{"status":"ok","report":{"etf":{"aum":11716400000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"NVIDIA CORP","ticker":"","weight":null},{"name":"APPLE INC","ticker":"","weight":null},{"name":"INTEL CORP","ticker":"","weight":null},{"name":"WALMART INC","ticker":"","weight":null},{"name":"NETFLIX INC","ticker":"","weight":null},{"name":"CISCO SYSTEMS INC","ticker":"","weight":null},{"name":"AMAZON.COM INC","ticker":"","weight":null},{"name":"COMCAST CORP-CLASS A","ticker":"","weight":null},{"name":"MICROSOFT CORP","ticker":"","weight":null},{"name":"WARNER BROS DISCOVERY INC","ticker":"","weight":null}],"base_index":"NASDAQ 100","aum_display":"11조 7,164억","expense_ratio":0.0068,"dividend_yield":null,"holdings_count":10,"tracking_error":0.08},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:32:07.919426+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":29.3,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.2,"direction":"higher_better","percentile":43}],"summary":"RSI 29","percentile":34}},"is_etf":true,"signals":[],"summary":"TIGER 미국나스닥100(133690)은(는) NASDAQ 100를 추종하는 ETF입니다, 순자산 11조 7,164억. 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":0.52,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.52%","value_pct":0.52},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.5196},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1826.7068030825758,"grade":"C","trend":"하락","atr_14":2349.8571428571427,"rsi_14":29.303797468354432,"sma_20":180637.0,"sma_60":180277.78333333333,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1826.71)가 시그널선(-626.78)을 하회합니다(데드크로스). SMA20 180637, SMA60 180278 — 혼조세입니다. 볼린저밴드 171959~189315 (현재 위치 -9%).","bb_lower":171959.43213797783,"bb_upper":189314.56786202217,"macd_signal":-626.7808108596666},"change_pct":-0.94,"chart_data":[{"date":"2024-10-23","open":123672,"high":124121,"low":123617,"close":123825,"volume":258115},{"date":"2024-10-24","open":122654,"high":122872,"low":122358,"close":122674,"volume":240906},{"date":"2024-10-25","open":122831,"high":123919,"low":122831,"close":123889,"volume":199883},{"date":"2024-10-28","open":125030,"high":125446,"low":124808,"close":124858,"volume":264087},{"date":"2024-10-29","open":124122,"high":124443,"low":123549,"close":124443,"volume":546656},{"date":"2024-10-30","open":125625,"high":125717,"low":125229,"close":125362,"volume":166117},{"date":"2024-10-31","open":123384,"high":123522,"low":122928,"close":122988,"volume":292675},{"date":"2024-11-01","open":120753,"high":121539,"low":120683,"close":121276,"volume":251299},{"date":"2024-11-04","open":121309,"high":121695,"low":120756,"close":121439,"volume":212228},{"date":"2024-11-05","open":120938,"high":121439,"low":120776,"close":121364,"volume":147428},{"date":"2024-11-06","open":122476,"high":126409,"low":122442,"close":125996,"volume":457020},{"date":"2024-11-07","open":128094,"high":128468,"low":127786,"close":128139,"volume":286600},{"date":"2024-11-08","open":128758,"high":129036,"low":128525,"close":128876,"volume":209258},{"date":"2024-11-11","open":130063,"high":130350,"low":129763,"close":130088,"volume":338361},{"date":"2024-11-12","open":130087,"high":130567,"low":130067,"close":130419,"volume":213157},{"date":"2024-11-13","open":130608,"high":130721,"low":130033,"close":130103,"volume":202802},{"date":"2024-11-14","open":130135,"high":130497,"low":129696,"close":129751,"volume":150227},{"date":"2024-11-15","open":129050,"high":129569,"low":127659,"close":127659,"volume":291766},{"date":"2024-11-18","open":125793,"high":126190,"low":125402,"close":126145,"volume":511624},{"date":"2024-11-19","open":126065,"high":126236,"low":125761,"close":126065,"volume":208906},{"date":"2024-11-20","open":126872,"high":127277,"low":126694,"close":127035,"volume":151847},{"date":"2024-11-21","open":127287,"high":127526,"low":126475,"close":126798,"volume":176736},{"date":"2024-11-22","open":127620,"high":128051,"low":127477,"close":127936,"volume":233309},{"date":"2024-11-25","open":128557,"high":128935,"low":128381,"close":128935,"volume":286898},{"date":"2024-11-26","open":128485,"high":128603,"low":127872,"close":128233,"volume":175062},{"date":"2024-11-27","open":128589,"high":128887,"low":128378,"close":128579,"volume":141569},{"date":"2024-11-28","open":127272,"high":127846,"low":127252,"close":127782,"volume":120909},{"date":"2024-11-29","open":127871,"high":128342,"low":127629,"close":128025,"volume":148357},{"date":"2024-12-02","open":128469,"high":129261,"low":128469,"close":128960,"volume":200626},{"date":"2024-12-03","open":130800,"high":130965,"low":130539,"close":130795,"volume":214764},{"date":"2024-12-04","open":132210,"high":132751,"low":131836,"close":132250,"volume":183622},{"date":"2024-12-05","open":133588,"high":133893,"low":133503,"close":133764,"volume":207716},{"date":"2024-12-06","open":133646,"high":134772,"low":133347,"close":133957,"volume":210321},{"date":"2024-12-09","open":135836,"high":136931,"low":135716,"close":136757,"volume":294655},{"date":"2024-12-10","open":135123,"high":135200,"low":134610,"close":134704,"volume":280310},{"date":"2024-12-11","open":134921,"high":135198,"low":134653,"close":134986,"volume":169132},{"date":"2024-12-12","open":136875,"high":137259,"low":136654,"close":137000,"volume":259174},{"date":"2024-12-13","open":137000,"high":137164,"low":136747,"close":137020,"volume":195274},{"date":"2024-12-16","open":137064,"high":138132,"low":137039,"close":137707,"volume":225344},{"date":"2024-12-17","open":139622,"high":139989,"low":139542,"close":139874,"volume":252107},{"date":"2024-12-18","open":139326,"high":139366,"low":139007,"close":139246,"volume":235079},{"date":"2024-12-19","open":135531,"high":135770,"low":135032,"close":135456,"volume":576256},{"date":"2024-12-20","open":134817,"high":134897,"low":133738,"close":134308,"volume":366367},{"date":"2024-12-23","open":136172,"high":137277,"low":136029,"close":137277,"volume":348086},{"date":"2024-12-24","open":137497,"high":137920,"low":137307,"close":137870,"volume":223509},{"date":"2024-12-26","open":140077,"high":141027,"low":140038,"close":140997,"volume":348952},{"date":"2024-12-27","open":140996,"high":142392,"low":140339,"close":140339,"volume":416189},{"date":"2024-12-30","open":140196,"high":140196,"low":138558,"close":139404,"volume":324914},{"date":"2025-01-02","open":136752,"high":137986,"low":136308,"close":136738,"volume":505333},{"date":"2025-01-03","open":135851,"high":136134,"low":135427,"close":136070,"volume":318907},{"date":"2025-01-06","open":138235,"high":138514,"low":137773,"close":138143,"volume":221451},{"date":"2025-01-07","open":138948,"high":139311,"low":137376,"close":137767,"volume":312805},{"date":"2025-01-08","open":137314,"high":137348,"low":135566,"close":136218,"volume":349282},{"date":"2025-01-09","open":135961,"high":136158,"low":135501,"close":136010,"volume":237738},{"date":"2025-01-10","open":135591,"high":136258,"low":135003,"close":136104,"volume":230201},{"date":"2025-01-13","open":135170,"high":135466,"low":134091,"close":134422,"volume":321282},{"date":"2025-01-14","open":134596,"high":134854,"low":134206,"close":134679,"volume":198011},{"date":"2025-01-15","open":133709,"high":133833,"low":133488,"close":133749,"volume":177012},{"date":"2025-01-16","open":136281,"high":136476,"low":135679,"close":136396,"volume":335275},{"date":"2025-01-17","open":135365,"high":135768,"low":134935,"close":135768,"volume":323389},{"date":"2025-01-20","open":137577,"high":137747,"low":136571,"close":137020,"volume":204683},{"date":"2025-01-21","open":136709,"high":136827,"low":135028,"close":136149,"volume":384401},{"date":"2025-01-22","open":136790,"high":137512,"low":136466,"close":137356,"volume":297380},{"date":"2025-01-23","open":138044,"high":138248,"low":137905,"close":138044,"volume":202887},{"date":"2025-01-24","open":138320,"high":138519,"low":137587,"close":137821,"volume":424257},{"date":"2025-01-31","open":137233,"high":138836,"low":137124,"close":138430,"volume":361806},{"date":"2025-02-03","open":135734,"high":136247,"low":134971,"close":135237,"volume":482475},{"date":"2025-02-04","open":137669,"high":137808,"low":136338,"close":136851,"volume":325261},{"date":"2025-02-05","open":137632,"high":137722,"low":136356,"close":136356,"volume":302124},{"date":"2025-02-06","open":137713,"high":138585,"low":137698,"close":138450,"volume":249037},{"date":"2025-02-07","open":138453,"high":139017,"low":138453,"close":138593,"volume":196916},{"date":"2025-02-10","open":138409,"high":138498,"low":137940,"close":138044,"volume":252726},{"date":"2025-02-11","open":138790,"high":139086,"low":138727,"close":138737,"volume":194096},{"date":"2025-02-12","open":138886,"high":139183,"low":138679,"close":138846,"volume":218319},{"date":"2025-02-13","open":139446,"high":139796,"low":139059,"close":139148,"volume":196958},{"date":"2025-02-14","open":139765,"high":140341,"low":139702,"close":140118,"volume":266749},{"date":"2025-02-17","open":140448,"high":140939,"low":140369,"close":140880,"volume":227241},{"date":"2025-02-18","open":140717,"high":141193,"low":140508,"close":141063,"volume":233094},{"date":"2025-02-19","open