-21","close":23961.1602},{"date":"2019-06-24","close":24004.5996},{"date":"2019-06-25","close":23961.1602},{"date":"2019-06-26","close":23987.2246},{"date":"2019-06-27","close":24269.5801},{"date":"2019-06-28","close":24291.2969},{"date":"2019-07-01","close":24239.1758},{"date":"2019-07-02","close":24091.4746},{"date":"2019-07-03","close":23778.7148},{"date":"2019-07-04","close":23969.8457},{"date":"2019-07-05","close":23969.8457},{"date":"2019-07-08","close":23457.2637},{"date":"2019-07-09","close":23396.4492},{"date":"2019-07-10","close":23487.6719},{"date":"2019-07-11","close":23813.4629},{"date":"2019-07-12","close":23800.4355},{"date":"2019-07-15","close":23809.123},{"date":"2019-07-16","close":23909.0312},{"date":"2019-07-17","close":23700.5254},{"date":"2019-07-18","close":23622.332},{"date":"2019-07-19","close":23991.5684},{"date":"2019-07-22","close":23987.2246},{"date":"2019-07-23","close":24087.1367},{"date":"2019-07-24","close":23865.5918},{"date":"2019-07-25","close":23787.4043},{"date":"2019-07-26","close":23774.3672},{"date":"2019-07-29","close":23413.8262},{"date":"2019-07-30","close":23496.3594},{"date":"2019-07-31","close":23331.2891},{"date":"2019-08-01","close":23227.0332},{"date":"2019-08-02","close":22979.4316},{"date":"2019-08-05","close":22497.2539},{"date":"2019-08-06","close":22132.3613},{"date":"2019-08-07","close":22023.7617},{"date":"2019-08-08","close":22101.957},{"date":"2019-08-09","close":22301.7773},{"date":"2019-08-12","close":22314.8086},{"date":"2019-08-13","close":22088.9238},{"date":"2019-08-14","close":22249.6504},{"date":"2019-08-16","close":22123.6758},{"date":"2019-08-19","close":22301.7773},{"date":"2019-08-20","close":22518.9707},{"date":"2019-08-21","close":22575.4453},{"date":"2019-08-22","close":22392.998},{"date":"2019-08-23","close":22366.9336},{"date":"2019-08-26","close":22036.7969},{"date":"2019-08-27","close":22080.2344},{"date":"2019-08-28","close":22310.4648},{"date":"2019-08-29","close":22201.8691},{"date":"2019-08-30","close":22657.9785},{"date":"2019-09-02","close":22601.5078},{"date":"2019-09-03","close":22527.6621},{"date":"2019-09-04","close":22849.1152},{"date":"2019-09-05","close":23061.9648},{"date":"2019-09-06","close":23170.5605},{"date":"2019-09-09","close":23335.6309},{"date":"2019-09-10","close":23452.9199},{"date":"2019-09-11","close":23631.0215},{"date":"2019-09-16","close":23700.5254},{"date":"2019-09-17","close":23691.8359},{"date":"2019-09-18","close":23813.4629},{"date":"2019-09-19","close":23974.1914},{"date":"2019-09-20","close":24104.5137},{"date":"2019-09-23","close":24130.5703},{"date":"2019-09-24","close":24256.5488},{"date":"2019-09-25","close":23939.4434},{"date":"2019-09-26","close":23965.5039},{"date":"2019-09-27","close":23730.9316},{"date":"2019-09-30","close":23969.8457},{"date":"2019-10-01","close":24000.2559},{"date":"2019-10-02","close":23483.3301},{"date":"2019-10-04","close":23439.8887},{"date":"2019-10-07","close":23426.8555},{"date":"2019-10-08","close":23765.6836},{"date":"2019-10-10","close":23613.6445},{"date":"2019-10-11","close":23787.4043},{"date":"2019-10-14","close":23995.9121},{"date":"2019-10-15","close":24021.9766},{"date":"2019-10-16","close":24156.6367},{"date":"2019-10-17","close":24048.041},{"date":"2019-10-18","close":23856.9082},{"date":"2019-10-21","close":23969.8457},{"date":"2019-10-22","close":24282.6113},{"date":"2019-10-23","close":24156.6367},{"date":"2019-10-24","close":24208.7637},{"date":"2019-10-25","close":24239.1758},{"date":"2019-10-28","close":24326.0527},{"date":"2019-10-29","close":24282.6113},{"date":"2019-10-30","close":24104.5137},{"date":"2019-10-31","close":24191.3887},{"date":"2019-11-01","close":24356.4609},{"date":"2019-11-04","close":24725.6914},{"date":"2019-11-05","close":24877.7305},{"date":"2019-11-06","close":24921.1738},{"date":"2019-11-07","close":24869.0449},{"date":"2019-11-08","close":24769.1328},{"date":"2019-11-11","close":24582.3438},{"date":"2019-11-12","close":24812.5703},{"date":"2019-11-13","close":24612.752},{"date":"2019-11-14","close":24803.8867},{"date":"2019-11-15","close":25142.7129},{"date":"2019-11-18","close":25107.959},{"date":"2019-11-19","close":24990.6738},{"date":"2019-11-20","close":24712.6562},{"date":"2019-11-21","close":24339.084},{"date":"2019-11-22","close":24456.3711},{"date":"2019-11-25","close":24703.9727},{"date":"2019-11-26","close":24717.0059},{"date":"2019-11-27","close":24743.0703},{"date":"2019-11-28","close":24647.5059},{"date":"2019-11-29","close":24265.2363},{"date":"2019-12-02","close":24299.9902},{"date":"2019-12-03","close":24187.043},{"date":"2019-12-04","close":23987.2246},{"date":"2019-12-05","close":23922.0645},{"date":"2019-12-06","close":24230.4824},{"date":"2019-12-09","close":24347.7695},{"date":"2019-12-10","close":24478.0918},{"date":"2019-12-11","close":24560.625},{"date":"2019-12-12","close":25003.7051},{"date":"2019-12-13","close":25390.3164},{"date":"2019-12-16","close":25385.9707},{"date":"2019-12-17","close":25737.832},{"date":"2019-12-18","close":25707.4219},{"date":"2019-12-19","close":25755.207},{"date":"2019-12-20","close":25794.3027},{"date":"2019-12-23","close":25802.9922},{"date":"2019-12-24","close":25633.5762},{"date":"2019-12-26","close":25711.7695},{"date":"2019-12-27","close":26115.7578},{"date":"2019-12-30","close":26102.7188},{"date":"2020-01-02","close":25781.2695},{"date":"2020-01-03","close":25763.8906},{"date":"2020-01-06","close":25585.793},{"date":"2020-01-07","close":25829.0488},{"date":"2020-01-08","close":25672.6699},{"date":"2020-01-09","close":26098.375},{"date":"2020-01-10","close":26315.5762},{"date":"2020-01-13","close":26589.2441},{"date":"2020-01-14","close":26719.5605},{"date":"2020-01-15","close":26554.4941},{"date":"2020-01-16","close":26849.8789},{"date":"2020-01-17","close":26897.6641},{"date":"2020-01-20","close":27097.4844},{"date":"2020-01-21","close":26780.375},{"date":"2020-01-22","close":27140.9219},{"date":"2020-01-23","close":26802.0957},{"date":"2020-01-28","close":25976.748},{"date":"2020-01-29","close":26063.627},{"date":"2020-01-30","close":25577.1035},{"date":"2020-01-31","close":25286.0605},{"date":"2020-02-03","close":25286.0605},{"date":"2020-02-04","close":25733.4883},{"date":"2020-02-05","close":25859.459},{"date":"2020-02-06","close":26654.4023},{"date":"2020-02-07","close":26376.3887},{"date":"2020-02-10","close":26267.791},{"date":"2020-02-11","close":26519.7383},{"date":"2020-02-12","close":26754.3145},{"date":"2020-02-13","close":26663.0898},{"date":"2020-02-14","close":26854.2207},{"date":"2020-02-17","close":26871.5977},{"date":"2020-02-18","close":26385.0762},{"date":"2020-02-19","close":26432.8594},{"date":"2020-02-20","close":26306.8887},{"date":"2020-02-21","close":25911.5879},{"date":"2020-02-24","close":24925.5156},{"date":"2020-02-25","close":25199.1836},{"date":"2020-02-26","close":24851.666},{"date":"2020-02-27","close":24578.0039},{"date":"2020-02-28","close":23822.1543},{"date":"2020-03-02","close":24008.9453},{"date":"2020-03-03","close":24013.2871},{"date":"2020-03-04","close":24643.1582},{"date":"2020-03-05","close":24895.1074},{"date":"2020-03-06","close":24399.8984},{"date":"2020-03-09","close":23366.0391},{"date":"2020-03-10","close":23478.9805},{"date":"2020-03-11","close":22783.957},{"date":"2020-03-12","close":21984.666},{"date":"2020-03-13","close":21398.2383},{"date":"2020-03-16","close":20633.7031},{"date":"2020-03-17","close":20129.8086},{"date":"2020-03-18","close":19048.166},{"date":"2020-03-19","close":17627.6992},{"date":"2020-03-20","close":18996.0391},{"date":"2020-03-23","close":17883.9922},{"date":"2020-03-24","close":19578.1309},{"date":"2020-03-25","close":20694.5176},{"date":"2020-03-26","close":20260.125},{"date":"2020-03-27","close":20737.959},{"date":"2020-03-30","close":20625.0176},{"date":"2020-03-31","close":21102.8496},{"date":"2020-04-01","close":20038.584},{"date":"2020-04-02","close":20646.7363},{"date":"2020-04-03","close":20603.2969},{"date":"2020-04-06","close":21415.6133},{"date":"2020-04-07","close":21806.5703},{"date":"2020-04-08","close":21463.3984},{"date":"2020-04-09","close":21802.2207},{"date":"2020-04-10","close":21997.6992},{"date":"2020-04-13","close":21606.7441},{"date":"2020-04-14","close":21984.666},{"date":"2020-04-16","close":21993.3535},{"date":"2020-04-17","close":22671.0137},{"date":"2020-04-20","close":22401.6855},{"date":"2020-04-21","close":22171.459},{"date":"2020-04-22","close":22358.248},{"date":"2020-04-23","close":22579.7871},{"date":"2020-04-24","close":22219.2422},{"date":"2020-04-27","close":22671.0137},{"date":"2020-04-28","close":22791.0586},{"date":"2020-04-29","close":23013.3652},{"date":"2020-05-04","close":22257.5156},{"date":"2020-05-06","close":22679.9004},{"date":"2020-05-07","close":22675.457},{"date":"2020-05-08","close":22831.0703},{"date":"2020-05-11","close":22648.7812},{"date":"2020-05-12","close":22497.6074},{"date":"2020-05-13","close":22737.7012},{"date":"2020-05-14","close":22413.1328},{"date":"2020-05-15","close":22590.9785},{"date":"2020-05-18","close":22728.8086},{"date":"2020-05-19","close":23297.9199},{"date":"2020-05-20","close":23351.2715},{"date":"2020-05-21","close":23449.0898},{"date":"2020-05-22","close":23062.2754},{"date":"2020-05-25","close":23346.8301},{"date":"2020-05-26","close":23751.4297},{"date":"2020-05-27","close":23791.4453},{"date":"2020-05-28","close":23844.7988},{"date":"2020-05-29","close":23907.0449},{"date":"2020-06-01","close":24276.0742},{"date":"2020-06-02","close":24533.9531},{"date":"2020-06-03","close":25418.7441},{"date":"2020-06-04","close":25463.207},{"date