":141018,"high":141063,"low":140598,"close":140598,"volume":261907},{"date":"2025-02-20","open":140598,"high":140633,"low":139846,"close":139846,"volume":662348},{"date":"2025-02-21","open":139439,"high":139672,"low":139141,"close":139380,"volume":467656},{"date":"2025-02-24","open":137381,"high":137391,"low":136182,"close":136658,"volume":681164},{"date":"2025-02-25","open":136073,"high":136073,"low":134049,"close":134643,"volume":498638},{"date":"2025-02-26","open":133470,"high":133969,"low":133272,"close":133915,"volume":564917},{"date":"2025-02-27","open":133789,"high":134994,"low":133211,"close":134994,"volume":971318},{"date":"2025-02-28","open":131887,"high":132698,"low":131624,"close":132698,"volume":1143992},{"date":"2025-03-04","open":131756,"high":132226,"low":131163,"close":132203,"volume":819662},{"date":"2025-03-05","open":131623,"high":131851,"low":130984,"close":131420,"volume":497134},{"date":"2025-03-06","open":130950,"high":131098,"low":130396,"close":130930,"volume":442839},{"date":"2025-03-07","open":128622,"high":128687,"low":128099,"close":128247,"volume":561891},{"date":"2025-03-10","open":127664,"high":129120,"low":127402,"close":128554,"volume":353710},{"date":"2025-03-11","open":124074,"high":125119,"low":122837,"close":125119,"volume":1104148},{"date":"2025-03-12","open":124702,"high":124842,"low":124159,"close":124258,"volume":431843},{"date":"2025-03-13","open":125635,"high":125882,"low":124282,"close":124446,"volume":505186},{"date":"2025-03-14","open":123778,"high":124742,"low":123753,"close":124198,"volume":350519},{"date":"2025-03-17","open":125396,"high":125396,"low":124732,"close":124837,"volume":362418},{"date":"2025-03-18","open":126071,"high":126431,"low":125645,"close":126431,"volume":310516},{"date":"2025-03-19","open":124680,"high":125653,"low":124611,"close":125040,"volume":362924},{"date":"2025-03-20","open":127276,"high":127979,"low":127142,"close":127663,"volume":325348},{"date":"2025-03-21","open":127227,"high":127741,"low":126743,"close":126812,"volume":557979},{"date":"2025-03-24","open":128371,"high":129040,"low":128322,"close":128940,"volume":487432},{"date":"2025-03-25","open":130519,"high":130765,"low":130445,"close":130475,"volume":463023},{"date":"2025-03-26","open":131252,"high":131513,"low":130910,"close":130945,"volume":491766},{"date":"2025-03-27","open":128656,"high":129039,"low":128537,"close":128841,"volume":507096},{"date":"2025-03-28","open":127934,"high":128134,"low":127638,"close":128074,"volume":422289},{"date":"2025-03-31","open":123832,"high":123832,"low":123124,"close":123599,"volume":617344},{"date":"2025-04-01","open":124680,"high":124753,"low":124165,"close":124703,"volume":577057},{"date":"2025-04-02","open":126164,"high":126322,"low":125239,"close":125495,"volume":444836},{"date":"2025-04-03","open":121560,"high":122862,"low":121457,"close":122441,"volume":845816},{"date":"2025-04-04","open":118623,"high":118846,"low":116089,"close":116951,"volume":677555},{"date":"2025-04-07","open":107057,"high":109378,"low":105878,"close":106843,"volume":1292179},{"date":"2025-04-08","open":113760,"high":115001,"low":113625,"close":114313,"volume":657260},{"date":"2025-04-09","open":110479,"high":111510,"low":108724,"close":110184,"volume":736503},{"date":"2025-04-10","open":123288,"high":123536,"low":121131,"close":121872,"volume":784132},{"date":"2025-04-11","open":116829,"high":119307,"low":114730,"close":119109,"volume":495358},{"date":"2025-04-14","open":119245,"high":119655,"low":118773,"close":119085,"volume":353362},{"date":"2025-04-15","open":117631,"high":118240,"low":117319,"close":117986,"volume":292624},{"date":"2025-04-16","open":117144,"high":117393,"low":115441,"close":115951,"volume":280363},{"date":"2025-04-17","open":114140,"high":115625,"low":114046,"close":115600,"volume":241144},{"date":"2025-04-18","open":114916,"high":115179,"low":114247,"close":115179,"volume":174341},{"date":"2025-04-21","open":114002,"high":114248,"low":112962,"close":113348,"volume":346066},{"date":"2025-04-22","open":111931,"high":112783,"low":111783,"close":112229,"volume":355494},{"date":"2025-04-23","open":117313,"high":117501,"low":116590,"close":116753,"volume":321448},{"date":"2025-04-24","open":117636,"high":118145,"low":117319,"close":118030,"volume":241942},{"date":"2025-04-25","open":121803,"high":122604,"low":121713,"close":122347,"volume":277808},{"date":"2025-04-28","open":122747,"high":123089,"low":122192,"close":123089,"volume":172981},{"date":"2025-04-29","open":123197,"high":123779,"low":122924,"close":123163,"volume":254557},{"date":"2025-04-30","open":123019,"high":123019,"low":121678,"close":121941,"volume":244005},{"date":"2025-05-02","open":124365,"high":125940,"low":122910,"close":122910,"volume":352098},{"date":"2025-05-07","open":121738,"high":123149,"low":121416,"close":122488,"volume":309054},{"date":"2025-05-08","open":122492,"high":123863,"low":122194,"close":123530,"volume":294453},{"date":"2025-05-09","open":124072,"high":125285,"low":123650,"close":124037,"volume":367958},{"date":"2025-05-12","open":125304,"high":126769,"low":125064,"close":126614,"volume":329373},{"date":"2025-05-13","open":129915,"high":130198,"low":129067,"close":129742,"volume":474833},{"date":"2025-05-14","open":132492,"high":132940,"low":131588,"close":132940,"volume":392050},{"date":"2025-05-15","open":132484,"high":132598,"low":130662,"close":130830,"volume":359895},{"date":"2025-05-16","open":131203,"high":131489,"low":130378,"close":130537,"volume":173148},{"date":"2025-05-19","open":130829,"high":131242,"low":130134,"close":130338,"volume":356399},{"date":"2025-05-20","open":131644,"high":131977,"low":130740,"close":130899,"volume":211003},{"date":"2025-05-21","open":130899,"high":131043,"low":129847,"close":129936,"volume":151943},{"date":"2025-05-22","open":127801,"high":128600,"low":127673,"close":128496,"volume":237958},{"date":"2025-05-23","open":128684,"high":128963,"low":127459,"close":127642,"volume":173322},{"date":"2025-05-26","open":127631,"high":127824,"low":126827,"close":127428,"volume":209230},{"date":"2025-05-27","open":127559,"high":127885,"low":127170,"close":127850,"volume":171608},{"date":"2025-05-28","open":129638,"high":130109,"low":129230,"close":129911,"volume":162973},{"date":"2025-05-29","open":132062,"high":132802,"low":131688,"close":131843,"volume":354044},{"date":"2025-05-30","open":128774,"high":130020,"low":128367,"close":129698,"volume":362758},{"date":"2025-06-02","open":129682,"high":129682,"low":128182,"close":128357,"volume":213940},{"date":"2025-06-04","open":131233,"high":131490,"low":130770,"close":130770,"volume":162392},{"date":"2025-06-05","open":130474,"high":130662,"low":129774,"close":129976,"volume":192131},{"date":"2025-06-09","open":130288,"high":130710,"low":129703,"close":129827,"volume":227214},{"date":"2025-06-10","open":130074,"high":131624,"low":130074,"close":131227,"volume":372066},{"date":"2025-06-11","open":131937,"high":132632,"low":131599,"close":132632,"volume":243827},{"date":"2025-06-12","open":131858,"high":131858,"low":130219,"close":130666,"volume":325916},{"date":"2025-06-13","open":129729,"high":130449,"low":128959,"close":130035,"volume":311216},{"date":"2025-06-16","open":130576,"high":130828,"low":130083,"close":130606,"volume":156073},{"date":"2025-06-17","open":130794,"high":131465,"low":130710,"close":131465,"volume":207615},{"date":"2025-06-18","open":131889,"high":132113,"low":131378,"close":131595,"volume":151131},{"date":"2025-06-19","open":131713,"high":132112,"low":131193,"close":131604,"volume":349850},{"date":"2025-06-20","open":131490,"high":131540,"low":130682,"close":130820,"volume":262707},{"date":"2025-06-23","open":130736,"high":131729,"low":130339,"close":131729,"volume":407938},{"date":"2025-06-24","open":132978,"high":132978,"low":132233,"close":132915,"volume":434763},{"date":"2025-06-25","open":132955,"high":133666,"low":132687,"close":133457,"volume":356259},{"date":"2025-06-26","open":133207,"high":133561,"low":132959,"close":133481,"volume":321819},{"date":"2025-06-27","open":134348,"high":134723,"low":134078,"close":134693,"volume":300741},{"date":"2025-06-30","open":135491,"high":135646,"low":134607,"close":135056,"volume":239820},{"date":"2025-07-01","open":135123,"high":135658,"low":134918,"close":135354,"volume":228728},{"date":"2025-07-02","open":134512,"high":135352,"low":134424,"close":135160,"volume":217673},{"date":"2025-07-03","open":135278,"high":136177,"low":135228,"close":135959,"volume":192005},{"date":"2025-07-04","open":137188,"high":137718,"low":136606,"close":136898,"volume":245433},{"date":"2025-07-07","open":136986,"high":137491,"low":136856,"close":137201,"volume":242621},{"date":"2025-07-08","open":137201,"high":137389,"low":136786,"close":137206,"volume":298450},{"date":"2025-07-09","open":137308,"high":137649,"low":137264,"close":137484,"volume":165178},{"date":"2025-07-10","open":138531,"high":138531,"low":137831,"close":137831,"volume":269092},{"date":"2025-07-11","open":138228,"high":138428,"low":137450,"close":138283,"volume":428896},{"date":"2025-07-14","open":137901,"high":138114,"low":137611,"close":138035,"volume":276012},{"date":"2025-07-15","open":139153,"high":140058,"low":139043,"close":139783,"volume":570660},{"date":"2025-07-16","open":139573,"high":140036,"low":139475,"close":139500,"volume":239541},{"date":"2025-07-17","open":140002,"high":141074,"low":139952,"close":141074,"volume":224568},{"date":"2025-07-18","open":141714,"high":142301,"low":141556,"close":142117,"volume":339424},{"date":"2025-07-21","open":141829,"high":141944,"low":141591,"close":141695,"volume":225250},{"date":"2025-07-22","open":141496,"high":141914,"low":141387,"close":141734,"volume":273806},{"date":"2025-07-23","open":140762,"high":141174,"low":140091,"close":140617,"volume":398383},{"date":"2025-07-24","open":140875,"high":141008,"low":139907,"close":140126,"volume":302997},{"date":"2025-07-25","open":140772,"high":141571,"low":140717,"close":141417,"volume":472612},{"date":"2025-07-28","open":142350,"high":142762,"low":142177,"close":142762,"volume":335183},{"date":"2025-07-29","open":143492,"high":143790,"low":143374,"close":143582,"volume":334269},{"date":"2025-07-30","open":143026,"high":143066,"low":141903,"close":142584,"volume":380032},{"date":"2025-07-31","open":144563,"high":145723,"low":144319,"close":144787,"volume":624275},{"date":"2025-08-01","open":142614,"high":143380,"low":142281,"close":142997,"volume":628171},{"date":"2025-08-04","open":139789,"high":139969,"low":139238,"close":139784,"volume":858741},{"date":"2025-08-05","open":141728,"high":142569,"low":141540,"close":142425,"volume":301146},{"date":"2025-08-06","open":140455,"high":141689,"low":140450,"close":141480,"volume":322331},{"date":"2025-08-07","open":142639,"high":143166,"low":142246,"close":142440,"volume":297002},{"date":"2025-08-08","open":142782,"high":143727,"low":142718,"close":143643,"volume":300023},{"date":"2025-08-11","open":144648,"high":144918,"low":144564,"close":144668,"volume":279423},{"date":"2025-08-12","open":144494,"high":144678,"low":144012,"close":144444,"volume":365227},{"date":"2025-08-13","open":145594,"high":145831,"low":145330,"close":145379,"volume":338859},{"date":"2025-08-14","open":145001,"high":145664,"low":144973,"close":145180,"volume":294259},{"date":"2025-08-18","open":145732,"high":145760,"low":144886,"close":144886,"volume":253169},{"date":"2025-08-19","open":145230,"high":145315,"low":144923,"close":145205,"volume":226210},{"date":"2025-08-20","open":143450,"high":143931,"low":143355,"close":143613,"volume":383192},{"date":"2025-08-21","open":143305,"high":143628,"low":143081,"close":143613,"volume":257194},{"date":"2025-08-22","open":143190,"high":143215,"low":141943,"close":141977,"volume":264776},{"date":"2025-08-25","open":143669,"high":143997,"low":143504,"close":143534,"volume":225645},{"date":"2025-08-26","open":143717,"high":144191,"low":142802,"close":144096,"volume":546135},{"date":"2025-08-27","open":144787,"high":145114,"low":144787,"close":145065,"volume":242937},{"date":"2025-08-28","open":144166,"high":144166,"low":143792,"close":144036,"volume":264901},{"date":"2025-08-29","open":144813,"high":145225,"low":144763,"close":145225,"volume":238820},{"date":"2025-09-01","open":144002,"high":144449,"low":143494,"close":143574,"volume":298338},{"date":"2025-09-02","open":143838,"high":144217,"low":143341,"close":143484,"volume":219642},{"date":"2025-09-03","open":143456,"high":143544,"low":143017,"close":143221,"volume":328933},{"date":"2025-09-04","open":143479,"high":144364,"low":143479,"close":143996,"volume":251103},{"date":"2025-09-05","open":145479,"high":145831,"low":145315,"close":145742,"volume":412857},{"date":"2025-09-08","open":145740,"high":145889,"low":145268,"close":145627,"volume":419271},{"date":"2025-09-09","open":145494,"high":145966,"low":145369,"close":145881,"volume":421194},{"date":"2025-09-10","open":146184,"high":146424,"low":146055,"close":146299,"volume":337145},{"date":"2025-09-11","open":146304,"high":146706,"low":146194,"close":146706,"volume":361978},{"date":"2025-09-12","open":147291,"high":147306,"low":146914,"close":147084,"volume":301145},{"date":"2025-09-15","open":147950,"high":148068,"low":147591,"close":147870,"volume":392001},{"date":"2025-09-16","open":148558,"high":148647,"low":148089,"close":148134,"volume":403314},{"date":"2025-09-17","open":147821,"high":148148,"low":147676,"close":147895,"volume":386532},{"date":"2025-09-18","open":148268,"high":149322,"low":148253,"close":149173,"volume":368989},{"date":"2025-09-19","open":150178,"high":150774,"low":150128,"close":150396,"volume":389166},{"date":"2025-09-22","open":151848,"high":152022,"low":151097,"close":151127,"volume":434157},{"date":"2025-09-23","open":152027,"high":152505,"low":151898,"close":152266,"volume":355833},{"date":"2025-09-24","open":151340,"high":151933,"low":151182,"close":151933,"volume":454650},{"date":"2025-09-25","open":151933,"high":151937,"low":151455,"close":151480,"volume":399019},{"date":"2025-09-26","open":151520,"high":152426,"low":151515,"close":152311,"volume":449740},{"date":"2025-09-29","open":152620,"high":152620,"low":151889,"close":151973,"volume":476205},{"date":"2025-09-30","open":151976,"high":152682,"low":151907,"close":152490,"volume":359559},{"date":"2025-10-01","open":152520,"high":152962,"low":152002,"close":152032,"volume":248244},{"date":"2025-10-02","open":153509,"high":154047,"low":153509,"close":153634,"volume":566070},{"date":"2025-10-10","open":156145,"high":159088,"low":156145,"close":157746,"volume":512389},{"date":"2025-10-13","open":154896,"high":155852,"low":154655,"close":155101,"volume":726199},{"date":"2025-10-14","open":155972,"high":156803,"low":154715,"close":155096,"volume":545904},{"date":"2025-10-15","open":155160,"high":155350,"low":154599,"close":155120,"volume":636447},{"date":"2025-10-16","open":155424,"high":155595,"low":154796,"close":155409,"volume":560072},{"date":"2025-10-17","open":153829,"high":154400,"low":153366,"close":153549,"volume":403858},{"date":"2025-10-20","open":156016,"high":156387,"low":155661,"close":156254,"volume":386577},{"date":"2025-10-21","open":157869,"high":158438,"low":157682,"close":158363,"volume":657151},{"date":"2025-10-22","open":158507,"high":158970,"low":158134,"close":158805,"volume":423459},{"date":"2025-10-23","open":157014,"high":158659,"low":156861,"close":158472,"volume":405864},{"date":"2025-10-24","open":159516,"high":160073,"low":159234,"close":159989,"volume":381416},{"date":"2025-10-27","open":162152,"high":162270,"low":161386,"close":162092,"volume":566832},{"date":"2025-10-28","open":163556,"high":164047,"low":163221,"close":163952,"volume":419489},{"date":"2025-10-29","open":164647,"high":166144,"low":164375,"close":165265,"volume":453662},{"date":"2025-10-30","open":164291,"high":164803,"low":163574,"close":164271,"volume":720860},{"date":"2025-10-31","open":164271,"high":164495,"low":163703,"close":163798,"volume":383848},{"date":"2025-11-03","open":163739,"high":164237,"low":163270,"close":163395,"volume":399229,"rsi_14":75.25,"sma_20":158241.45,"sma_60":150028.03,"sma_120":142075.87},{"date":"2025-11-04","open":163803,"high":164460,"low":162777,"close":162777,"volume":472829,"rsi_14":72.49,"sma_20":158755.7,"sma_60":150411.25,"sma_120":142402.91},{"date":"2025-11-05","open":161568,"high":162543,"low":160786,"close":162543,"volume":604540,"rsi_14":71.01,"sma_20":159281.15,"sma_60":150746.52,"sma_120":142723.77},{"date":"2025-11-06","open":163205,"high":163636,"low":162698,"close":163365,"volume":463597,"rsi_14":80.81,"sma_20":159767.65,"sma_60":151111.23,"sma_120":143030.01},{"date":"2025-11-07","open":161198,"high":162264,"low":160904,"close":162204,"volume":616695,"rsi_14":70.68,"sma_20":159990.45,"sma_60":151440.62,"sma_120":143300.5},{"date":"2025-11-10","open":162165,"high":163190,"low":161637,"close":162528,"volume":572616,"rsi_14":66.53,"sma_20":160361.75,"sma_60":151755.33,"sma_120":143547.03},{"date":"2025-11-11","open":164659,"high":165939,"low":164659,"close":165262,"volume":517653,"rsi_14":71.68,"sma_20":160870.0,"sma_60":152098.55,"sma_120":143833.95},{"date":"2025-11-12","open":165019,"high":166213,"low":164734,"close":166024,"volume":417846,"rsi_14":74.64,"sma_20":161415.1,"sma_60":152458.2,"sma_120":144129.65},{"date":"2025-11-13","open":165322,"high":166631,"low":165302,"close":166188,"volume":440818,"rsi_14":72.19,"sma_20":161953.9,"sma_60":152805.0,"sma_120":144428.38},{"date":"2025-11-14","open":164021,"high":164316,"low":159729,"close":160666,"volume":699142,"rsi_14":45.89,"sma_20":162309.75,"sma_60":153063.1,"sma_120":144676.42},{"date":"2025-11-17","open":161333,"high":162378,"low":160735,"close":162035,"volume":409872,"rsi_14":44.33,"sma_20":162598.75,"sma_60":153348.88,"sma_120":144943.89},{"date":"2025-11-18","open":162026,"high":162026,"low":158844,"close":159282,"volume":435735,"rsi_14":33.68,"sma_20":162644.6,"sma_60":153583.48,"sma_120":145200.42},{"date":"2025-11-19","open":158107,"high":159118,"low":157609,"close":158316,"volume":524787,"rsi_14":33.73,"sma_20":162620.05,"sma_60":153828.5,"sma_120":145456.02},{"date":"2025-11-20","open":162146,"high":163032,"low":161951,"close":162483,"volume":494306,"rsi_14":47.01,"sma_20":162820.45,"sma_60