":"2020-06-05","close":25876.6992},{"date":"2020-06-08","close":25858.916},{"date":"2020-06-09","close":25854.4668},{"date":"2020-06-10","close":25930.0527},{"date":"2020-06-11","close":25561.0176},{"date":"2020-06-12","close":24987.459},{"date":"2020-06-15","close":23755.877},{"date":"2020-06-16","close":25169.7578},{"date":"2020-06-17","close":25120.8477},{"date":"2020-06-18","close":25054.1562},{"date":"2020-06-19","close":25138.0},{"date":"2020-06-22","close":24974.1289},{"date":"2020-06-23","close":25040.8203},{"date":"2020-06-24","close":25449.8652},{"date":"2020-06-25","close":24787.3867},{"date":"2020-06-26","close":25147.5273},{"date":"2020-06-29","close":24707.3574},{"date":"2020-06-30","close":25009.6953},{"date":"2020-07-01","close":24960.7871},{"date":"2020-07-02","close":25223.1094},{"date":"2020-07-03","close":25476.0},{"date":"2020-07-06","close":25885.5879},{"date":"2020-07-07","close":25569.9141},{"date":"2020-07-08","close":25476.541},{"date":"2020-07-09","close":25627.7109},{"date":"2020-07-10","close":25352.0527},{"date":"2020-07-13","close":25854.4668},{"date":"2020-07-14","close":25818.8965},{"date":"2020-07-15","close":26067.8809},{"date":"2020-07-16","close":25796.666},{"date":"2020-07-17","close":25978.959},{"date":"2020-07-20","close":25894.4805},{"date":"2020-07-21","close":26299.082},{"date":"2020-07-22","close":26201.2676},{"date":"2020-07-23","close":26041.207},{"date":"2020-07-24","close":25907.8203},{"date":"2020-07-27","close":26156.8086},{"date":"2020-07-28","close":26694.793},{"date":"2020-07-29","close":26845.9629},{"date":"2020-07-30","close":26881.5293},{"date":"2020-07-31","close":26659.2246},{"date":"2020-08-03","close":26654.7773},{"date":"2020-08-04","close":26966.0098},{"date":"2020-08-05","close":27277.2422},{"date":"2020-08-06","close":27681.8398},{"date":"2020-08-07","close":27824.1211},{"date":"2020-08-10","close":28228.7227},{"date":"2020-08-11","close":28606.6426},{"date":"2020-08-12","close":28740.0312},{"date":"2020-08-13","close":28775.5996},{"date":"2020-08-14","close":28433.2422},{"date":"2020-08-18","close":27859.6875},{"date":"2020-08-19","close":27979.7363},{"date":"2020-08-20","close":26863.7461},{"date":"2020-08-21","close":27286.1328},{"date":"2020-08-24","close":27552.9004},{"date":"2020-08-25","close":27921.9355},{"date":"2020-08-26","close":27908.5957},{"date":"2020-08-27","close":27699.627},{"date":"2020-08-28","close":27806.3379},{"date":"2020-08-31","close":27366.1641},{"date":"2020-09-01","close":27606.2578},{"date":"2020-09-02","close":27744.0898},{"date":"2020-09-03","close":28170.9199},{"date":"2020-09-04","close":27748.5352},{"date":"2020-09-07","close":27904.1465},{"date":"2020-09-08","close":28242.0605},{"date":"2020-09-09","close":27908.5957},{"date":"2020-09-10","close":28166.4727},{"date":"2020-09-11","close":28148.6895},{"date":"2020-09-14","close":28539.9531},{"date":"2020-09-15","close":28762.2637},{"date":"2020-09-16","close":28677.7832},{"date":"2020-09-17","close":28246.5039},{"date":"2020-09-18","close":28335.4297},{"date":"2020-09-21","close":28144.2441},{"date":"2020-09-22","close":27432.8574},{"date":"2020-09-23","close":27548.457},{"date":"2020-09-24","close":26912.6562},{"date":"2020-09-25","close":27041.5918},{"date":"2020-09-28","close":27419.5156},{"date":"2020-09-29","close":27668.5039},{"date":"2020-10-05","close":28019.75},{"date":"2020-10-06","close":28059.7656},{"date":"2020-10-07","close":28317.6465},{"date":"2020-10-08","close":28339.877},{"date":"2020-10-12","close":28433.2422},{"date":"2020-10-13","close":28473.2578},{"date":"2020-10-14","close":28206.4883},{"date":"2020-10-15","close":27979.7363},{"date":"2020-10-16","close":27815.2246},{"date":"2020-10-19","close":27881.918},{"date":"2020-10-20","close":28086.4414},{"date":"2020-10-21","close":28157.5801},{"date":"2020-10-22","close":27970.8438},{"date":"2020-10-23","close":28086.4414},{"date":"2020-10-26","close":28015.3047},{"date":"2020-10-27","close":27797.4414},{"date":"2020-10-28","close":27944.166},{"date":"2020-10-29","close":27637.3789},{"date":"2020-10-30","close":26952.6719},{"date":"2020-11-02","close":27308.3633},{"date":"2020-11-03","close":27833.0117},{"date":"2020-11-04","close":28015.3047},{"date":"2020-11-05","close":28633.3223},{"date":"2020-11-06","close":28722.2461},{"date":"2020-11-09","close":29064.5996},{"date":"2020-11-10","close":29055.7051},{"date":"2020-11-11","close":29531.4492},{"date":"2020-11-12","close":29398.0625},{"date":"2020-11-13","close":29664.834},{"date":"2020-11-16","close":30340.6484},{"date":"2020-11-17","close":30318.4219},{"date":"2020-11-18","close":30305.0801},{"date":"2020-11-19","close":30318.4219},{"date":"2020-11-20","close":30362.8828},{"date":"2020-11-23","close":31043.1406},{"date":"2020-11-24","close":31225.4375},{"date":"2020-11-25","close":31038.6953},{"date":"2020-11-26","close":31372.1582},{"date":"2020-11-27","close":31425.5137},{"date":"2020-11-30","close":30976.4551},{"date":"2020-12-01","close":31421.0684},{"date":"2020-12-02","close":32003.5254},{"date":"2020-12-03","close":32203.5879},{"date":"2020-12-04","close":32803.8242},{"date":"2020-12-07","close":32981.6758},{"date":"2020-12-08","close":32430.3477},{"date":"2020-12-09","close":33137.293},{"date":"2020-12-10","close":32941.6523},{"date":"2020-12-11","close":33208.4297},{"date":"2020-12-14","close":33101.7188},{"date":"2020-12-15","close":33101.7188},{"date":"2020-12-16","close":33239.5547},{"date":"2020-12-17","close":33203.9883},{"date":"2020-12-18","close":33181.7539},{"date":"2020-12-21","close":33195.0938},{"date":"2020-12-22","close":32661.5488},{"date":"2020-12-23","close":33128.3945},{"date":"2020-12-24","close":33773.0898},{"date":"2020-12-28","close":33830.8945},{"date":"2020-12-29","close":34497.8125},{"date":"2020-12-30","close":35307.0156},{"date":"2021-01-04","close":36222.9336},{"date":"2021-01-05","close":36769.8086},{"date":"2021-01-06","close":36369.6484},{"date":"2021-01-07","close":37272.2266},{"date":"2021-01-08","close":38917.3125},{"date":"2021-01-11","close":39059.5781},{"date":"2021-01-12","close":38721.6797},{"date":"2021-01-13","close":38966.2188},{"date":"2021-01-14","close":38921.7461},{"date":"2021-01-15","close":38081.4258},{"date":"2021-01-18","close":37165.5195},{"date":"2021-01-19","close":38152.5625},{"date":"2021-01-20","close":38361.5312},{"date":"2021-01-21","close":38886.1797},{"date":"2021-01-22","close":38654.9805},{"date":"2021-01-25","close":39548.6602},{"date":"2021-01-26","close":38490.4727},{"date":"2021-01-27","close":38334.8633},{"date":"2021-01-28","close":37694.6172},{"date":"2021-01-29","close":36854.2852},{"date":"2021-02-01","close":37703.5078},{"date":"2021-02-02","close":38272.6133},{"date":"2021-02-03","close":38614.9688},{"date":"2021-02-04","close":37956.9297},{"date":"2021-02-05","close":38459.3477},{"date":"2021-02-08","close":38054.7539},{"date":"2021-02-09","close":37952.4883},{"date":"2021-02-10","close":38179.2461},{"date":"2021-02-15","close":38757.2422},{"date":"2021-02-16","close":38926.1953},{"date":"2021-02-17","close":38512.7109},{"date":"2021-02-18","close":37961.3828},{"date":"2021-02-19","close":38299.293},{"date":"2021-02-22","close":37872.457},{"date":"2021-02-23","close":37823.5547},{"date":"2021-02-24","close":37023.2344},{"date":"2021-02-25","close":38343.7578},{"date":"2021-02-26","close":37258.8867},{"date":"2021-03-02","close":37734.625},{"date":"2021-03-03","close":38143.6797},{"date":"2021-03-04","close":37641.2578},{"date":"2021-03-05","close":37427.8398},{"date":"2021-03-08","close":37112.1641},{"date":"2021-03-09","close":36854.2852},{"date":"2021-03-10","close":36658.6641},{"date":"2021-03-11","close":37441.1797},{"date":"2021-03-12","close":37743.5195},{"date":"2021-03-15","close":37543.4453},{"date":"2021-03-16","close":37894.6914},{"date":"2021-03-17","close":37601.2461},{"date":"2021-03-18","close":37863.5625},{"date":"2021-03-19","close":37467.8555},{"date":"2021-03-22","close":37539.0},{"date":"2021-03-23","close":37178.8594},{"date":"2021-03-24","close":37023.2344},{"date":"2021-03-25","close":37138.8398},{"date":"2021-03-26","close":37521.2148},{"date":"2021-03-29","close":37450.0742},{"date":"2021-03-30","close":37908.0273},{"date":"2021-03-31","close":37796.8711},{"date":"2021-04-01","close":38139.2266},{"date":"2021-04-02","close":38548.2773},{"date":"2021-04-05","close":38632.75},{"date":"2021-04-06","close":38681.6602},{"date":"2021-04-07","close":38766.1406},{"date":"2021-04-08","close":38752.7969},{"date":"2021-04-09","close":38579.3984},{"date":"2021-04-12","close":38583.8477},{"date":"2021-04-13","close":39010.6719},{"date":"2021-04-14","close":39255.2148},{"date":"2021-04-15","close":39330.7969},{"date":"2021-04-16","close":39290.7891},{"date":"2021-04-19","close":39308.5742},{"date":"2021-04-20","close":39539.7695},{"date":"2021-04-21","close":38841.7188},{"date":"2021-04-22","close":38912.8594},{"date":"2021-04-23","close":38921.7461},{"date":"2021-04-26","close":39250.7734},{"date":"2021-04-27","close":39317.4648},{"date":"2021-04-28","close":38903.9688},{"date":"2021-04-29","close":38763.2422},{"date":"2021-04-30","close":38486.332},{"date":"2021-05-03","close":38263.8945},{"date":"2021-05-04","close":38563.5},{"date":"2021-05-06","close":38767.7852},{"date":"2021-05-07","close":39035.6094},{"date":"2021-05-10","close":39684.7695},{"date":"2021-05-11","close":39017.4531},{"date":"2021-05-12","close":38363.7617},{"date":"2021-05-13","close":37909.8086},{"date":"2021-05-14","close":38272.9727},{"date":"2021-05-17","close":38100.4727},{"date":"2021-05-18","close":38572.582