":154142.97,"sma_120":145748.11},{"date":"2025-11-21","open":157249,"high":157294,"low":155840,"close":156782,"volume":614630,"rsi_14":37.89,"sma_20":162660.05,"sma_60":154389.7,"sma_120":145989.2},{"date":"2025-11-24","open":158490,"high":159321,"low":157996,"close":159192,"volume":527709,"rsi_14":43.84,"sma_20":162514.95,"sma_60":154650.67,"sma_120":146233.19},{"date":"2025-11-25","open":162150,"high":162239,"low":161477,"close":161552,"volume":368768,"rsi_14":48.41,"sma_20":162394.95,"sma_60":154941.58,"sma_120":146480.75},{"date":"2025-11-26","open":161821,"high":162770,"low":161114,"close":162653,"volume":433381,"rsi_14":48.87,"sma_20":162264.25,"sma_60":155234.68,"sma_120":146755.35},{"date":"2025-11-27","open":163853,"high":163922,"low":163046,"close":163390,"volume":353804,"rsi_14":52.93,"sma_20":162254.0,"sma_60":155568.5,"sma_120":147052.9},{"date":"2025-11-28","open":163280,"high":164321,"low":163091,"close":164321,"volume":297934,"rsi_14":53.82,"sma_20":162314.15,"sma_60":155898.1,"sma_120":147338.15},{"date":"2025-12-01","open":164729,"high":164729,"low":163330,"close":163683,"volume":409735,"rsi_14":48.51,"sma_20":162362.5,"sma_60":156244.55,"sma_120":147624.68},{"date":"2025-12-02","open":164654,"high":165018,"low":164027,"close":164027,"volume":301291,"rsi_14":47.79,"sma_20":162458.95,"sma_60":156598.25,"sma_120":147915.33},{"date":"2025-12-03","open":165785,"high":166427,"low":165481,"close":166014,"volume":365289,"rsi_14":50.81,"sma_20":162666.9,"sma_60":156989.58,"sma_120":148210.92},{"date":"2025-12-04","open":165790,"high":166661,"low":165675,"close":166651,"volume":356685,"rsi_14":62.46,"sma_20":162865.75,"sma_60":157378.65,"sma_120":148500.15},{"date":"2025-12-05","open":166621,"high":167109,"low":166462,"close":166611,"volume":313377,"rsi_14":60.34,"sma_20":163120.6,"sma_60":157737.97,"sma_120":148805.42},{"date":"2025-12-08","open":167154,"high":167239,"low":166666,"close":166960,"volume":464687,"rsi_14":68.15,"sma_20":163376.8,"sma_60":158105.0,"sma_120":149118.88},{"date":"2025-12-09","open":166706,"high":166945,"low":166447,"close":166626,"volume":393655,"rsi_14":70.06,"sma_20":163479.55,"sma_60":158462.25,"sma_120":149424.77},{"date":"2025-12-10","open":166552,"high":166870,"low":166188,"close":166756,"volume":454753,"rsi_14":63.49,"sma_20":163550.7,"sma_60":158814.68,"sma_120":149724.6},{"date":"2025-12-11","open":166377,"high":166452,"low":164918,"close":165630,"volume":512649,"rsi_14":84.48,"sma_20":163557.15,"sma_60":159141.5,"sma_120":150013.93},{"date":"2025-12-12","open":166796,"high":167124,"low":166512,"close":167124,"volume":388700,"rsi_14":83.39,"sma_20":163914.65,"sma_60":159487.0,"sma_120":150315.68},{"date":"2025-12-15","open":165431,"high":165815,"low":164022,"close":164127,"volume":500689,"rsi_14":61.99,"sma_20":164053.2,"sma_60":159769.25,"sma_120":150598.89},{"date":"2025-12-16","open":162583,"high":162653,"low":161507,"close":162239,"volume":613324,"rsi_14":50.9,"sma_20":164234.7,"sma_60":160015.53,"sma_120":150858.73},{"date":"2025-12-17","open":163255,"high":164465,"low":163121,"close":164455,"volume":397380,"rsi_14":53.53,"sma_20":164575.75,"sma_60":160302.87,"sma_120":151127.22},{"date":"2025-12-18","open":161164,"high":161761,"low":160990,"close":161622,"volume":569388,"rsi_14":42.07,"sma_20":164566.2,"sma_60":160521.48,"sma_120":151367.48},{"date":"2025-12-19","open":163265,"high":163863,"low":162787,"close":163439,"volume":370612,"rsi_14":49.33,"sma_20":164932.9,"sma_60":160750.13,"sma_120":151622.75},{"date":"2025-12-22","open":165879,"high":166517,"low":165805,"close":166337,"volume":452601,"rsi_14":55.57,"sma_20":165324.6,"sma_60":161015.1,"sma_120":151892.18},{"date":"2025-12-23","open":166726,"high":167199,"low":166561,"close":166671,"volume":344911,"rsi_14":51.72,"sma_20":165615.05,"sma_60":161266.67,"sma_120":152161.37},{"date":"2025-12-24","open":167194,"high":167353,"low":163972,"close":164002,"volume":516986,"rsi_14":43.73,"sma_20":165716.5,"sma_60":161479.12,"sma_120":152405.75},{"date":"2025-12-26","open":164007,"high":165217,"low":162244,"close":163330,"volume":502893,"rsi_14":42.46,"sma_20":165713.5,"sma_60":161687.87,"sma_120":152646.11},{"date":"2025-12-29","open":163330,"high":163619,"low":162180,"close":162195,"volume":405763,"rsi_14":39.43,"sma_20":165606.75,"sma_60":161863.77,"sma_120":152870.32},{"date":"2025-12-30","open":161517,"high":162354,"low":155662,"close":162354,"volume":341649,"rsi_14":40.45,"sma_20":165540.0,"sma_60":162047.98,"sma_120":153088.04},{"date":"2026-01-02","open":162354,"high":162354,"low":161064,"close":162185,"volume":612552,"rsi_14":39.8,"sma_20":165447.5,"sma_60":162220.72,"sma_120":153301.81},{"date":"2026-01-05","open":161667,"high":162040,"low":161433,"close":161482,"volume":691303,"rsi_14":40.57,"sma_20":165220.0,"sma_60":162389.35,"sma_120":153509.66},{"date":"2026-01-06","open":162115,"high":162872,"low":162040,"close":162772,"volume":583505,"rsi_14":40.01,"sma_20":165025.25,"sma_60":162552.88,"sma_120":153726.01},{"date":"2026-01-07","open":164141,"high":164311,"low":163599,"close":163599,"volume":617702,"rsi_14":48.65,"sma_20":164874.0,"sma_60":162661.68,"sma_120":153946.36},{"date":"2026-01-08","open":164132,"high":164366,"low":163325,"close":163410,"volume":624867,"rsi_14":53.27,"sma_20":164695.75,"sma_60":162811.43,"sma_120":154161.38},{"date":"2026-01-09","open":163604,"high":164450,"low":163504,"close":164336,"volume":363023,"rsi_14":49.64,"sma_20":164580.75,"sma_60":162976.77,"sma_120":154386.19},{"date":"2026-01-12","open":165949,"high":166183,"low":164854,"close":165670,"volume":547612,"rsi_14":63.38,"sma_20":164526.25,"sma_60":163164.02,"sma_120":154607.62},{"date":"2026-01-13","open":166771,"high":167687,"low":166771,"close":167617,"volume":537562,"rsi_14":63.7,"sma_20":164626.0,"sma_60":163379.02,"sma_120":154847.69},{"date":"2026-01-14","open":167771,"high":168259,"low":167577,"close":167657,"volume":498588,"rsi_14":55.32,"sma_20":164652.75,"sma_60":163625.72,"sma_120":155074.98},{"date":"2026-01-15","open":164684,"high":166029,"low":164620,"close":165859,"volume":940939,"rsi_14":47.07,"sma_20":164739.75,"sma_60":163797.23,"sma_120":155278.54},{"date":"2026-01-16","open":166083,"high":167104,"low":166078,"close":167000,"volume":392335,"rsi_14":62.16,"sma_20":164978.75,"sma_60":163952.68,"sma_120":155495.16},{"date":"2026-01-19","open":167000,"high":167005,"low":164231,"close":164699,"volume":676472,"rsi_14":54.91,"sma_20":164991.0,"sma_60":164062.27,"sma_120":155692.2},{"date":"2026-01-20","open":164400,"high":165122,"low":164102,"close":164376,"volume":369017,"rsi_14":58.3,"sma_20":165129.25,"sma_60":164171.97,"sma_120":155895.84},{"date":"2026-01-21","open":163385,"high":163763,"low":162523,"close":162971,"volume":824218,"rsi_14":52.15,"sma_20":165105.75,"sma_60":164232.9,"sma_120":156091.83},{"date":"2026-01-22","open":164824,"high":165356,"low":164440,"close":164610,"volume":577201,"rsi_14":57.65,"sma_20":165019.0,"sma_60":164286.18,"sma_120":156290.76},{"date":"2026-01-23","open":164779,"high":165820,"low":164769,"close":165640,"volume":887286,"rsi_14":62.84,"sma_20":164967.25,"sma_60":164325.75,"sma_120":156487.11},{"date":"2026-01-26","open":162692,"high":163151,"low":162110,"close":162857,"volume":1110734,"rsi_14":50.24,"sma_20":164909.75,"sma_60":164296.83,"sma_120":156653.33},{"date":"2026-01-27","open":164221,"high":165516,"low":164221,"close":164814,"volume":379933,"rsi_14":53.23,"sma_20":164984.25,"sma_60":164317.25,"sma_120":156844.26},{"date":"2026-01-28","open":164560,"high":165147,"low":163579,"close":164356,"volume":799877,"rsi_14":52.48,"sma_20":165092.75,"sma_60":164337.88,"sma_120":157012.99},{"date":"2026-01-29","open":164376,"high":164560,"low":163593,"close":164460,"volume":565008,"rsi_14":49.73,"sma_20":165187.25,"sma_60":164363.25,"sma_120":157195.64},{"date":"2026-01-30","open":163488,"high":164012,"low":162735,"close":163134,"volume":817786,"rsi_14":42.45,"sma_20":165223.75,"sma_60":164376.73,"sma_120":157393.99},{"date":"2026-02-02","open":162984,"high":163947,"low":161793,"close":162506,"volume":1146532,"rsi_14":34.26,"sma_20":165264.0,"sma_60":164383.63,"sma_120":157565.08},{"date":"2026-02-03","open":165752,"high":165797,"low":165054,"close":165208,"volume":726507,"rsi_14":43.18,"sma_20":165375.0,"sma_60":164422.0,"sma_120":157766.62},{"date":"2026-02-04","open":162152,"high":162635,"low":162082,"close":162441,"volume":1099207,"rsi_14":41.15,"sma_20":165305.75,"sma_60":164433.45,"sma_120":157937.03},{"date":"2026-02-05","open":161548,"high":161778,"low":160501,"close":161678,"volume":1195726,"rsi_14":36.28,"sma_20":165207.75,"sma_60":164426.77,"sma_120":158091.05},{"date":"2026-02-06","open":157589,"high":159140,"low":157101,"close":158985,"volume":1735185,"rsi_14":35.59,"sma_20":164928.25,"sma_60":164329.52,"sma_120":158214.03},{"date":"2026-02-09","open":162900,"high":163194,"low":161713,"close":161713,"volume":850326,"rsi_14":43.73,"sma_20":164718.5,"sma_60":164265.15,"sma_120":158361.67},{"date":"2026-02-10","open":162770,"high":162999,"low":161803,"close":162571,"volume":449003,"rsi_14":48.61,"sma_20":164454.0,"sma_60":164212.38,"sma_120":158