},{"date":"2021-05-20","close":38450.0117},{"date":"2021-05-21","close":38445.4766},{"date":"2021-05-24","close":38322.9023},{"date":"2021-05-25","close":38676.9961},{"date":"2021-05-26","close":38581.6562},{"date":"2021-05-27","close":38472.7109},{"date":"2021-05-28","close":38758.7031},{"date":"2021-05-31","close":38953.9023},{"date":"2021-06-01","close":39126.4141},{"date":"2021-06-02","close":39099.1758},{"date":"2021-06-03","close":39462.332},{"date":"2021-06-04","close":39289.832},{"date":"2021-06-07","close":39462.332},{"date":"2021-06-08","close":39394.2383},{"date":"2021-06-09","close":38958.4414},{"date":"2021-06-10","close":39058.3164},{"date":"2021-06-11","close":39339.7617},{"date":"2021-06-14","close":39330.6836},{"date":"2021-06-15","close":39426.0156},{"date":"2021-06-16","close":39657.5352},{"date":"2021-06-17","close":39453.2578},{"date":"2021-06-18","close":39539.5039},{"date":"2021-06-21","close":39158.1836},{"date":"2021-06-22","close":39435.0938},{"date":"2021-06-23","close":39662.0781},{"date":"2021-06-24","close":39802.8008},{"date":"2021-06-25","close":39998.0},{"date":"2021-06-28","close":39938.9883},{"date":"2021-06-29","close":39789.1836},{"date":"2021-06-30","close":40034.3164},{"date":"2021-07-01","close":39671.1523},{"date":"2021-07-02","close":39630.3008},{"date":"2021-07-05","close":39843.6562},{"date":"2021-07-06","close":39975.3008},{"date":"2021-07-07","close":39739.2422},{"date":"2021-07-08","close":39353.3867},{"date":"2021-07-09","close":38876.7305},{"date":"2021-07-12","close":39262.6016},{"date":"2021-07-13","close":39589.4453},{"date":"2021-07-14","close":39448.7148},{"date":"2021-07-15","close":39730.1758},{"date":"2021-07-16","close":39566.75},{"date":"2021-07-19","close":39117.332},{"date":"2021-07-20","close":38985.6797},{"date":"2021-07-21","close":38790.4766},{"date":"2021-07-22","close":39267.1328},{"date":"2021-07-23","close":39348.8438},{"date":"2021-07-26","close":38949.3672},{"date":"2021-07-27","close":39021.9922},{"date":"2021-07-28","close":39126.4141},{"date":"2021-07-29","close":39162.7227},{"date":"2021-07-30","close":38681.5273},{"date":"2021-08-02","close":38899.4297},{"date":"2021-08-03","close":39221.7422},{"date":"2021-08-04","close":39757.4102},{"date":"2021-08-05","close":39698.3867},{"date":"2021-08-06","close":39525.8828},{"date":"2021-08-09","close":39353.3867},{"date":"2021-08-10","close":39090.0977},{"date":"2021-08-11","close":38749.6289},{"date":"2021-08-12","close":38558.9688},{"date":"2021-08-13","close":37923.4297},{"date":"2021-08-17","close":37483.0859},{"date":"2021-08-18","close":37673.75},{"date":"2021-08-19","close":36938.3438},{"date":"2021-08-20","close":36597.8789},{"date":"2021-08-23","close":36924.7266},{"date":"2021-08-24","close":37582.957},{"date":"2021-08-25","close":37723.6914},{"date":"2021-08-26","close":37455.8516},{"date":"2021-08-27","close":37433.1523},{"date":"2021-08-30","close":37519.4062},{"date":"2021-08-31","close":38286.5938},{"date":"2021-09-01","close":38327.4453},{"date":"2021-09-02","close":37955.207},{"date":"2021-09-03","close":38204.875},{"date":"2021-09-06","close":38327.4453},{"date":"2021-09-07","close":38105.0039},{"date":"2021-09-08","close":37796.3203},{"date":"2021-09-09","close":37124.4609},{"date":"2021-09-10","close":37292.4297},{"date":"2021-09-13","close":37374.1367},{"date":"2021-09-14","close":37623.8164},{"date":"2021-09-15","close":37673.75},{"date":"2021-09-16","close":37355.9805},{"date":"2021-09-17","close":37460.3906},{"date":"2021-09-23","close":37355.9805},{"date":"2021-09-24","close":37374.1367},{"date":"2021-09-27","close":37437.6914},{"date":"2021-09-28","close":36988.2773},{"date":"2021-09-29","close":36452.6133},{"date":"2021-09-30","close":36697.75},{"date":"2021-10-01","close":35980.4961},{"date":"2021-10-05","close":35413.0586},{"date":"2021-10-06","close":34877.3867},{"date":"2021-10-07","close":35431.2148},{"date":"2021-10-08","close":35403.9766},{"date":"2021-10-12","close":34791.1367},{"date":"2021-10-13","close":35104.3672},{"date":"2021-10-14","close":35562.8555},{"date":"2021-10-15","close":35935.1016},{"date":"2021-10-18","close":35817.0742},{"date":"2021-10-19","close":36134.8398},{"date":"2021-10-20","close":35985.0352},{"date":"2021-10-21","close":35921.4883},{"date":"2021-10-22","close":35885.168},{"date":"2021-10-25","close":36116.6875},{"date":"2021-10-26","close":36484.3867},{"date":"2021-10-27","close":36166.6133},{"date":"2021-10-28","close":36048.5898},{"date":"2021-10-29","close":35544.6992},{"date":"2021-11-01","close":35626.4102},{"date":"2021-11-02","close":36075.8242},{"date":"2021-11-03","close":35576.4766},{"date":"2021-11-04","close":35803.457},{"date":"2021-11-05","close":35612.793},{"date":"2021-11-08","close":35581.0156},{"date":"2021-11-09","close":35667.2656},{"date":"2021-11-10","close":35285.9453},{"date":"2021-11-11","close":35267.7891},{"date":"2021-11-12","close":35676.3438},{"date":"2021-11-15","close":36071.2891},{"date":"2021-11-16","close":36016.8086},{"date":"2021-11-17","close":35576.4766},{"date":"2021-11-18","close":35444.832},{"date":"2021-11-19","close":35649.1094},{"date":"2021-11-22","close":36488.9258},{"date":"2021-11-23","close":36207.4766},{"date":"2021-11-24","close":36093.9844},{"date":"2021-11-25","close":35848.8516},{"date":"2021-11-26","close":35176.9922},{"date":"2021-11-29","close":34918.2461},{"date":"2021-11-30","close":34214.6094},{"date":"2021-12-01","close":35009.0352},{"date":"2021-12-02","close":35590.0938},{"date":"2021-12-03","close":35853.3867},{"date":"2021-12-06","close":35907.8672},{"date":"2021-12-07","close":36212.0156},{"date":"2021-12-08","close":36357.2773},{"date":"2021-12-09","close":36502.543},{"date":"2021-12-10","close":36330.043},{"date":"2021-12-13","close":36334.5859},{"date":"2021-12-14","close":36121.2227},{"date":"2021-12-15","close":36116.6875},{"date":"2021-12-16","close":36320.9648},{"date":"2021-12-17","close":36420.8359},{"date":"2021-12-20","close":35739.9023},{"date":"2021-12-21","close":35998.6562},{"date":"2021-12-22","close":36225.6367},{"date":"2021-12-23","close":36384.5156},{"date":"2021-12-24","close":36643.2695},{"date":"2021-12-27","close":36452.6133},{"date":"2021-12-28","close":36711.3633},{"date":"2021-12-29","close":36720.4453},{"date":"2021-12-30","close":36597.8789},{"date":"2022-01-03","close":36553.0},{"date":"2022-01-04","close":36566.0977},{"date":"2022-01-05","close":36089.4492},{"date":"2022-01-06","close":35703.5859},{"date":"2022-01-07","close":36130.3008},{"date":"2022-01-10","close":35848.8516},{"date":"2022-01-11","close":35980.4961},{"date":"2022-01-12","close":36566.0977},{"date":"2022-01-13","close":36379.9766},{"date":"2022-01-14","close":35817.0742},{"date":"2022-01-17","close":35549.2344},{"date":"2022-01-18","close":35267.7891},{"date":"2022-01-19","close":35004.4922},{"date":"2022-01-20","close":35176.9922},{"date":"2022-01-21","close":34804.7539},{"date":"2022-01-24","close":34432.5156},{"date":"2022-01-25","close":33551.832},{"date":"2022-01-26","close":33451.9648},{"date":"2022-01-27","close":32376.0977},{"date":"2022-01-28","close":33224.9805},{"date":"2022-02-03","close":33520.0625},{"date":"2022-02-04","close":33933.1602},{"date":"2022-02-07","close":33569.9922},{"date":"2022-02-08","close":33683.4844},{"date":"2022-02-09","close":34132.8906},{"date":"2022-02-10","close":34409.8125},{"date":"2022-02-11","close":34092.043},{"date":"2022-02-14","close":33602.0},{"date":"2022-02-15","close":33442.8906},{"date":"2022-02-16","close":34005.7852},{"date":"2022-02-17","close":34200.9883},{"date":"2022-02-18","close":34123.8242},{"date":"2022-02-21","close":34137.4375},{"date":"2022-02-22","close":33660.7812},{"date":"2022-02-23","close":33778.8125},{"date":"2022-02-24","close":32879.9805},{"date":"2022-02-25","close":33224.9805},{"date":"2022-02-28","close":33569.9922},{"date":"2022-03-02","close":33397.4922},{"date":"2022-03-03","close":33996.7109},{"date":"2022-03-04","close":33479.2031},{"date":"2022-03-07","close":32698.3945},{"date":"2022-03-08","close":32258.0586},{"date":"2022-03-10","close":32998.0156},{"date":"2022-03-11","close":32870.9062},{"date":"2022-03-14","close":32802.8125},{"date":"2022-03-15","close":32494.125},{"date":"2022-03-16","close":32966.2422},{"date":"2022-03-17","close":33465.582},{"date":"2022-03-18","close":33569.9922},{"date":"2022-03-21","close":33234.0625},{"date":"2022-03-22","close":33520.0625},{"date":"2022-03-23","close":33787.8945},{"date":"2022-03-24","close":33651.7031},{"date":"2022-03-25","close":33529.1367},{"date":"2022-03-28","close":33529.1367},{"date":"2022-03-29","close":33701.6406},{"date":"2022-03-30","close":33815.1289},{"date":"2022-03-31","close":33978.5547},{"date":"2022-04-01","close":33688.0195},{"date":"2022-04-04","close":33833.293},{"date":"2022-04-05","close":33855.9883},{"date":"2022-04-06","close":33483.7422},{"date":"2022-04-07","close":33025.25},{"date":"2022-04-08","close":33047.9453},{"date":"2022-04-11","close":33038.8672},{"date":"2022-04-12","close":32716.5566},{"date":"2022-04-13","close":33324.8594},{"date":"2022-04-14","close":33161.4336},{"date":"2022-04-15","close":32802.8125},{"date":"2022-04-18","close":32789.1953},{"date":"2022-04-19","close":33120.582},{"date":"2022-04-20","close":33125.1172},{"date":"2022-04-21","close":33302.1602},{"date":"2022-04-22","close":32943.5391},{"date":"2022-04-25","close":32398.791},{"date":"2022-04-26","close":32530.4395},{"date":"2022-04-27","close":32121.873},{"date":"2022-04-28","close":32478.2734},{"date":"2022-04-29","close":32978.1484},{"date":"2022-05-02","close":32826.0},{"date":"2022-05-03","close":32779.125},{"date":"2022-05-04","close":32816.1523},{"date":"2022-05-06","close":32376.4414},{"date":"2022-05-09","close":32063.0},{"date":"2022-05-10","close":31895.0742},{"date":"2022-05-11","close":31885.8242},{"date":"2022-05-12","close":31376.6855},{"date":"2022-05-13","close":32084.8516},{"date":"2022-05-16","close":31973.7676},{"date":"2022-05-17","close":32302.3926},{"date":"2022-05-18","close":32367.1875},{"date":"2022-05-19","close":31890.4551},{"date":"2022-05-20","close":32473.6426},{"date":"2022-05-23","close":32570.8418},{"date":"2022-05-24","close":31978.3926},{"date":"2022-05-25","close":32121.8789},{"date":"2022-05-26","close":31983.0195},{"date":"2022-05-27","close":32330.1582},{"date":"2022-05-30","close":32769.8672},{"date":"2022-05-31","close":32904.0938},{"date":"2022-06-02","close":32552.3301},{"date":"2022-06-03","close":32714.3301},{"date":"2022-06-07","close":32094.1035},{"date":"2022-06-08","close":32168.166},{"date":"2022-06-09","close":32103.3652},{"date":"2022-06-10","close":31714.5625},{"date":"2022-06-13","close":30654.6387},{"date":"2022-06-14","close":30511.1523},{"date":"2022-06-15","close":29992.7598},{"date":"2022-06-16","close":29960.3613},{"date":"2022-06-17","close":29691.9062},{"date":"2022-06-20","close":29201.2871},{"date":"2022-06-21","close":29367.9121},{"date":"2022-06-22","close":28659.748},{"date":"2022-06-23","close":28469.9824},{"date":"2022-06-24","close":29025.4004},{"date":"2022-06-27","close":29377.168},{"date":"2022-06-28","close":29631.7383},{"date":"2022-06-29","close":29141.1133},{"date":"2022-06-30","close":28687.5215},{"date":"2022-07-01","close":28354.2695},{"date":"2022-07-04","close":28382.0391},{"date":"2022-07-05","close":28803.2324},{"date":"2022-07-06","close":28173.7559},{"date":"2022-07-07","close":28729.1758},{"date":"2022-07-08","close":28905.0625},{"date":"2022-07-11","close":28733.8027},{"date":"2022-07-12","close":28469.9824},{"date":"2022-07-13","close":28590.3223},{"date":"2022-07-14","close":28493.1211},{"date":"2022-07-15","close":28673.6367},{"date":"2022-07-18","close":29307.7402},{"date":"2022-07-19","close":29201.2871},{"date":"2022-07-20","close":29423.4531},{"date":"2022-07-21","close":29756.709},{"date":"2022-07-22","close":29566.9375},{"date":"2022-07-25","close":29664.1367},{"date":"2022-07-26","close":29784.4766},{"date":"2022-07-27","close":29784.4766},{"date":"2022-07-28","close":29992.7598},{"date":"2022-07-29","close":30182.5312},{"date":"2022-08-01","close":30117.7305},{"date":"2022-08-02","close":29969.6172},{"date":"2022-08-03","close":30154.7578},{"date":"2022-08-04","close":30293.6113},{"date":"2022-08-05","close":30511.1523},{"date":"2022-08-08","close":30441.7246},{"date":"2022-08-09","close":30548.1816},{"date":"2022-08-10","close":30187.1602},{"date":"2022-08-11","close":30691.666},{"date":"2022-08-12","close":30802.75},{"date":"2022-08-16","close":30895.3223},{"date":"2022-08-17","close":30737.9512},{"date":"2022-08-18","close":30645.3809},{"date":"2022-08-19","close":30455.6133},{"date":"2022-08-22","close":30071.4453},{"date":"2022-08-23","close":29691.9062},{"date":"2022-08-24","close":29770.5918},{"date":"2022-08-25","close":30140.875},{"date":"2022-08-26","close":30164.0137},{"date":"2022-08-29","close":29446.5957},{"date":"2022-08-30","close":29770.5918},{"date":"2022-08-31","close":30196.416},{"date":"2022-09-01","close":29312.3691},{"date":"2022-09-02","close":29164.2578},{"date":"2022-09-05","close":29141.1133},{"date":"2022-09-06","close":29141.1133},{"date":"2022-09-07","close":28738.4336},{"date":"2022-09-08","close":28789.3477},{"date":"2022-09-13","close":29696.5352},{"date":"2022-09-14","close":29094.8301},{"date":"2022-09-15","close":28942.0879},{"date":"2022-09-16","close":28659.748},{"date":"2022-09-19","close":28534.7793},{"date":"2022-09-20","close":28631.9785},{"date":"2022-09-21","close":28372.7852},{"date":"2022-09-22","close":28044.1543},{"date":"2022-09-23","close":27720.1621},{"date":"2022-09-26","close":27021.2559},{"date":"2022-09-27","close":27053.6562},{"date":"2022-09-28","close":26419.5488},{"date":"2022-09-29","close":26433.4355},{"date":"2022-09-30","close":26345.4902},{"date":"2022-10-04","close":26914.8008},{"date":"2022-10-05","close":26956.457},{"date":"2022-10-06","close":27215.6523},{"date":"2022-10-07","close":27113.8262},{"date":"2022-10-11","close":26581.5449},{"date":"2022-10-12","close":26771.3145},{"date":"2022-10-13","close":26382.5215},{"date":"2022-10-14","close":27021.2559},{"date":"2022-10-17","close":27011.998},{"date":"2022-10-18","close":27391.5371},{"date":"2022-10-19","close":27178.623},{"date":"2022-10-20","close":26877.7715},{"date":"2022-10-21","close":26951.8281},{"date":"2022-10-24","close":27197.1406},{"date":"2022-10-25","close":27252.6816},{"date":"2022-10-26","close":27442.4512},{"date":"2022-10-27","close":27896.0449},{"date":"2022-10-28","close":27548.9043},{"date":"2022-10-31","close":28062.668},{"date":"2022-11-01","close":28363.5234},{"date":"2022-11-02","close":28340.3848},{"date":"2022-11-03","close":28159.8691},{"date":"2022-11-04","close":28409.8086},{"date":"2022-11-07","close":28752.3203},{"date":"2022-11-08","close":29131.8594},{"date":"2022-11-09","close":29460.4805},{"date":"2022-11-10","close":29122.6016},{"date":"2022-11-11","close":30238.0762},{"date":"2022-11-14","close":30034.418},{"date":"2022-11-15","close":30140.875},{"date":"2022-11-16","close":30076.0742},{"date":"2022-11-17","close":29673.3945},{"date":"2022-11-18","close":29613.2246},{"date":"2022-11-21","close":29386.4258},{"date":"2022-11-22","close":29182.7695},{"date":"2022-11-23","close":29372.5391},{"date":"2022-11-24","close":29645.6191},{"date":"2022-11-25","close":29525.2793},{"date":"2022-11-28","close":29159.6289},{"date":"2022-11-29","close":29478.9961},{"date":"2022-11-30","close":30052.9297},{"date":"2022-12-01","close":30131.6172},{"date":"2022-12-02","close":29465.1074},{"date":"2022-12-05","close":29354.0273},{"date":"2022-12-06","close":28974.4902},{"date":"2022-12-07","close":28812.4883},{"date":"2022-12-08","close":28803.2324},{"date":"2022-12-09","close":29164.2578},{"date":"2022-12-12","close":28969.8613},{"date":"2022-12-13","close":28942.0879},{"date":"2022-12-14","close":29284.5977},{"date":"2022-12-15","close":28789.3477},{"date":"2022-12-16","close":28650.4922},{"date":"2022-12-19","close":28664.377},{"date":"2022-12-20","close":28419.0664},{"date":"2022-12-21","close":28368.1543},{"date":"2022-12-22","close":28738.4336},{"date":"2022-12-23","close":28215.4102},{"date":"2022-12-26","close":28266.3262},{"date":"2022-12-27","close":28432.9512},{"date":"2022-12-28","close":28108.9551},{"date":"2022-12-29","close":27632.2188},{"date":"2023-01-02","close":27460.9629},{"date":"2023-01-03","close":27456.334},{"date":"2023-01-04","close":28053.4102},{"date":"2023-01-05","close":28298.7246},{"date":"2023-01-06","close":28576.4355},{"date":"2023-01-09","close":29354.0273},{"date":"2023-01-10","close":29377.168},{"date":"2023-01-11","close":29488.252},{"date":"2023-01-12","close":29576.1934},{"date":"2023-01-13","close":29789.1055},{"date":"2023-01-16","close":29974.2461},{"date":"2023-01-17","close":29733.5664},{"date":"2023-01-18","close":29571.5664},{"date":"2023-01-19","close":29742.8184},{"date":"2023-01-20","close":29937.2188},{"date":"2023-01-25","close":30372.3008},{"date":"2023-01-26","close":30830.5234},{"date":"2023-01-27","close":31075.832},{"date":"2023-01-30","close":30575.9512},{"date":"2023-01-31","close":30136.2441},{"date":"2023-02-01","close":30464.8691},{"date":"2023-02-02","close":30765.7207},{"date":"2023-02-03","close":30876.8066},{"date":"2023-02-06","close":30205.6738},{"date":"2023-02-07","close":30395.4414},{"date":"2023-02-08","close":30867.5508},{"date":"2023-02-09","close":30761.0918},{"date":"2023-02-10","close":30687.0391},{"date":"2023-02-13","close":30506.5254},{"date":"2023-02-14","close":30691.666},{"date":"2023-02-15","close":30108.4727},{"date":"2023-02-16","close":30710.1758},{"date":"2023-02-17","close":30404.7012},{"date":"2023-02-20","close":30460.2402},{"date":"2023-02-21","close":30492.6387},{"date":"2023-02-22","close":29969.6172},{"date":"2023-02-23","close":30339.9004},{"date":"2023-02-24","close":30076.0742},{"date":"2023-02-27","close":29765.9629},{"date":"2023-02-28","close":29932.5898},{"date":"2023-03-02","close":29946.4727},{"date":"2023-03-03","close":30006.6484},{"date":"2023-03-06","close":30437.0977},{"date":"2023-03-07","close":30302.8691},{"date":"2023-03-08","close":29844.6484},{"date":"2023-03-09","close":29761.334},{"date":"2023-03-10","close":29441.9668},{"date":"2023-03-13","close":29678.0215},{"date":"2023-03-14","close":28960.6035},{"date":"2023-03-15","close":29335.5137},{"date":"2023-03-16","close":29233.6855},{"date":"2023-03-17","close":29566.9375},{"date":"2023-03-20","close":29349.3965},{"date":"2023-03-21","close":29418.8242},{"date":"2023-03-22","close":29784.4766},{"date":"2023-03-23","close":29886.3047},{"date":"2023-03-24","close":29779.8477},{"date":"2023-03-27","close":29654.8809},{"date":"2023-03-28","close":29992.7598},{"date":"2023-03-29","close":30025.1562},{"date":"2023-03-30","close":30265.8438},{"date":"2023-03-31","close":30677.7812},{"date":"2023-04-03","close":30492.6387},{"date":"2023-04-04","close":30617.6094},{"date":"2023-04-05","close":30784.2344},{"date":"2023-04-06","close":30251.957},{"date":"2023-04-07","close":30788.8652},{"date":"2023-04-10","close":31071.2031},{"date":"2023-04-11","close":31455.373},{"date":"2023-04-12","close":31566.457},{"date":"2023-04-13","close