508.69},{"date":"2026-02-11","open":162306,"high":162401,"low":161414,"close":161414,"volume":437910,"rsi_14":42.22,"sma_20":164129.5,"sma_60":164232.3,"sma_120":158647.7},{"date":"2026-02-12","open":160955,"high":161329,"low":160456,"close":160756,"volume":392426,"rsi_14":38.17,"sma_20":163862.25,"sma_60":164218.4,"sma_120":158783.64},{"date":"2026-02-13","open":158357,"high":158357,"low":157051,"close":157270,"volume":880879,"rsi_14":36.98,"sma_20":163363.0,"sma_60":164192.15,"sma_120":158887.82},{"date":"2026-02-19","open":159669,"high":159928,"low":159250,"close":159250,"volume":632458,"rsi_14":37.03,"sma_20":163078.5,"sma_60":164215.08,"sma_120":159021.79},{"date":"2026-02-20","open":159055,"high":159230,"low":158856,"close":159050,"volume":651335,"rsi_14":37.47,"sma_20":162800.25,"sma_60":164165.23,"sma_120":159154.1},{"date":"2026-02-23","open":158806,"high":158806,"low":157614,"close":157724,"volume":715547,"rsi_14":35.53,"sma_20":162526.0,"sma_60":164188.22,"sma_120":159288.96},{"date":"2026-02-24","open":157754,"high":158673,"low":157744,"close":157878,"volume":795883,"rsi_14":38.11,"sma_20":162177.25,"sma_60":164173.62,"sma_120":159412.14},{"date":"2026-02-25","open":159075,"high":159494,"low":157734,"close":157819,"volume":855577,"rsi_14":39.12,"sma_20":161773.75,"sma_60":164118.68,"sma_120":159530.13},{"date":"2026-02-26","open":159155,"high":159589,"low":158322,"close":159170,"volume":1115535,"rsi_14":35.04,"sma_20":161577.75,"sma_60":164068.0,"sma_120":159651.34},{"date":"2026-02-27","open":157859,"high":158671,"low":157629,"close":158611,"volume":1202903,"rsi_14":39.35,"sma_20":161255.5,"sma_60":163984.42,"sma_120":159776.46},{"date":"2026-03-03","open":160741,"high":161114,"low":159868,"close":160242,"volume":1487082,"rsi_14":44.89,"sma_20":161015.8,"sma_60":163905.1,"sma_120":159901.6},{"date":"2026-03-04","open":160242,"high":161554,"low":158611,"close":159778,"volume":1140507,"rsi_14":51.09,"sma_20":160758.9,"sma_60":163828.72,"sma_120":160036.63},{"date":"2026-03-05","open":162595,"high":162880,"low":161509,"close":161992,"volume":694134,"rsi_14":49.46,"sma_20":160679.2,"sma_60":163783.48,"sma_120":160190.87},{"date":"2026-03-06","open":163548,"high":163866,"low":162825,"close":163568,"volume":707195,"rsi_14":51.67,"sma_20":160709.8,"sma_60":163731.27,"sma_120":160360.42},{"date":"2026-03-09","open":159559,"high":160227,"low":158417,"close":160227,"volume":961781,"rsi_14":45.6,"sma_20":160437.85,"sma_60":163612.7,"sma_120":160495.67},{"date":"2026-03-10","open":161514,"high":162600,"low":161184,"close":161922,"volume":566005,"rsi_14":51.84,"sma_20":160389.4,"sma_60":163523.05,"sma_120":160630.51},{"date":"2026-03-11","open":162600,"high":163148,"low":161658,"close":162017,"volume":438825,"rsi_14":63.29,"sma_20":160383.95,"sma_60":163429.15,"sma_120":160767.08},{"date":"2026-03-12","open":161977,"high":162436,"low":161519,"close":162077,"volume":424578,"rsi_14":58.34,"sma_20":160516.5,"sma_60":163341.83,"sma_120":160902.04},{"date":"2026-03-13","open":161379,"high":162087,"low":160955,"close":161942,"volume":413799,"rsi_14":58.61,"sma_20":160505.55,"sma_60":163250.1,"sma_120":161032.39},{"date":"2026-03-16","open":161776,"high":162341,"low":161418,"close":162276,"volume":407175,"rsi_14":65.55,"sma_20":160468.35,"sma_60":163182.78,"sma_120":161162.14},{"date":"2026-03-17","open":162332,"high":162510,"low":161782,"close":161907,"volume":518098,"rsi_14":63.35,"sma_20":160470.65,"sma_60":163084.3,"sma_120":161285.65},{"date":"2026-03-18","open":162730,"high":163793,"low":162720,"close":163603,"volume":584780,"rsi_14":67.72,"sma_20":160590.75,"sma_60":163064.25,"sma_120":161416.75},{"date":"2026-03-19","open":162047,"high":162252,"low":161424,"close":161708,"volume":924569,"rsi_14":56.71,"sma_20":160790.85,"sma_60":163044.2,"sma_120":161529.87},{"date":"2026-03-20","open":160791,"high":161658,"low":160277,"close":161399,"volume":479497,"rsi_14":57.64,"sma_20":160876.25,"sma_60":162981.92,"sma_120":161642.39},{"date":"2026-03-23","open":158377,"high":159100,"low":158013,"close":158961,"volume":1214653,"rsi_14":46.15,"sma_20":160849.75,"sma_60":162926.42,"sma_120":161723.95},{"date":"2026-03-24","open":159833,"high":159973,"low":158736,"close":159374,"volume":824775,"rsi_14":48.78,"sma_20":160910.4,"sma_60":162847.38,"sma_120":161798.76},{"date":"2026-03-25","open":159579,"high":160436,"low":159444,"close":159968,"volume":436108,"rsi_14":43.23,"sma_20":160993.0,"sma_60":162729.75,"sma_120":161872.42},{"date":"2026-03-26","open":160127,"high":161099,"low":160082,"close":160362,"volume":457226,"rsi_14":38.36,"sma_20":161098.3,"sma_60":162613.1,"sma_120":161939.88},{"date":"2026-03-27","open":158148,"high":158422,"low":157310,"close":158322,"volume":429833,"rsi_14":42.36,"sma_20":161033.85,"sma_60":162507.12,"sma_120":161993.12},{"date":"2026-03-30","open":153690,"high":155301,"low":153227,"close":155301,"volume":856295,"rsi_14":26.0,"sma_20":160846.35,"sma_60":162362.03,"sma_120":162024.95},{"date":"2026-03-31","open":153655,"high":157120,"low":153455,"close":156522,"volume":1324173,"rsi_14":31.59,"sma_20":160660.35,"sma_60":162256.3,"sma_120":162060.03},{"date":"2026-04-01","open":159130,"high":159359,"low":158379,"close":158931,"volume":1010709,"rsi_14":40.89,"sma_20":160618.0,"sma_60":162188.05,"sma_120":162118.02},{"date":"2026-04-02","open":160461,"high":160616,"low":158502,"close":158686,"volume":628698,"rsi_14":40.63,"sma_20":160452.7,"sma_60":162118.55,"sma_120":162169.63},{"date":"2026-04-03","open":160611,"high":160616,"low":159703,"close":159718,"volume":243846,"rsi_14":42.92,"sma_20":160260.2,"sma_60":162078.0,"sma_120":162233.67},{"date":"2026-04-06","open":159723,"high":160706,"low":159723,"close":160167,"volume":986980,"rsi_14":46.52,"sma_20":160279.4,"sma_60":162030.75,"sma_120":162291.82},{"date":"2026-04-07","open":160905,"high":161025,"low":159858,"close":160072,"volume":709080,"rsi_14":40.92,"sma_20":160209.1,"sma_60":161968.08,"sma_120":162314.88},{"date":"2026-04-08","open":162805,"high":163166,"low":162137,"close":162645,"volume":1012903,"rsi_14":53.92,"sma_20":160263.05,"sma_60":161951.58,"sma_120":162381.51},{"date":"2026-04-09","open":162695,"high":163039,"low":162386,"close":162935,"volume":458637,"rsi_14":55.62,"sma_20":160328.5,"sma_60":161924.42,"sma_120":162450.59},{"date":"2026-04-10","open":163443,"high":164615,"low":163308,"close":164296,"volume":675668,"rsi_14":67.45,"sma_20":160468.95,"sma_60":161897.67,"sma_120":162530.84},{"date":"2026-04-13","open":164111,"high":164356,"low":163648,"close":164226,"volume":706909,"rsi_14":66.33,"sma_20":160589.15,"sma_60":161837.17,"sma_120":162608.09},{"date":"2026-04-14","open":166191,"high":166963,"low":165991,"close":166415,"volume":694643,"rsi_14":69.35,"sma_20":160837.6,"sma_60":161812.58,"sma_120":162719.15},{"date":"2026-04-15","open":168110,"high":168604,"low":168015,"close":168285,"volume":731204,"rsi_14":71.7,"sma_20":161095.0,"sma_60":161849.33,"sma_120":162823.28},{"date":"2026-04-16","open":170927,"high":171521,"low":170469,"close":171521,"volume":686777,"rsi_14":83.29,"sma_20":161609.4,"sma_60":161921.08,"sma_120":162936.88},{"date":"2026-04-17","open":172443,"high":172598,"low":171885,"close":172438,"volume":425114,"rsi_14":97.78,"sma_20":162185.25,"sma_60":162046.67,"sma_120":163054.47},{"date":"2026-04-20","open":173181,"high":173301,"low":172453,"close":173101,"volume":701312,"rsi_14":97.71,"sma_20":162916.25,"sma_60":162188.75,"sma_120":163180.36},{"date":"2026-04-21","open":173301,"high":173625,"low":173106,"close":173381,"volume":589825,"rsi_14":97.4,"sma_20":163640.6,"sma_60":162359.0,"sma_120":163295.95},{"date":"2026-04-22","open":174188,"high":174503,"low":173740,"close":174039,"volume":562446,"rsi_14":98.98,"sma_20":164368.25,"sma_60":162512.83,"sma_120":163399.51},{"date":"2026-04-23","open":176158,"high":176158,"low":175011,"close":175774,"volume":846750,"rsi_14":99.02,"sma_20":165163.2,"sma_60":162678.42,"sma_120":163502.08},{"date":"2026-04-24","open":176502,"high":176911,"low":176133,"close":176706,"volume":463429,"rsi_14":99.02,"sma_20":166106.9,"sma_60":162906.17,"sma_120":163601.5},{"date":"2026-04-27","open":177963,"high":178576,"low":177634,"close":177778,"volume":563941,"rsi_14":99.61,"sma_20":167255.4,"sma_60":163119.08,"sma_120":163718.17},{"date":"2026-04-28","open":178128,"high":178412,"low":177265,"close":177449,"volume":471095,"rsi_14":97.44,"sma_20":168326.35,"sma_60":163334.17,"sma_120":163836.02},{"date":"2026-04-29","open":176621,"high":177609,"low":176446,"close":177449,"volume":315773,"rsi_14":95.93,"sma_20":169265.1,"sma_60":163547.33,"sma_120":163955.29},{"date":"2026-04-30","open":180240,"high":180460,"low":177419,"close":177734,"volume":905114,"rsi_14":95.62,"sma_20":170230.35,"sma_60":163787.42,"sma_120":164082.08},{"date":"2026-05-04","open":180255,"high":181174,"low":179796,"close":179796,"volume":769339,"rsi_14":96.58,"sma_20":171247.25,"sma_60":164072.42,"sma_120":164228.02},{"date":"2026-05-06","open":182777,"high":182927,"low":181049,"close":181573,"volume":1228458,"rsi_14":96.49,"sma_20":172308.5,"sma_60":164341.92,"sma_120":164381.96},{"date":"2026-05-07