":31635.8809},{"date":"2023-04-14","close":31756.2207},{"date":"2023-04-17","close":31756.2207},{"date":"2023-04-18","close":31705.3164},{"date":"2023-04-19","close":31723.8262},{"date":"2023-04-20","close":31635.8809},{"date":"2023-04-21","close":31487.7715},{"date":"2023-04-24","close":31260.9707},{"date":"2023-04-25","close":30876.8066},{"date":"2023-04-26","close":30849.0352},{"date":"2023-04-27","close":30934.0566},{"date":"2023-04-28","close":31122.998},{"date":"2023-05-02","close":31326.1055},{"date":"2023-05-03","close":31047.4219},{"date":"2023-05-04","close":30957.6758},{"date":"2023-05-08","close":31302.4922},{"date":"2023-05-09","close":31203.2949},{"date":"2023-05-10","close":31000.1875},{"date":"2023-05-11","close":30962.3965},{"date":"2023-05-12","close":30792.3535},{"date":"2023-05-15","close":30896.2695},{"date":"2023-05-16","close":30971.8457},{"date":"2023-05-17","close":31080.4863},{"date":"2023-05-18","close":31365.0},{"date":"2023-05-19","close":31807.9004},{"date":"2023-05-22","close":32011.0098},{"date":"2023-05-23","close":32091.3066},{"date":"2023-05-24","close":32013.0},{"date":"2023-05-25","close":31959.0527},{"date":"2023-05-26","close":32058.2461},{"date":"2023-05-30","close":32506.9746},{"date":"2023-05-31","close":32341.6582},{"date":"2023-06-01","close":32166.8848},{"date":"2023-06-02","close":32573.1035},{"date":"2023-06-05","close":32686.4668},{"date":"2023-06-07","close":32639.2324},{"date":"2023-06-08","close":32563.6562},{"date":"2023-06-09","close":32984.0469},{"date":"2023-06-12","close":32771.4922},{"date":"2023-06-13","close":32936.8125},{"date":"2023-06-14","close":32762.0449},{"date":"2023-06-15","close":32653.4023},{"date":"2023-06-16","close":32804.5547},{"date":"2023-06-19","close":32653.4023},{"date":"2023-06-20","close":32568.3789},{"date":"2023-06-21","close":32270.8027},{"date":"2023-06-22","close":32369.9922},{"date":"2023-06-23","close":32195.2266},{"date":"2023-06-26","close":32355.8301},{"date":"2023-06-27","close":32346.3789},{"date":"2023-06-28","close":32181.0547},{"date":"2023-06-29","close":32204.6758},{"date":"2023-06-30","close":32266.0762},{"date":"2023-07-03","close":32740.0},{"date":"2023-07-04","close":32626.0},{"date":"2023-07-05","close":32334.0},{"date":"2023-07-06","close":32065.0},{"date":"2023-07-07","close":31618.959},{"date":"2023-07-10","close":31567.002},{"date":"2023-07-11","close":32121.0},{"date":"2023-07-12","close":32362.0},{"date":"2023-07-13","close":32593.0},{"date":"2023-07-14","close":33106.8555},{"date":"2023-07-17","close":32998.2188},{"date":"2023-07-18","close":32755.0},{"date":"2023-07-19","close":32724.252},{"date":"2023-07-20","close":32639.2324},{"date":"2023-07-21","close":32639.2324},{"date":"2023-07-24","close":32889.5781},{"date":"2023-07-25","close":32905.0},{"date":"2023-07-26","close":32535.3145},{"date":"2023-07-27","close":32881.0},{"date":"2023-07-28","close":32842.3438},{"date":"2023-07-31","close":32989.0},{"date":"2023-08-01","close":33495.0},{"date":"2023-08-02","close":32797.0},{"date":"2023-08-03","close":32582.5508},{"date":"2023-08-04","close":32577.8301},{"date":"2023-08-07","close":32502.252},{"date":"2023-08-08","close":32218.8418},{"date":"2023-08-09","close":32587.2754},{"date":"2023-08-10","close":32403.0586},{"date":"2023-08-11","close":32365.2656},{"date":"2023-08-14","close":32039.3496},{"date":"2023-08-16","close":31590.6191},{"date":"2023-08-17","close":31496.1523},{"date":"2023-08-18","close":31345.0},{"date":"2023-08-21","close":31340.2754},{"date":"2023-08-22","close":31373.3418},{"date":"2023-08-23","close":31401.6816},{"date":"2023-08-24","close":31817.3477},{"date":"2023-08-25","close":31481.9785},{"date":"2023-08-28","close":31694.5391},{"date":"2023-08-29","close":31850.4121},{"date":"2023-08-30","close":31954.3301},{"date":"2023-08-31","close":32034.627},{"date":"2023-09-01","close":32299.1406},{"date":"2023-09-04","close":32478.6328},{"date":"2023-09-05","close":32450.293},{"date":"2023-09-06","close":32218.8418},{"date":"2023-09-07","close":32044.0742},{"date":"2023-09-08","close":32110.2031},{"date":"2023-09-11","close":32185.7793},{"date":"2023-09-12","close":32034.627},{"date":"2023-09-13","close":32067.6934},{"date":"2023-09-14","close":32473.9121},{"date":"2023-09-15","close":32908.4727},{"date":"2023-09-18","close":32540.043},{"date":"2023-09-19","close":32294.418},{"date":"2023-09-20","close":32280.248},{"date":"2023-09-21","close":31741.7734},{"date":"2023-09-22","close":31623.6816},{"date":"2023-09-25","close":31623.6816},{"date":"2023-09-26","close":31236.3594},{"date":"2023-09-27","close":31316.6602},{"date":"2023-10-04","close":30471.1582},{"date":"2023-10-05","close":30475.8789},{"date":"2023-10-06","close":30523.1152},{"date":"2023-10-10","close":30593.9688},{"date":"2023-10-11","close":31085.2109},{"date":"2023-10-12","close":31477.2559},{"date":"2023-10-13","close":31189.127},{"date":"2023-10-16","close":30952.9512},{"date":"2023-10-17","close":31368.6172},{"date":"2023-10-18","close":31458.3633},{"date":"2023-10-19","close":30891.543},{"date":"2023-10-20","close":30395.5801},{"date":"2023-10-23","close":30201.918},{"date":"2023-10-24","close":30485.3301},{"date":"2023-10-25","close":30301.1113},{"date":"2023-10-26","close":29526.459},{"date":"2023-10-27","close":29540.6309},{"date":"2023-10-30","close":29625.6523},{"date":"2023-10-31","close":29290.2852},{"date":"2023-11-01","close":29677.6113},{"date":"2023-11-02","close":30116.8945},{"date":"2023-11-03","close":30475.8789},{"date":"2023-11-06","close":31840.9609},{"date":"2023-11-07","close":31264.7012},{"date":"2023-11-08","close":31033.248},{"date":"2023-11-09","close":31174.9551},{"date":"2023-11-10","close":30995.4648},{"date":"2023-11-13","close":30990.7383},{"date":"2023-11-14","close":31316.6602},{"date":"2023-11-15","close":31968.502},{"date":"2023-11-16","close":31977.9473},{"date":"2023-11-17","close":31760.668},{"date":"2023-11-20","close":32029.9004},{"date":"2023-11-21","close":32214.1191},{"date":"2023-11-22","close":32237.7383},{"date":"2023-11-23","close":32242.459},{"date":"2023-11-24","close":32015.7363},{"date":"2023-11-27","close":31954.3301},{"date":"2023-11-28","close":32332.2051},{"date":"2023-11-29","close":32237.7383},{"date":"2023-11-30","close":32469.1836},{"date":"2023-12-01","close":32048.7988},{"date":"2023-12-04","close":32214.1191},{"date":"2023-12-05","close":31883.4805},{"date":"2023-12-06","close":31968.502},{"date":"2023-12-07","close":31864.584},{"date":"2023-12-08","close":32299.1406},{"date":"2023-12-11","close":32398.3398},{"date":"2023-12-12","close":32563.6562},{"date":"2023-12-13","close":32251.9121},{"date":"2023-12-14","close":32672.2969},{"date":"2023-12-15","close":32856.5156},{"date":"2023-12-18","close":32917.9258},{"date":"2023-12-19","close":32960.4297},{"date":"2023-12-20","close":33560.3125},{"date":"2023-12-21","close":33361.9258},{"date":"2023-12-22","close":33494.1836},{"date":"2023-12-26","close":33621.7188},{"date":"2023-12-27","close":33985.4219},{"date":"2023-12-28","close":34641.9883},{"date":"2024-01-02","close":34760.0742},{"date":"2024-01-03","close":33815.3867},{"date":"2024-01-04","close":33527.2461},{"date":"2024-01-05","close":33409.1562},{"date":"2024-01-08","close":33295.793},{"date":"2024-01-09","close":33191.8789},{"date":"2024-01-10","close":32828.1797},{"date":"2024-01-11","close":32842.3438},{"date":"2024-01-12","close":32558.9375},{"date":"2024-01-15","close":32658.123},{"date":"2024-01-16","close":32214.1191},{"date":"2024-01-17","close":31411.127},{"date":"2024-01-18","close":31563.0},{"date":"2024-01-19","close":32034.627},{"date":"2024-01-22","close":32086.584},{"date":"2024-01-23","close":32247.1836},{"date":"2024-01-24","close":32077.1348},{"date":"2024-01-25","close":32114.9258},{"date":"2024-01-26","close":32209.3984},{"date":"2024-01-29","close":32610.8887},{"date":"2024-01-30","close":32554.2051},{"date":"2024-01-31","close":32469.1836},{"date":"2024-02-01","close":32932.0898},{"date":"2024-02-02","close":34013.7578},{"date":"2024-02-05","close":33621.7188},{"date":"2024-02-06","close":33480.0156},{"date":"2024-02-07","close":33994.8711},{"date":"2024-02-08","close":34004.3203},{"date":"2024-02-13","close":34401.0898},{"date":"2024-02-14","close":33928.7461},{"date":"2024-02-15","close":33881.5078},{"date":"2024-02-16","close":34212.1523},{"date":"2024-02-19","close":34731.7344},{"date":"2024-02-20","close":34358.582},{"date":"2024-02-21","close":34259.3906},{"date":"2024-02-22","close":34467.2148},{"date":"2024-02-23","close":34566.4141},{"date":"2024-02-26","close":34273.5586},{"date":"2024-02-27","close":33999.5938},{"date":"2024-02-28","close":34448.3242},{"date":"2024-02-29","close":34405.8164},{"date":"2024-03-04","close":34807.3086},{"date":"2024-03-05","close":34514.4531},{"date":"2024-03-06","close":34405.8164},{"date":"2024-03-07","close":34438.875},{"date":"2024-03-08","close":34901.7773},{"date":"2024-03-11","close":34641.9883},{"date":"2024-03-12","close":34901.7773},{"date":"2024-03-13","close":35090.7188},{"date":"2024-03-14","close":35426.082},{"date":"2024-03-15","close":34760.0742},{"date":"2024-03-18","close":34949.0156},{"date":"2024-03-19","close":34538.0703},{"date":"2024-03-20","close":35166.3008},{"date":"2024-03-21","close":36120.4414},{"date":"2024-03-22","close":36025.9648},{"date":"2024-03-25","close":35884.2617},{"date":"2024-03-26","close":36219.6328},{"date":"2024-03-27","close":36219.6328},{"date":"2024-03-28","close":36290.4844},{"date":"2024-03-29","close":36465.25},{"date":"2024-04-01","close":36399.1211},{"date":"2024-04-02","close