","open":182917,"high":183820,"low":182642,"close":183820,"volume":1581176,"rsi_14":96.57,"sma_20":173487.0,"sma_60":164695.17,"sma_120":164564.31},{"date":"2026-05-08","open":184065,"high":186671,"low":184065,"close":186671,"volume":678156,"rsi_14":96.49,"sma_20":174679.25,"sma_60":165108.75,"sma_120":164767.76},{"date":"2026-05-11","open":189163,"high":190826,"low":189163,"close":190361,"volume":960532,"rsi_14":97.0,"sma_20":176041.75,"sma_60":165628.92,"sma_120":164979.22},{"date":"2026-05-12","open":191130,"high":192144,"low":190985,"close":191929,"volume":851627,"rsi_14":97.14,"sma_20":177414.5,"sma_60":166129.67,"sma_120":165197.41},{"date":"2026-05-13","open":191425,"high":193067,"low":191190,"close":192593,"volume":1082172,"rsi_14":97.19,"sma_20":178824.0,"sma_60":166627.17,"sma_120":165419.77},{"date":"2026-05-14","open":194450,"high":195174,"low":194161,"close":194640,"volume":809757,"rsi_14":97.38,"sma_20":180226.25,"sma_60":167178.17,"sma_120":165705.23},{"date":"2026-05-15","open":195379,"high":196218,"low":193981,"close":194021,"volume":1244248,"rsi_14":94.19,"sma_20":181503.75,"sma_60":167729.83,"sma_120":165974.12},{"date":"2026-05-18","open":192768,"high":193037,"low":191320,"close":191749,"volume":755702,"rsi_14":84.09,"sma_20":182505.25,"sma_60":168301.83,"sma_120":166246.99},{"date":"2026-05-19","open":191764,"high":192723,"low":191644,"close":192463,"volume":1003276,"rsi_14":83.82,"sma_20":183496.5,"sma_60":168852.67,"sma_120":166533.88},{"date":"2026-05-20","open":192427,"high":192943,"low":191788,"close":192648,"volume":1644846,"rsi_14":85.27,"sma_20":184463.75,"sma_60":169409.92,"sma_120":166787.58},{"date":"2026-05-21","open":192942,"high":195273,"low":192812,"close":194969,"volume":876912,"rsi_14":87.59,"sma_20":185533.25,"sma_60":170028.08,"sma_120":167108.15},{"date":"2026-05-22","open":195902,"high":197949,"low":195872,"close":197705,"volume":823700,"rsi_14":88.77,"sma_20":186706.75,"sma_60":170689.33,"sma_120":167431.48},{"date":"2026-05-26","open":199563,"high":199563,"low":197771,"close":197915,"volume":1001065,"rsi_14":87.9,"sma_20":187803.75,"sma_60":171355.08,"sma_120":167736.88},{"date":"2026-05-27","open":199812,"high":200171,"low":198903,"close":199198,"volume":844927,"rsi_14":87.65,"sma_20":188918.25,"sma_60":172019.67,"sma_120":168043.83},{"date":"2026-05-28","open":199198,"high":200006,"low":197984,"close":198464,"volume":1375308,"rsi_14":83.44,"sma_20":189942.25,"sma_60":172681.33,"sma_120":168332.88},{"date":"2026-05-29","open":199713,"high":201655,"low":199698,"close":201655,"volume":490272,"rsi_14":83.7,"sma_20":191142.5,"sma_60":173376.4,"sma_120":168640.75},{"date":"2026-06-01","open":202838,"high":204686,"low":202524,"close":202878,"volume":996462,"rsi_14":81.66,"sma_20":192415.75,"sma_60":174099.62,"sma_120":168964.17},{"date":"2026-06-02","open":203367,"high":204305,"low":202323,"close":204051,"volume":1330785,"rsi_14":81.29,"sma_20":193733.5,"sma_60":174805.52,"sma_120":169294.5},{"date":"2026-06-04","open":205264,"high":206108,"low":204355,"close":205943,"volume":705750,"rsi_14":82.4,"sma_20":195042.75,"sma_60":175516.73,"sma_120":169624.0},{"date":"2026-06-05","open":204944,"high":206377,"low":204430,"close":205204,"volume":690025,"rsi_14":77.38,"sma_20":196226.0,"sma_60":176271.3,"sma_120":169942.0},{"date":"2026-06-08","open":199417,"high":200531,"low":196761,"close":197555,"volume":1208500,"rsi_14":56.71,"sma_20":196913.75,"sma_60":176869.95,"sma_120":170196.5},{"date":"2026-06-09","open":198604,"high":199089,"low":196962,"close":198050,"volume":1145209,"rsi_14":62.84,"sma_20":197483.5,"sma_60":177475.27,"sma_120":170452.21},{"date":"2026-06-10","open":196118,"high":196208,"low":194346,"close":195144,"volume":3202620,"rsi_14":55.01,"sma_20":197723.0,"sma_60":178031.08,"sma_120":170686.46},{"date":"2026-06-11","open":191394,"high":194285,"low":190725,"close":194250,"volume":2561306,"rsi_14":52.92,"sma_20":197839.25,"sma_60":178574.23,"sma_120":170912.17},{"date":"2026-06-12","open":198374,"high":199113,"low":197535,"close":197605,"volume":1162144,"rsi_14":54.63,"sma_20":198090.25,"sma_60":179167.8,"sma_120":171175.29},{"date":"2026-06-15","open":200536,"high":202058,"low":200106,"close":202004,"volume":1403290,"rsi_14":57.13,"sma_20":198459.0,"sma_60":179840.95,"sma_120":171462.62},{"date":"2026-06-16","open":204585,"high":204924,"low":203596,"close":204091,"volume":2352945,"rsi_14":59.64,"sma_20":198963.25,"sma_60":180520.67,"sma_120":171792.46},{"date":"2026-06-17","open":200815,"high":202073,"low":200556,"close":201879,"volume":1912291,"rsi_14":54.07,"sma_20":199470.5,"sma_60":181195.05,"sma_120":172119.62},{"date":"2026-06-18","open":202284,"high":202993,"low":201490,"close":202868,"volume":3480925,"rsi_14":56.63,"sma_20":199991.5,"sma_60":181891.08,"sma_120":172436.5},{"date":"2026-06-19","open":206312,"high":206617,"low":203981,"close":204036,"volume":2536725,"rsi_14":53.82,"sma_20":200561.75,"sma_60":182647.25,"sma_120":172786.83},{"date":"2026-06-22","open":203801,"high":206787,"low":203591,"close":206787,"volume":1597069,"rsi_14":55.98,"sma_20":201153.5,"sma_60":183442.45,"sma_120":173144.92},{"date":"2026-06-23","open":206392,"high":206517,"low":202443,"close":202498,"volume":2235541,"rsi_14":47.83,"sma_20":201393.5,"sma_60":184156.17,"sma_120":173442.96},{"date":"2026-06-24","open":200007,"high":201770,"low":199433,"close":201400,"volume":1716433,"rsi_14":43.51,"sma_20":201568.0,"sma_60":184844.98,"sma_120":173729.04},{"date":"2026-06-25","open":203348,"high":204126,"low":202888,"close":203437,"volume":1884994,"rsi_14":47.57,"sma_20":201780.25,"sma_60":185601.8,"sma_120":174054.46},{"date":"2026-06-26","open":201560,"high":202034,"low":197052,"close":197441,"volume":3655083,"rsi_14":49.83,"sma_20":201729.0,"sma_60":186308.88,"sma_120":174335.46},{"date":"2026-06-29","open":199268,"high":200761,"low":198110,"close":200761,"volume":1411042,"rsi_14":53.61,"sma_20":201684.25,"sma_60":187051.03,"sma_120":174653.67},{"date":"2026-06-30","open":203137,"high":205019,"low":203062,"close":204755,"volume":1031487,"rsi_14":62.45,"sma_20":201778.25,"sma_60":187819.7,"sma_120":175003.88},{"date":"2026-07-01","open":207575,"high":208599,"low":206961,"close":207481,"volume":1569213,"rsi_14":66.37,"sma_20":201950.0,"sma_60":188637.95,"sma_120":175378.25},{"date":"2026-07-02","open":204651,"high":206024,"low":203977,"close":204301,"volume":2248461,"rsi_14":58.32,"sma_20":201867.75,"sma_60":189385.92,"sma_120":175731.96},{"date":"2026-07-03","open":201865,"high":202249,"low":199977,"close":200816,"volume":1818408,"rsi_14":48.49,"sma_20":201648.0,"sma_60":190060.83,"sma_120":176045.79},{"date":"2026-07-06","open":201570,"high":202259,"low":199742,"close":200286,"volume":1788263,"rsi_14":44.96,"sma_20":201784.75,"sma_60":190728.5,"sma_120":176348.29},{"date":"2026-07-07","open":200426,"high":200760,"low":197949,"close":198928,"volume":1951458,"rsi_14":46.0,"sma_20":201828.75,"sma_60":191330.5,"sma_120":176641.04},{"date":"2026-07-08","open":195848,"high":196872,"low":193122,"close":193122,"volume":2284528,"rsi_14":38.33,"sma_20":201727.5,"sma_60":191830.75,"sma_120":176877.58},{"date":"2026-07-09","open":194820,"high":196193,"low":194376,"close":195998,"volume":2168621,"rsi_14":40.75,"sma_20":201815.0,"sma_60":192356.25,"sma_120":177126.96},{"date":"2026-07-10","open":198150,"high":198714,"low":196448,"close":196637,"volume":2314091,"rsi_14":37.72,"sma_20":201766.5,"sma_60":192893.58,"sma_120":177365.38},{"date":"2026-07-13","open":196827,"high":198027,"low":195664,"close":195813,"volume":2302955,"rsi_14":41.17,"sma_20":201456.5,"sma_60":193380.58,"sma_120":177596.58},{"date":"2026-07-14","open":193735,"high":194674,"low":191768,"close":194250,"volume":3837045,"rsi_14":40.67,"sma_20":200963.75,"sma_60":193810.25,"sma_120":177829.79},{"date":"2026-07-15","open":195378,"high":197091,"low":195248,"close":196217,"volume":1921215,"rsi_14":40.57,"sma_20":200680.25,"sma_60":194218.67,"sma_120":178069.88},{"date":"2026-07-16","open":194046,"high":194390,"low":193272,"close":193332,"volume":2339291,"rsi_14":44.16,"sma_20":200202.75,"sma_60":194563.58,"sma_120":178305.12},{"date":"2026-07-20","open":190606,"high":190606,"low":187075,"close":187090,"volume":2752750,"rsi_14":32.05,"sma_20":199354.25,"sma_60":194793.25,"sma_120":178491.0},{"date":"2026-07-21","open":186750,"high":188808,"low":186531,"close":188638,"volume":1985147,"rsi_14":27.38,"sma_20":198445.5,"sma_60":195044.08,"sma_120":178701.54},{"date":"2026-07-22","open":190820,"high":191074,"low":189352,"close":189352,"volume":1792897,"rsi_14":23.04,"sma_20":197787.25,"sma_60":195295.83,"sma_120":178904.33},{"date":"2026-07-23","open":189318,"high":189887,"low":187376,"close":187775,"volume":1918120,"rsi_14":24.19,"sma_20":197105.0,"sma_60":195492.25,"sma_120":179085.33},{"date":"2026-07-24","open":186192,"high":186477,"low":183336,"close":184090,"volume":1915676,"rsi_14":24.04,"sma_20":196136.25,"sma_60":195611.58,"sma_120":179258.88},{"date":"2026-07-27","open":184280,"high":185583,"low":183666,"close":185523,"volume":1337035,"rsi_14":27.71,"sma_20":195539.5,"sma_60":195736.92,"sma_120":179428.0},{"date":"