":36493.5938},{"date":"2024-04-03","close":35907.8828},{"date":"2024-04-04","close":36455.8008},{"date":"2024-04-05","close":36035.4141},{"date":"2024-04-08","close":36219.6328},{"date":"2024-04-09","close":35997.625},{"date":"2024-04-11","close":35959.832},{"date":"2024-04-12","close":35600.8555},{"date":"2024-04-15","close":35454.4258},{"date":"2024-04-16","close":34684.4961},{"date":"2024-04-17","close":34273.5586},{"date":"2024-04-18","close":34845.1055},{"date":"2024-04-19","close":34193.2617},{"date":"2024-04-22","close":34641.9883},{"date":"2024-04-23","close":34613.6484},{"date":"2024-04-24","close":35251.3203},{"date":"2024-04-25","close":34684.4961},{"date":"2024-04-26","close":35071.8203},{"date":"2024-04-29","close":35374.875},{"date":"2024-04-30","close":35538.4258},{"date":"2024-05-02","close":35370.0625},{"date":"2024-05-03","close":35374.875},{"date":"2024-05-07","close":36216.6758},{"date":"2024-05-08","close":36298.4531},{"date":"2024-05-09","close":35879.9531},{"date":"2024-05-10","close":36067.5547},{"date":"2024-05-13","close":35928.0586},{"date":"2024-05-14","close":36024.2656},{"date":"2024-05-16","close":36399.4609},{"date":"2024-05-17","close":35976.1562},{"date":"2024-05-20","close":36288.8242},{"date":"2024-05-21","close":36077.1719},{"date":"2024-05-22","close":36091.6094},{"date":"2024-05-23","close":36091.6094},{"date":"2024-05-24","close":35538.4258},{"date":"2024-05-27","close":36019.4531},{"date":"2024-05-28","close":36062.7461},{"date":"2024-05-29","close":35504.75},{"date":"2024-05-30","close":34879.418},{"date":"2024-05-31","close":34898.6562},{"date":"2024-06-03","close":35485.5078},{"date":"2024-06-04","close":35240.1875},{"date":"2024-06-05","close":35653.8711},{"date":"2024-06-07","close":36053.1211},{"date":"2024-06-10","close":35663.4883},{"date":"2024-06-11","close":35769.3203},{"date":"2024-06-12","close":36077.1719},{"date":"2024-06-13","close":36255.1562},{"date":"2024-06-14","close":36457.1836},{"date":"2024-06-17","close":36274.4023},{"date":"2024-06-18","close":36644.793},{"date":"2024-06-19","close":37207.5977},{"date":"2024-06-20","close":37385.5742},{"date":"2024-06-21","close":37019.9883},{"date":"2024-06-24","close":36745.8047},{"date":"2024-06-25","close":36861.2539},{"date":"2024-06-26","close":37140.25},{"date":"2024-06-27","close":37121.0078},{"date":"2024-06-28","close":37409.625},{"date":"2024-07-01","close":37404.8164},{"date":"2024-07-02","close":37116.1992},{"date":"2024-07-03","close":37284.5625},{"date":"2024-07-04","close":37770.4023},{"date":"2024-07-05","close":38506.3711},{"date":"2024-07-08","close":38376.4961},{"date":"2024-07-09","close":38496.75},{"date":"2024-07-10","close":38491.9375},{"date":"2024-07-11","close":38669.918},{"date":"2024-07-12","close":38164.8398},{"date":"2024-07-15","close":38429.4023},{"date":"2024-07-16","close":38458.2695},{"date":"2024-07-17","close":38140.793},{"date":"2024-07-18","close":37847.3594},{"date":"2024-07-19","close":37414.4375},{"date":"2024-07-22","close":37048.8555},{"date":"2024-07-23","close":37145.0625},{"date":"2024-07-24","close":36909.3516},{"date":"2024-07-25","close":36279.207},{"date":"2024-07-26","close":36442.7539},{"date":"2024-07-29","close":36943.0273},{"date":"2024-07-30","close":36500.4805},{"date":"2024-07-31","close":37111.3867},{"date":"2024-08-01","close":37125.8203},{"date":"2024-08-02","close":35610.5742},{"date":"2024-08-05","close":32305.9082},{"date":"2024-08-06","close":33195.8125},{"date":"2024-08-07","close":33936.5977},{"date":"2024-08-08","close":33686.4648},{"date":"2024-08-09","close":34191.5469},{"date":"2024-08-12","close":34605.2266},{"date":"2024-08-13","close":34725.4844},{"date":"2024-08-14","close":35038.1562},{"date":"2024-08-16","close":35894.3828},{"date":"2024-08-19","close":35562.4727},{"date":"2024-08-20","close":35904.0039},{"date":"2024-08-21","close":35846.2773},{"date":"2024-08-22","close":35908.8164},{"date":"2024-08-23","close":35884.7656},{"date":"2024-08-26","close":35697.1602},{"date":"2024-08-27","close":35516.0},{"date":"2024-08-28","close":35586.5234},{"date":"2024-08-29","close":35105.5},{"date":"2024-08-30","close":35389.3008},{"date":"2024-09-02","close":35244.9961},{"date":"2024-09-03","close":34980.4258},{"date":"2024-09-04","close":33753.8047},{"date":"2024-09-05","close":33667.2188},{"date":"2024-09-06","close":33378.6016},{"date":"2024-09-09","close":33205.4336},{"date":"2024-09-10","close":32969.7266},{"date":"2024-09-11","close":32714.7852},{"date":"2024-09-12","close":33455.5703},{"date":"2024-09-13","close":33532.5312},{"date":"2024-09-19","close":33474.8086},{"date":"2024-09-20","close":33571.0195},{"date":"2024-09-23","close":33672.0273},{"date":"2024-09-24","close":34056.8555},{"date":"2024-09-25","close":33599.8711},{"date":"2024-09-26","close":34653.3242},{"date":"2024-09-27","close":34552.3164},{"date":"2024-09-30","close":33898.1172},{"date":"2024-10-02","close":33335.3125},{"date":"2024-10-04","close":33378.6016},{"date":"2024-10-07","close":33941.4023},{"date":"2024-10-08","close":33638.3594},{"date":"2024-10-10","close":33806.7148},{"date":"2024-10-11","close":33801.9102},{"date":"2024-10-14","close":34177.1094},{"date":"2024-10-15","close":34282.9375},{"date":"2024-10-16","close":33979.8906},{"date":"2024-10-17","close":34042.418},{"date":"2024-10-18","close":33835.582},{"date":"2024-10-21","close":33931.7852},{"date":"2024-10-22","close":33474.8086},{"date":"2024-10-23","close":33907.7305},{"date":"2024-10-24","close":33551.7695},{"date":"2024-10-25","close":33595.0625},{"date":"2024-10-28","close":33898.1172},{"date":"2024-10-29","close":33970.2695},{"date":"2024-10-30","close":33693.0},{"date":"2024-10-31","close":33301.6406},{"date":"2024-11-01","close":32974.5391},{"date":"2024-11-04","close":33518.0977},{"date":"2024-11-05","close":33366.0},{"date":"2024-11-06","close":33282.3945},{"date":"2024-11-07","close":33272.7773},{"date":"2024-11-08","close":33234.293},{"date":"2024-11-11","close":32719.5957},{"date":"2024-11-12","close":32017.291},{"date":"2024-11-13","close":31185.1113},{"date":"2024-11-14","close":31040.8027},{"date":"2024-11-15","close":31262.0742},{"date":"2024-11-18","close":31945.1348},{"date":"2024-11-19","close":32070.2051},{"date":"2024-11-20","close":32156.7891},{"date":"2024-11-21","close":32214.5117},{"date":"2024-11-22","close":32459.8359},{"date":"2024-11-25","close":32859.0898},{"date":"2024-11-26","close":32734.0273},{"date":"2024-11-27","close":32474.2695},{"date":"2024-11-28","close":32421.3555},{"date":"2024-11-29","close":31863.3613},{"date":"2024-12-02","close":31877.793},{"date":"2024-12-03","close":32344.3887},{"date":"2024-12-04","close":31916.2754},{"date":"2024-12-05","close":31675.7598},{"date":"2024-12-06","close":31536.2637},{"date":"2024-12-09","close":30761.8047},{"date":"2024-12-10","close":31363.0938},{"date":"2024-12-11","close":31699.8105},{"date":"2024-12-12","close":32200.082},{"date":"2024-12-13","close":32281.8574},{"date":"2024-12-16","close":32214.5117},{"date":"2024-12-17","close":31834.498},{"date":"2024-12-18","close":32296.2852},{"date":"2024-12-19","close":31497.7812},{"date":"2024-12-20","close":31007.1309},{"date":"2024-12-23","close":31550.6914},{"date":"2024-12-24","close":31618.0332},{"date":"2024-12-26","close":31449.6777},{"date":"2024-12-27","close":31343.8496},{"date":"2024-12-30","close":31353.4707},{"date":"2025-01-02","close":31170.6797},{"date":"2025-01-03","close":31771.9648},{"date":"2025-01-06","close":32464.6484},{"date":"2025-01-07","close":32498.3203},{"date":"2025-01-08","close":32820.6055},{"date":"2025-01-09","close":32835.0391},{"date":"2025-01-10","close":32796.5586},{"date":"2025-01-13","close":32378.0645},{"date":"2025-01-14","close":32474.2695},{"date":"2025-01-15","close":32450.2148},{"date":"2025-01-16","close":32892.7617},{"date":"2025-01-17","close":32835.0391},{"date":"2025-01-20","close":32801.3672},{"date":"2025-01-21","close":32810.9961},{"date":"2025-01-22","close":33210.2422},{"date":"2025-01-23","close":32835.0391},{"date":"2025-01-24","close":33027.4492},{"date":"2025-01-31","close":32729.2148},{"date":"2025-02-03","close":31752.7246},{"date":"2025-02-04","close":32214.5117},{"date":"2025-02-05","close":32570.4688},{"date":"2025-02-06","close":32926.4375},{"date":"2025-02-07","close":32685.918},{"date":"2025-02-10","close":32786.9414},{"date":"2025-02-11","close":33017.8281},{"date":"2025-02-12","close":33075.5547},{"date":"2025-02-13","close":33431.5234},{"date":"2025-02-14","close":33643.1719},{"date":"2025-02-17","close":33864.4375},{"date":"2025-02-18","close":34090.5273},{"date":"2025-02-19","close":34783.207},{"date":"2025-02-20","close":34504.2109},{"date":"2025-02-21","close":34528.2617},{"date":"2025-02-24","close":34287.7461},{"date":"2025-02-25","close":34133.8203},{"date":"2025-02-26","close":34297.3633},{"date":"2025-02-27","close":34124.1953},{"date":"2025-02-28","close":33061.125},{"date":"2025-03-04","close":32936.0547},{"date":"2025-03-05","close":33181.3828},{"date":"2025-03-06","close":33498.8633},{"date":"2025-03-07","close":33368.9805},{"date":"2025-03-10","close":33445.9414},{"date":"2025-03-11","close":33056.3125},{"date":"2025-03-12","close":33585.4453},{"date":"2025-03-13","close":33441.1328},{"date":"2025-03-14","close":33599.8711},{"date":"2025-03-17","close":34258.8867},{"date":"2025-03-18","close":34369.5234},{"date":"2025-03-19","close":34634.0859},{"date":"2025-03-20","close":34879.418},{"date":"2025-03-21","close":35052.5781},{"date":"2025-03-24","close":34917.8945},{"date":"2025-03-25","close":34773.5859},{"date":"2025-03-26","