2026-07-28","open":182092,"high":182462,"low":179223,"close":179601,"volume":1147947,"rsi_14":24.35,"sma_20":194480.0,"sma_60":195768.92,"sma_120":179551.54},{"date":"2026-07-29","open":179855,"high":180774,"low":175477,"close":177025,"volume":1231743,"rsi_14":26.44,"sma_20":193078.75,"sma_60":195757.58,"sma_120":179652.46},{"date":"2026-07-30","open":174795,"high":176365,"low":173575,"close":173865,"volume":1326023,"rsi_14":18.01,"sma_20":191383.0,"sma_60":195688.83,"sma_120":179738.12},{"date":"2026-07-31","open":178390,"high":181255,"low":178390,"close":179850,"volume":1525285,"rsi_14":28.86,"sma_20":190145.75,"sma_60":195685.42,"sma_120":179878.92},{"date":"2026-08-03","open":180885,"high":180930,"low":179900,"close":180335,"volume":1189881,"rsi_14":30.32,"sma_20":189107.25,"sma_60":195660.42,"sma_120":180001.17},{"date":"2026-08-04","open":182930,"high":183575,"low":180725,"close":183570,"volume":1330643,"rsi_14":36.86,"sma_20":188257.0,"sma_60":195651.83,"sma_120":180173.5},{"date":"2026-08-05","open":188095,"high":188355,"low":187020,"close":188030,"volume":1797009,"rsi_14":40.42,"sma_20":187697.75,"sma_60":195670.0,"sma_120":180389.38},{"date":"2026-08-06","open":185310,"high":185720,"low":183725,"close":185245,"volume":1801558,"rsi_14":40.51,"sma_20":187290.0,"sma_60":195580.17,"sma_120":180604.54},{"date":"2026-08-07","open":185515,"high":186140,"low":184240,"close":184660,"volume":1550051,"rsi_14":46.49,"sma_20":186709.0,"sma_60":195454.42,"sma_120":180792.04},{"date":"2026-08-10","open":185385,"high":187265,"low":185200,"close":187010,"volume":1075567,"rsi_14":47.91,"sma_20":186063.3,"sma_60":195114.65,"sma_120":180863.99},{"date":"2026-08-11","open":185785,"high":186335,"low":185380,"close":185825,"volume":2037776,"rsi_14":45.53,"sma_20":185563.95,"sma_60":194967.75,"sma_120":181063.7},{"date":"2026-08-12","open":184705,"high":185680,"low":184485,"close":185440,"volume":1961242,"rsi_14":46.95,"sma_20":185123.45,"sma_60":194824.75,"sma_120":181265.7},{"date":"2026-08-13","open":186150,"high":187150,"low":185650,"close":187150,"volume":2437395,"rsi_14":54.22,"sma_20":184670.1,"sma_60":194748.12,"sma_120":181511.08},{"date":"2026-08-14","open":188565,"high":189260,"low":187800,"close":188575,"volume":3728215,"rsi_14":54.21,"sma_20":184432.3,"sma_60":194683.33,"sma_120":181751.78},{"date":"2026-08-18","open":187890,"high":187940,"low":185392,"close":185900,"volume":3237201,"rsi_14":59.54,"sma_20":184372.8,"sma_60":194570.88,"sma_120":181971.87},{"date":"2026-08-19","open":184130,"high":184155,"low":181260,"close":181745,"volume":3451777,"rsi_14":56.82,"sma_20":184028.15,"sma_60":194350.48,"sma_120":182168.41},{"date":"2026-08-20","open":181615,"high":182642,"low":181125,"close":182185,"volume":3857820,"rsi_14":63.06,"sma_20":183669.8,"sma_60":194091.82,"sma_120":182367.33},{"date":"2026-08-21","open":179725,"high":180065,"low":178727,"close":179715,"volume":2535824,"rsi_14":49.76,"sma_20":183266.85,"sma_60":193788.5,"sma_120":182546.16},{"date":"2026-08-24","open":180050,"high":180170,"low":177475,"close":177885,"volume":4446929,"rsi_14":45.87,"sma_20":182956.65,"sma_60":193433.28,"sma_120":182698.45},{"date":"2026-08-25","open":177265,"high":179030,"low":176720,"close":179030,"volume":15293019,"rsi_14":41.78,"sma_20":182632.05,"sma_60":193109.38,"sma_120":182864.95},{"date":"2026-08-26","open":179030,"high":179287,"low":177682,"close":178630,"volume":5277615,"rsi_14":30.03,"sma_20":182583.5,"sma_60":192725.65,"sma_120":183018.19},{"date":"2026-08-27","open":181140,"high":181300,"low":179107,"close":179590,"volume":3061443,"rsi_14":36.98,"sma_20":182711.75,"sma_60":192337.53,"sma_120":183183.3},{"date":"2026-08-28","open":180550,"high":180925,"low":179460,"close":179490,"volume":1967211,"rsi_14":37.82,"sma_20":182993.0,"sma_60":191928.18,"sma_120":183329.12},{"date":"2026-08-31","open":178480,"high":179130,"low":177875,"close":178540,"volume":2729257,"rsi_14":28.64,"sma_20":182927.5,"sma_60":191471.47,"sma_120":183453.9},{"date":"2026-09-01","open":178420,"high":179170,"low":177850,"close":178785,"volume":3228816,"rsi_14":31.37,"sma_20":182850.0,"sma_60":191031.15,"sma_120":183608.56},{"date":"2026-09-02","open":176830,"high":176980,"low":175240,"close":175475,"volume":2855610,"rsi_14":27.16,"sma_20":182445.25,"sma_60":190663.15,"sma_120":183721.51},{"date":"2026-09-03","open":175475,"high":175895,"low":174735,"close":175270,"volume":3014275,"rsi_14":20.75,"sma_20":181807.25,"sma_60":190283.5,"sma_120":183831.96},{"date":"2026-09-04","open":176740,"high":177577,"low":176740,"close":176990,"volume":2641213,"rsi_14":21.89,"sma_20":181394.5,"sma_60":189980.95,"sma_120":183956.24},{"date":"2026-09-07","open":176335,"high":176510,"low":174450,"close":175920,"volume":4062875,"rsi_14":23.74,"sma_20":180957.5,"sma_60":189675.45,"sma_120":184072.73},{"date":"2026-09-08","open":175710,"high":176762,"low":175160,"close":176020,"volume":5544265,"rsi_14":30.85,"sma_20":180408.0,"sma_60":189315.7,"sma_120":184187.27},{"date":"2026-09-09","open":174820,"high":175797,"low":174510,"close":174985,"volume":5834038,"rsi_14":26.83,"sma_20":179866.0,"sma_60":188865.38,"sma_120":184296.26},{"date":"2026-09-10","open":174865,"high":175125,"low":173800,"close":174540,"volume":6106749,"rsi_14":30.85,"sma_20":179321.0,"sma_60":188372.87,"sma_120":184387.41},{"date":"2026-09-11","open":173580,"high":174280,"low":172785,"close":174005,"volume":3451409,"rsi_14":34.12,"sma_20":178663.75,"sma_60":187908.3,"sma_120":184489.89},{"date":"2026-09-14","open":172590,"high":173375,"low":172315,"close":173050,"volume":3762610,"rsi_14":25.15,"sma_20":177887.5,"sma_60":187411.35,"sma_120":184586.99},{"date":"2026-09-15","open":173850,"high":175015,"low":173530,"close":174930,"volume":4675504,"rsi_14":36.31,"sma_20":177339.0,"sma_60":186926.25,"sma_120":184720.08},{"date":"2026-09-16","open":174965,"high":176085,"low":174860,"close":175970,"volume":3019233,"rsi_14":36.68,"sma_20":177050.25,"sma_60":186412.63,"sma_120":184858.38},{"date":"2026-09-17","open":177850,"high":178400,"low":177120,"close":178260,"volume":3410021,"rsi_14":46.1,"sma_20":176854.0,"sma_60":186008.67,"sma_120":185010.83},{"date":"2026-09-18","open":179770,"high":181250,"low":179590,"close":181225,"volume":3583747,"rsi_14":57.54,"sma_20":176929.5,"sma_60":185672.43,"sma_120":185184.69},{"date":"2026-09-21","open":182620,"high":183270,"low":182442,"close":182540,"volume":3272182,"rsi_14":59.95,"sma_20":177162.25,"sma_60":185324.17,"sma_120":185386.52},{"date":"2026-09-22","open":185830,"high":186080,"low":182860,"close":183340,"volume":5141550,"rsi_14":74.04,"sma_20":177377.75,"sma_60":185089.17,"sma_120":185620.18},{"date":"2026-09-23","open":184130,"high":184985,"low":183405,"close":184985,"volume":5613942,"rsi_14":77.3,"sma_20":177695.5,"sma_60":184826.25,"sma_120":185857.38},{"date":"2026-09-28","open":183695,"high":184285,"low":182460,"close":183140,"volume":5431497,"rsi_14":67.16,"sma_20":177873.0,"sma_60":184466.0,"sma_120":186059.13},{"date":"2026-09-29","open":182555,"high":182770,"low":180810,"close":181700,"volume":4784496,"rsi_14":65.8,"sma_20":177983.5,"sma_60":184036.32,"sma_120":186250.92},{"date":"2026-09-30","open":182140,"high":182990,"low":181700,"close":181810,"volume":5679619,"rsi_14":65.82,"sma_20":178147.0,"sma_60":183661.48,"sma_120":186435.03},{"date":"2026-10-01","open":183805,"high":185840,"low":183335,"close":185655,"volume":4568074,"rsi_14":75.27,"sma_20":178490.5,"sma_60":183408.82,"sma_120":186643.74},{"date":"2026-10-02","open":184330,"high":185200,"low":183055,"close":183055,"volume":5544322,"rsi_14":68.3,"sma_20":178869.5,"sma_60":183121.63,"sma_120":186831.58},{"date":"2026-10-06","open":185195,"high":185610,"low":184730,"close":185250,"volume":5378458,"rsi_14":72.56,"sma_20":179368.5,"sma_60":182893.67,"sma_120":187016.2},{"date":"2026-10-07","open":185350,"high":185630,"low":184935,"close":185285,"volume":3250261,"rsi_14":75.48,"sma_20":179783.25,"sma_60":182763.07,"sma_120":187198.7},{"date":"2026-10-08","open":185180,"high":185245,"low":184045,"close":184090,"volume":5143754,"rsi_14":69.64,"sma_20":180191.75,"sma_60":182564.62,"sma_120":187359.87},{"date":"2026-10-12","open":184290,"high":184320,"low":182875,"close":182960,"volume":6089865,"rsi_14":64.93,"sma_20":180538.75,"sma_60":182336.68,"sma_120":187512.2},{"date":"2026-10-13","open":180880,"high":181740,"low":180125,"close":181150,"volume":6173498,"rsi_14":56.3,"sma_20":180847.0,"sma_60":182092.32,"sma_120":187631.16},{"date":"2026-10-14","open":181175,"high":181745,"low":180705,"close":181000,"volume":4043752,"rsi_14":49.44,"sma_20":181170.0,"sma_60":181871.48,"sma_120":187733.24},{"date":"2026-10-15","open":176105,"high":177980,"low":176105,"close":176515,"volume":6230826,"rsi_14":37.06,"sma_20":181295.5,"sma_60":181543.12,"sma_120":187770.91},{"date":"2026-10-16","open":176855,"high":178510,"low":176775,"close":176775,"volume":4779804,"rsi_14":35.57,"sma_20":181481.75,"sma_60":181267.18,"sma_120":187803.08},{"date":"2026-10-19","open":173885,"high":174610,"low":173622,"close":174450,"volume":4440195,"rsi_14":27.51,"sma_20":181457.75,"sma_60":181056.52,"sma_120":187810