close":35067.0117},{"date":"2025-03-27","close":34629.2773},{"date":"2025-03-28","close":34056.8555},{"date":"2025-03-31","close":33075.5547},{"date":"2025-04-01","close":33556.582},{"date":"2025-04-02","close":33359.3633},{"date":"2025-04-03","close":32796.5586},{"date":"2025-04-04","close":32584.9082},{"date":"2025-04-07","close":30781.0449},{"date":"2025-04-08","close":30742.5625},{"date":"2025-04-09","close":30227.8613},{"date":"2025-04-10","close":32118.3066},{"date":"2025-04-11","close":31993.2402},{"date":"2025-04-14","close":32233.7559},{"date":"2025-04-15","close":32565.6621},{"date":"2025-04-16","close":32075.0137},{"date":"2025-04-17","close":32378.0645},{"date":"2025-04-18","close":32589.7109},{"date":"2025-04-21","close":32628.1934},{"date":"2025-04-22","close":32560.8516},{"date":"2025-04-23","close":33142.9023},{"date":"2025-04-24","close":33041.8867},{"date":"2025-04-25","close":33402.6523},{"date":"2025-04-28","close":33373.7891},{"date":"2025-04-29","close":33629.9805},{"date":"2025-04-30","close":33615.2031},{"date":"2025-05-02","close":33600.4258},{"date":"2025-05-07","close":33881.2461},{"date":"2025-05-08","close":33881.2461},{"date":"2025-05-09","close":33925.5859},{"date":"2025-05-12","close":34368.9922},{"date":"2025-05-13","close":34467.5312},{"date":"2025-05-14","close":34915.8672},{"date":"2025-05-15","close":34679.3828},{"date":"2025-05-16","close":34782.8398},{"date":"2025-05-19","close":34383.7734},{"date":"2025-05-20","close":34457.6758},{"date":"2025-05-21","close":34659.6758},{"date":"2025-05-22","close":34211.3359},{"date":"2025-05-23","close":34280.3164},{"date":"2025-05-26","close":34802.5508},{"date":"2025-05-27","close":34915.8672},{"date":"2025-05-28","close":35418.3945},{"date":"2025-05-29","close":36113.0664},{"date":"2025-05-30","close":35807.6055},{"date":"2025-06-02","close":35728.7773},{"date":"2025-06-04","close":36733.8359},{"date":"2025-06-05","close":37403.8672},{"date":"2025-06-09","close":38044.3477},{"date":"2025-06-10","close":38231.5664},{"date":"2025-06-11","close":38734.0898},{"date":"2025-06-12","close":38822.7812},{"date":"2025-06-13","close":38443.4141},{"date":"2025-06-16","close":39147.9414},{"date":"2025-06-17","close":39261.2539},{"date":"2025-06-18","close":39586.4219},{"date":"2025-06-19","close":39680.0352},{"date":"2025-06-20","close":40207.1953},{"date":"2025-06-23","close":40192.4141},{"date":"2025-06-24","close":41512.7773},{"date":"2025-06-25","close":41665.5078},{"date":"2025-06-26","close":41251.6602},{"date":"2025-06-27","close":41049.6641},{"date":"2025-06-30","close":41355.1289},{"date":"2025-07-01","close":41389.6094},{"date":"2025-07-02","close":41236.8867},{"date":"2025-07-03","close":41847.7969},{"date":"2025-07-04","close":41049.6641},{"date":"2025-07-07","close":41118.6484},{"date":"2025-07-08","close":41892.1406},{"date":"2025-07-09","close":41985.7539},{"date":"2025-07-10","close":42567.1055},{"date":"2025-07-11","close":42572.0352},{"date":"2025-07-14","close":42990.8047},{"date":"2025-07-15","close":43232.2188},{"date":"2025-07-16","close":42852.8516},{"date":"2025-07-17","close":42951.3906},{"date":"2025-07-18","close":42902.1211},{"date":"2025-07-21","close":43217.4375},{"date":"2025-07-22","close":42631.1523},{"date":"2025-07-23","close":42783.8828},{"date":"2025-07-24","close":42709.9805},{"date":"2025-07-25","close":42872.5625},{"date":"2025-07-28","close":43104.1211},{"date":"2025-07-29","close":43384.9492},{"date":"2025-07-30","close":43745.8242},{"date":"2025-07-31","close":43671.6719},{"date":"2025-08-01","close":41857.375},{"date":"2025-08-04","close":42346.7891},{"date":"2025-08-05","close":42944.9648},{"date":"2025-08-06","close":42895.5312},{"date":"2025-08-07","close":43266.2969},{"date":"2025-08-08","close":43152.5938},{"date":"2025-08-11","close":43162.4844},{"date":"2025-08-12","close":43033.9492},{"date":"2025-08-13","close":43493.7031},{"date":"2025-08-14","close":43459.1016},{"date":"2025-08-18","close":42791.7188},{"date":"2025-08-19","close":42465.4375},{"date":"2025-08-20","close":42218.2578},{"date":"2025-08-21","close":42322.0742},{"date":"2025-08-22","close":42668.125},{"date":"2025-08-25","close":43197.0859},{"date":"2025-08-26","close":42781.8281},{"date":"2025-08-27","close":42885.6406},{"date":"2025-08-28","close":43073.5},{"date":"2025-08-29","close":42944.9648},{"date":"2025-09-01","close":42218.2578},{"date":"2025-09-02","close":42653.293},{"date":"2025-09-03","close":42875.7539},{"date":"2025-09-04","close":43029.0078},{"date":"2025-09-05","close":43211.9219},{"date":"2025-09-08","close":43384.9453},{"date":"2025-09-09","close":43973.2305},{"date":"2025-09-10","close":44872.9688},{"date":"2025-09-11","close":45199.2383},{"date":"2025-09-12","close":46133.5781},{"date":"2025-09-15","close":46360.9844},{"date":"2025-09-16","close":47117.3555},{"date":"2025-09-17","close":46558.7305},{"date":"2025-09-18","close":47339.8203},{"date":"2025-09-19","close":47196.4492},{"date":"2025-09-22","close":47661.1484},{"date":"2025-09-23","close":48046.7539},{"date":"2025-09-24","close":47888.5586},{"date":"2025-09-25","close":47913.2695},{"date":"2025-09-26","close":46751.5273},{"date":"2025-09-29","close":47468.3477},{"date":"2025-09-30","close":47364.5352},{"date":"2025-10-01","close":47853.9492},{"date":"2025-10-02","close":49252.9844},{"date":"2025-10-10","close":50508.6562},{"date":"2025-10-13","close":50048.9062},{"date":"2025-10-14","close":49554.5469},{"date":"2025-10-15","close":50918.9766},{"date":"2025-10-16","close":52273.5156},{"date":"2025-10-17","close":52402.0547},{"date":"2025-10-20","close":53395.7148},{"date":"2025-10-21","close":53514.3633},{"date":"2025-10-22","close":54117.4805},{"date":"2025-10-23","close":53568.7383},{"date":"2025-10-24","close":54918.3398},{"date":"2025-10-27","close":56465.6836},{"date":"2025-10-28","close":55916.9453},{"date":"2025-10-29","close":57063.8594},{"date":"2025-10-30","close":57227.4648},{"date":"2025-10-31","close":57901.7188},{"date":"2025-11-03","close":59731.1367},{"date":"2025-11-04","close":58070.2852},{"date":"2025-11-05","close":56449.0977},{"date":"2025-11-06","close":56771.3516},{"date":"2025-11-07","close":55745.0938},{"date":"2025-11-10","close":57465.4375},{"date":"2025-11-11","close":57990.9609},{"date":"2025-11-12","close":58610.6797},{"date":"2025-11-13","close":58863.5234},{"date":"2025-11-14","close":56325.1523},{"date":"2025-11-17","close":57500.1406},{"date":"2025-11-18","close":55616.1914},{"date":"2025-11-19","close":55214.6094},{"date":"2025-11-20","close":56389.6055},{"date":"2025-11-21","close":54049.5352},{"date":"2025-11-24","close":54019.793},{"date":"2025-11-25","close":54451.1172},{"date":"2025-11-26","close":55913.6562},{"date":"2025-11-27","close":56290.4492},{"date":"2025-11-28","close":55507.1211},{"date":"2025-12-01","close":55403.0078},{"date":"2025-12-02","close":56493.7148},{"date":"2025-12-03","close":57123.3516},{"date":"2025-12-04","close":56934.957},{"date":"2025-12-05","close":58035.5781},{"date":"2025-12-08","close":58833.7812},{"date":"2025-12-09","close":58531.3594},{"date":"2025-12-10","close":58481.7773},{"date":"2025-12-11","close":57926.5117},{"date":"2025-12-12","close":58823.8594},{"date":"2025-12-15","close":57465.4375},{"date":"2025-12-16","close":56196.25},{"date":"2025-12-17","close":57286.9609},{"date":"2025-12-18","close":56642.4492},{"date":"2025-12-19","close":56925.0391},{"date":"2025-12-22","close":58263.6367},{"date":"2025-12-23","close":58452.0312},{"date":"2025-12-24","close":58442.1172},{"date":"2025-12-26","close":58957.7266},{"date":"2025-12-29","close":60519.4219},{"date":"2025-12-30","close":60752.4297},{"date":"2026-01-02","close":62497.5625},{"date":"2026-01-05","close":64887.207},{"date":"2026-01-06","close":66012.6172},{"date":"2026-01-07","close":66523.2734},{"date":"2026-01-08","close":66434.0312},{"date":"2026-01-09","close":66979.3828},{"date":"2026-01-12","close":67435.5},{"date":"2026-01-13","close":68223.7891},{"date":"2026-01-14","close":68665.0312},{"date":"2026-01-15","close":69815.2266},{"date":"2026-01-16","close":70618.3828},{"date":"2026-01-19","close":71570.2812},{"date":"2026-01-20","close":71015.0078},{"date":"2026-01-21","close":71560.3594},{"date":"2026-01-22","close":72378.3906},{"date":"2026-01-23","close":72834.5},{"date":"2026-01-26","close":72150.3359},{"date":"2026-01-27","close":74649.0469},{"date":"2026-01-28","close":76027.2969},{"date":"2026-01-29","close":76861.3516},{"date":"2026-01-30","close":77094.6875},{"date":"2026-02-02","close":72641.4688},{"date":"2026-02-03","close":78196.8125},{"date":"2026-02-04","close":79244.3438},{"date":"2026-02-05","close":75932.9766},{"date":"2026-02-06","close":75054.25},{"date":"2026-02-09","close":78271.2812},{"date":"2026-02-10","close":78315.9688},{"date":"2026-02-11","close":78991.1484},{"date":"2026-02-12","close":81825.9141},{"date":"2026-02-13","close":81726.625},{"date":"2026-02-19","close":84213.8672},{"date":"2026-02-20","close":86184.7969},{"date":"2026-02-23","close":86869.9062},{"date":"2026-02-24","close":88984.8125},{"date":"2026-02-25","close":90772.0547},{"date":"2026-02-26","close":94877.75},{"date":"2026-02-27","close":93989.0859},{"date":"2026-03-03","close":86418.1328},{"date":"2026-03-04","close":75699.6406},{"date":"2026-03-05","close":83206.0625},{"date":"2026-03-06","close":83225.9219},{"date":"2026-03-09","close":78028.0234},{"date":"2026-03-10","close":82724.5},{"date":"2026-03-11","close":83553.5781},{"date":"2026-03-12","close":82918.1172},{"date":"2026-03-13","close":81940.1016},{"date":"2026-03-16","close":82784.0781},{"date":"2026-03-17","close":84501.8125},{"date":"2026-03-18","close":89252.8984},{"date":"2026-03-19","close":86552.1797},{"date":"2026-03-20","close":86522.3828},{"date":"2026-03-23","close":80917.3984},{"date":"2026-03-24","close":83265.6328},{"date":"2026-03-25","close":84387.625},{"date":"2026-03-26","close":81408.8906},{"date":"2026-03-27","close":81081.2344},{"date":"2026-03-30","close":78628.7344},{"date":"2026-03-31","close":75183.3359},{"date":"2026-04-01","close":81989.7422},{"date":"2026-04-02","close":78082.6328},{"date":"2026-04-03","close":80381.2266},{"date":"2026-04-06","close":81458.5391},{"date":"2026-04-07","close":82625.2109},{"date":"2026-04-08","close":88776.2969},{"date":"2026-04-09","close":87142.9531},{"date":"2026-04-10","close":88567.7891},{"date":"2026-04-13","close":87679.1328},{"date":"2026-04-14","close":90295.4531},{"date":"2026-04-15","close":92559.2969},{"date":"2026-04-16","close":94564.9766},{"date":"2026-04-17","close":93924.5469},{"date":"2026-04-20","close":94599.7266},{"date":"2026-04-21","close":96843.7109},{"date":"2026-04-22","close":97136.625},{"date":"2026-04-23","close":98298.3281},{"date":"2026-04-24","close":97876.3438},{"date":"2026-04-27","close":100150.1094},{"date":"2026-04-28","close":100661.4609},{"date":"2026-04-29","close":101330.3438},{"date":"2026-04-30","close":100332.0156},{"date":"2026-05-04","close":105578.2344},{"date":"2026-05-06","close":113629.75},{"date":"2026-05-07","close":115915.9219},{"date":"2026-05-08","close":116125.5703},{"date":"2026-05-11","close":122130.5156},{"date":"2026-05-12","close":119410.0703},{"date":"2026-05-13","close":122834.3359},{"date":"2026-05-14","close":125305.2031},{"date":"2026-05-15","close":117034.0547},{"date":"2026-05-18","close":118192.1094},{"date":"2026-05-19","close":114443.3906},{"date":"2026-05-20","close":113549.8828},{"date":"2026-05-21","close":123338.4922},{"date":"2026-05-22","close":123692.8984},{"date":"2026-05-26","close":127062.2578},{"date":"2026-05-27","close":130771.0547},{"date":"2026-05-28","close":130396.6797},{"date":"2026-05-29","close":135508.125},{"date":"2026-06-01","close":141992.2656},{"date":"2026-06-02","close":142032.2031},{"date":"2026-06-04","close":139137.0469},{"date":"2026-06-05","close":131265.2188},{"date":"2026-06-08","close":119814.3984},{"date":"2026-06-09","close":130206.9922},{"date":"2026-06-10","close":124032.3359},{"date":"2026-06-11","close":123922.5156},{"date":"2026-06-12","close":129448.2656},{"date":"2026-06-15","close":136626.25},{"date":"2026-06-16","close":139616.2344},{"date":"2026-06-17","close":142311.7344},{"date":"2026-06-18","close":146938.9844},{"date":"2026-06-19","close":147198.5469},{"date":"2026-06-22","close":148451.4531},{"date":"2026-06-23","close":133706.1406},{"date":"2026-06-24","close":137929.0625},{"date":"2026-06-25","close":146255.125},{"date":"2026-06-26","close":137774.3281},{"date":"2026-06-29","close":136646.2188},{"date":"2026-06-30","close":138647.8594},{"date":"2026-07-01","close":134679.5},{"date":"2026-07-02","close":124092.2344},{"date":"2026-07-03","close":130885.8594},{"date":"2026-07-06","close":130087.1953},{"date":"2026-07-07","close":123682.9219},{"date":"2026-07-08","close":117103.9375},{"date":"2026-07-09","close":117782.7969},{"date":"2026-07-10","close":121037.3516},{"date":"2026-07-13","close":108817.8047},{"date":"2026-07-14","close":109816.1328},{"date":"2026-07-15","close":116869.3281},{"date":"2026-07-16","close":109022.4609},{"date":"2026-07-20","close":103846.1328},{"date":"2026-07-21","close":107994.1875},{"date":"2026-07-22","close":108543.2656},{"date":"2026-07-23","close":113115.6094},{"date":"2026-07-24","close":106391.8672},{"date":"2026-07-27","close":107659.75},{"date":"2026-07-28","close":95749.6875},{"date":"2026-07-29","close":89590.0},{"date":"2026-07-30","close":87615.0},{"date":"2026-07-31","close":106000.0},{"date":"2026-08-03","close":99305.0},{"date":"2026-08-04","close":100560.0},{"date":"2026-08-05","close":104595.0},{"date":"2026-08-06","close":99200.0},{"date":"2026-08-07","close":98380.0},{"date":"2026-08-10","close":98380.0},{"date":"2026-08-11","close":99425.0},{"date":"2026-08-12","close":103555.0},{"date":"2026-08-13","close":107555.0},{"date":"2026-08-14","close":110305.0},{"date":"2026-08-18","close":108720.0},{"date":"2026-08-19","close":102085.0},{"date":"2026-08-20","close":108400.0},{"date":"2026-08-21","close":110185.0},{"date":"2026-08-24","close":106235.0},{"date":"2026-08-25","close":106955.0},{"date":"2026-08-26","close":107880.0},{"date":"2026-08-27","close":109385.0},{"date":"2026-08-28","close":107450.0},{"date":"2026-08-31","close":107860.0},{"date":"2026-09-01","close":108160.0},{"date":"2026-09-02","close":103780.0},{"date":"2026-09-03","close":103900.0},{"date":"2026-09-04","close":105915.0},{"date":"2026-09-07","close":111065.0},{"date":"2026-09-08","close":110635.0},{"date":"2026-09-09","close":112360.0},{"date":"2026-09-10","close":112085.0},{"date":"2026-09-11","close":109725.0},{"date":"2026-09-14","close":105850.0},{"date":"2026-09-15","close":104620.0},{"date":"2026-09-16","close":106580.0},{"date":"2026-09-17","close":106585.0},{"date":"2026-09-18","close":109580.0},{"date":"2026-09-21","close":111955.0},{"date":"2026-09-22","close":112140.0},{"date":"2026-09-23","close":113375.0},{"date":"2026-09-28","close":109850.0},{"date":"2026-09-29","close":110190.0},{"date":"2026-09-30","close":110010.0},{"date":"2026-10-01","close":111740.0},{"date":"2026-10-02","close":112325.0},{"date":"2026-10-06","close":111160.0},{"date":"2026-10-07","close":108790.0},{"date":"2026-10-08","close":105965.0},{"date":"2026-10-12","close":101860.0},{"date":"2026-10-13","close":95455.0},{"date":"2026-10-14","close":94990.0},{"date":"2026-10-15","close":87220.0},{"date":"2026-10-16","close":88915.0},{"date":"2026-10-19","close":90030.0},{"date":"2026-10-20","close":87005.0},{"date":"2026-10-21","close":89965.0},{"date":"2026-10-22","close":86850.0},{"date":"2026-10-23","close":84690.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4453.0,"foreign_net":24703.0,"institution_net":-29156.0},{"date":"2026-10-21","retail_net":-923.0,"foreign_net":46550.0,"institution_net":-45627.0},{"date":"2026-10-20","retail_net":2384.0,"foreign_net":-51828.0,"institution_net":49444.0},{"date":"2026-10-19","retail_net":-300.0,"foreign_net":-48119.0,"institution_net":48419.0},{"date":"2026-10-16","retail_net":114.0,"foreign_net":193362.0,"institution_net":-193476.0},{"date":"2026-10-15","retail_net":15674.0,"foreign_net":20682.0,"institution_net":-36356.0},{"date":"2026-10-14","retail_net":4477.0,"foreign_net":-6932.0,"institution_net":2455.0},{"date":"2026-10-13","retail_net":276626.0,"foreign_net":-13464.0,"institution_net":-263162.0},{"date":"2026-10-12","retail_net":3902.0,"foreign_net":-48155.0,"institution_net":44253.0},{"date":"2026-10-08","retail_net":3887.0,"foreign_net":2392.0,"institution_net":-6279.0},{"date":"2026-10-07","retail_net":2799.0,"foreign_net":-297.0,"institution_net":-2502.0},{"date":"2026-10-06","retail_net":554.0,"foreign_net":-4720.0,"institution_net":4166.0},{"date":"2026-10-02","retail_net":-1652.0,"foreign_net":-5912.0,"institution_net":7564.0},{"date":"2026-10-01","retail_net":-743.0,"foreign_net":1541.0,"institution_net":-798.0},{"date":"2026-09-30","retail_net":282.0,"foreign_net":4939.0,"institution_net":-5221.0},{"date":"2026-09-29","retail_net":1686.0,"foreign_net":-332.0,"institution_net":-1354.0},{"date":"2026-09-28","retail_net":1333.0,"foreign_net":27030.0,"institution_net":-28363.0},{"date":"2026-09-23","retail_net":-293.0,"foreign_net":2850.0,"institution_net":-2557.0},{"date":"2026-09-22","retail_net":-9078.0,"foreign_net":-1421.0,"institution_net":10499.0},{"date":"2026-09-21","retail_net":-5153.0,"foreign_net":2333.0,"institution_net":2820.0},{"date":"2026-09-18","retail_net":-4502.0,"foreign_net":-48568.0,"institution_net":53070.0},{"date":"2026-09-17","retail_net":121.0,"foreign_net":12310.0,"institution_net":-12431.0},{"date":"2026-09-16","retail_net":-2445.0,"foreign_net":32961.0,"institution_net":-30516.0},{"date":"2026-09-15","retail_net":415.0,"foreign_net":10891.0,"institution_net":-11306.0},{"date":"2026-09-14","retail_net":5318.0,"foreign_net":-5072.0,"institution_net":-246.0},{"date":"2026-09-11","retail_net":10209.0,"foreign_net":-2278.0,"institution_net":-7931.0},{"date":"2026-09-10","retail_net":-14936.0,"foreign_net":12069.0,"institution_net":2867.0},{"date":"2026-09-09","retail_net":-2031.0,"foreign_net":706.0,"institution_net":1325.0},{"date":"2026-09-08","retail_net":-2643.0,"foreign_net":10809.0,"institution_net":-8166.0},{"date":"2026-09-07","retail_net":-9908.0,"foreign_net":-11167.0,"institution_net":21075.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":4453.0,"foreign_net":24703.0,"institution_net":-29156.0},"d3":{"retail_net":5914.0,"foreign_net":19425.0,"institution_net":-25339.0},"d7":{"retail_net":25879.0,"foreign_net":178418.0,"institution_net":-204297.0},"d14":{"retail_net":311252.0,"foreign_net":109803.0,"institution_net":-421055.0},"d30":{"retail_net":279627.0,"foreign_net":157863.0,"institution_net":-437490.0}},"analysis":"최근 5일 외국인 순매수 16.47만, 기관 순매수 -17.04만. 30일 누적: 외국인 15.79만, 기관 -43.75만.","foreign_flow":164668.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-170396.0},"insider_trades":[],"price_analysis":{"current":87240.0,"low_30d":83260.0,"support":86422.0,"high_30d":114880.0,"change_1d":0.5,"change_7d":-3.1,"change_30d":-21.1,"resistance":111718.0,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 200","phase":"above-fold","symbol_resolved":true}