.33},{"date":"2026-10-20","open":174090,"high":174215,"low":172640,"close":173215,"volume":5397441,"rsi_14":28.25,"sma_20":181320.0,"sma_60":180799.47,"sma_120":187804.95},{"date":"2026-10-21","open":174195,"high":175300,"low":173775,"close":173825,"volume":4524402,"rsi_14":32.09,"sma_20":181098.25,"sma_60":180540.68,"sma_120":187799.16},{"date":"2026-10-22","open":173940,"high":174410,"low":171890,"close":172000,"volume":5220132,"rsi_14":29.3,"sma_20":180637.0,"sma_60":180277.78,"sma_120":187763.66},{"date":"2026-10-23","open":169406,"high":170375,"low":168782,"close":170375,"volume":6695993}],"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":170375.0,"price_history":[{"date":"2016-10-24","close":23789.0},{"date":"2016-10-25","close":24144.0},{"date":"2016-10-26","close":23879.0},{"date":"2016-10-27","close":23931.0},{"date":"2016-10-28","close":23931.0},{"date":"2016-10-31","close":23892.0},{"date":"2016-11-01","close":23784.0},{"date":"2016-11-02","close":23524.0},{"date":"2016-11-03","close":23117.0},{"date":"2016-11-04","close":23195.0},{"date":"2016-11-07","close":23428.0},{"date":"2016-11-08","close":23448.0},{"date":"2016-11-09","close":22805.0},{"date":"2016-11-10","close":24216.0},{"date":"2016-11-11","close":23850.0},{"date":"2016-11-14","close":24245.0},{"date":"2016-11-15","close":23865.0},{"date":"2016-11-16","close":24172.0},{"date":"2016-11-17","close":24460.0},{"date":"2016-11-18","close":24691.0},{"date":"2016-11-21","close":24711.0},{"date":"2016-11-22","close":24823.0},{"date":"2016-11-23","close":24879.0},{"date":"2016-11-24","close":24833.0},{"date":"2016-11-25","close":24833.0},{"date":"2016-11-28","close":24701.0},{"date":"2016-11-29","close":24604.0},{"date":"2016-11-30","close":24711.0},{"date":"2016-12-01","close":24335.0},{"date":"2016-12-02","close":24019.0},{"date":"2016-12-05","close":24061.0},{"date":"2016-12-06","close":24211.0},{"date":"2016-12-07","close":24273.0},{"date":"2016-12-08","close":24445.0},{"date":"2016-12-09","close":24565.0},{"date":"2016-12-12","close":24731.0},{"date":"2016-12-13","close":24667.0},{"date":"2016-12-14","close":25050.0},{"date":"2016-12-15","close":25154.0},{"date":"2016-12-16","close":25334.0},{"date":"2016-12-19","close":25265.0},{"date":"2016-12-20","close":25406.0},{"date":"2016-12-21","close":25589.0},{"date":"2016-12-22","close":25689.0},{"date":"2016-12-23","close":25689.0},{"date":"2016-12-26","close":25685.0},{"date":"2016-12-27","close":25857.0},{"date":"2016-12-28","close":26022.0},{"date":"2016-12-29","close":25699.0},{"date":"2017-01-02","close":25579.0},{"date":"2017-01-03","close":25646.0},{"date":"2017-01-04","close":25721.0},{"date":"2017-01-05","close":25426.0},{"date":"2017-01-06","close":25557.0},{"date":"2017-01-09","close":26190.0},{"date":"2017-01-10","close":25899.0},{"date":"2017-01-11","close":26126.0},{"date":"2017-01-12","close":25862.0},{"date":"2017-01-13","close":25740.0},{"date":"2017-01-16","close":25810.0},{"date":"2017-01-17","close":25713.0},{"date":"2017-01-18","close":25514.0},{"date":"2017-01-19","close":25758.0},{"date":"2017-01-20","close":25680.0},{"date":"2017-01-23","close":25470.0},{"date":"2017-01-24","close":25543.0},{"date":"2017-01-25","close":25810.0},{"date":"2017-01-26","close":25943.0},{"date":"2017-01-31","close":25763.0},{"date":"2017-02-01","close":25753.0},{"date":"2017-02-02","close":25514.0},{"date":"2017-02-03","close":25609.0},{"date":"2017-02-06","close":25456.0},{"date":"2017-02-07","close":25656.0},{"date":"2017-02-08","close":25772.0},{"date":"2017-02-09","close":25792.0},{"date":"2017-02-10","close":26042.0},{"date":"2017-02-13","close":26131.0},{"date":"2017-02-14","close":25913.0},{"date":"2017-02-15","close":26042.0},{"date":"2017-02-16","close":26256.0},{"date":"2017-02-17","close":26298.0},{"date":"2017-02-20","close":26548.0},{"date":"2017-02-21","close":26500.0},{"date":"2017-02-22","close":26543.0},{"date":"2017-02-23","close":26389.0},{"date":"2017-02-24","close":26131.0},{"date":"2017-02-27","close":26298.0},{"date":"2017-02-28","close":26223.0},{"date":"2017-03-02","close":26676.0},{"date":"2017-03-03","close":26836.0},{"date":"2017-03-06","close":26934.0},{"date":"2017-03-07","close":26695.0},{"date":"2017-03-08","close":26592.0},{"date":"2017-03-09","close":26947.0},{"date":"2017-03-10","close":26975.0},{"date":"2017-03-13","close":26750.0},{"date":"2017-03-14","close":26846.0},{"date":"2017-03-15","close":26760.0},{"date":"2017-03-16","close":26690.0},{"date":"2017-03-17","close":26599.0},{"date":"2017-03-20","close":26303.0},{"date":"2017-03-21","close":26280.0},{"date":"2017-03-22","close":25909.0},{"date":"2017-03-23","close":26146.0},{"date":"2017-03-24","close":26146.0},{"date":"2017-03-27","close":25694.0},{"date":"2017-03-28","close":25992.0},{"date":"2017-03-29","close":26205.0},{"date":"2017-03-30","close":26351.0},{"date":"2017-03-31","close":26336.0},{"date":"2017-04-03","close":26384.0},{"date":"2017-04-04","close":26238.0},{"date":"2017-04-05","close":26475.0},{"date":"2017-04-06","close":26435.0},{"date":"2017-04-07","close":26618.0},{"date":"2017-04-10","close":26889.0},{"date":"2017-04-11","close":26939.0},{"date":"2017-04-12","close":26720.0},{"date":"2017-04-13","close":26394.0},{"date":"2017-04-14","close":26370.0},{"date":"2017-04-17","close":26380.0},{"date":"2017-04-18","close":26794.0},{"date":"2017-04-19","close":26705.0},{"date":"2017-04-20","close":26750.0},{"date":"2017-04-21","close":26826.0},{"date":"2017-04-24","close":26929.0},{"date":"2017-04-25","close":26971.0},{"date":"2017-04-26","close":27092.0},{"date":"2017-04-27","close":27218.0},{"date":"2017-04-28","close":27416.0},{"date":"2017-05-02","close":27627.0},{"date":"2017-05-04","close":27632.0},{"date":"2017-05-08","close":27703.0},{"date":"2017-05-10","close":27972.0},{"date":"2017-05-11","close":27802.0},{"date":"2017-05-12","close":27723.0},{"date":"2017-05-15","close":27778.0},{"date":"2017-05-16","close":27627.0},{"date":"2017-05-17","close":27565.0},{"date":"2017-05-18","close":27268.0},{"date":"2017-05-19","close":27565.0},{"date":"2017-05-22","close":27522.0},{"date":"2017-05-23","close":27761.0},{"date":"2017-05-24","close":27889.0},{"date":"2017-05-25","close":27913.0},{"date":"2017-05-26","close":28158.0},{"date":"2017-05-29","close":28237.0},{"date":"2017-05-30","close":28288.0},{"date":"2017-05-31","close":28218.0},{"date":"2017-06-01","close":28189.0},{"date":"2017-06-02","close":28441.0},{"date":"2017-06-05","close":28550.0},{"date":"2017-06-07","close":28575.0},{"date":"2017-06-08","close":28689.0},{"date":"2017-06-09","close":28711.0},{"date":"2017-06-12","close":28006.0},{"date":"2017-06-13","close":28070.0},{"date":"2017-06-14","close":28065.0},{"date":"2017-06-15","close":27859.0},{"date":"2017-06-16","close":28080.0},{"date":"2017-06-19","close":28070.0},{"date":"2017-06-20","close":28484.0},{"date":"2017-06-21","close":28342.0},{"date":"2017-06-22","close":28639.0},{"date":"2017-06-23","close":28609.0},{"date":"2017-06-26","close":28706.0},{"date":"2017-06-27","close":28455.0},{"date":"2017-06-28","close":28114.0},{"date":"2017-06-29","close":28493.0},{"date":"2017-06-30","close":28030.0},{"date":"2017-07-03","close":28158.0},{"date":"2017-07-04","close":27933.0},{"date":"2017-07-05","close":27889.0},{"date":"2017-07-06","close":28237.0},{"date":"2017-07-07","close":28124.0},{"date":"2017-07-10","close":28293.0},{"date":"2017-07-11","close":28414.0},{"date":"2017-07-12","close":28346.0},{"date":"2017-07-13","close":28555.0},{"date":"2017-07-14","close":28488.0},{"date":"2017-07-17","close":28619.0},{"date":"2017-07-18","close":28464.0},{"date":"2017-07-19","close":28536.0},{"date":"2017-07-20","close":28913.0},{"date":"2017-07-21","close":28689.0},{"date":"2017-07-24","close":28580.0},{"date":"2017-07-25","close":28725.0},{"date":"2017-07-26","close":28787.0},{"date":"2017-07-27","close":28904.0},{"date":"2017-07-28","close":28595.0},{"date":"2017-07-31","close":28674.0},{"date":"2017-08-01","close":28711.0},{"date":"2017-08-02","close":29019.0},{"date":"2017-08-03","close":28951.0},{"date":"2017-08-04","close":28782.0},{"date":"2017-08-07","close":28951.0},{"date":"2017-08-08","close":28984.0},{"date":"2017-08-09","close":29014.0},{"date":"2017-08-10","close":29161.0},{"date":"2017-08-11","close":28619.0},{"date":"2017-08-14","close":29037.0},{"date":"2017-08-16","close":29191.0},{"date":"2017-08-17","close":29186.0},{"date":"2017-08-18","close":28820.0},{"date":"2017-08-21","close":28619.0},{"date":"2017-08-22","close":28649.0},{"date":"2017-08-23","close":28850.0},{"date":"2017-08-24","close":28644.0},{"date":"2017-08-25","close":28595.0},{"date":"2017-08-28","close":28283.0},{"date":"2017-08-29","close":28356.0},{"date":"2017-08-30","close":28674.0},{"date":"2017-08-31","close":29091.0},{"date":"2017-09-01","close":29234.0},{"date":"2017-09-04","close":29181.0},{"date":"2017-09-05","close":29238.0},{"date":"2017-09-06","close":29288.0},{"date":"2017-09-07","close":29171.0},{"date":"2017-09-08","close":29166.0},{"date":"2017-09-11","close":29219.0},{"date":"2017-09-12","close":29336.0},{"date":"2017-09-13","close":29326.0},{"date":"2017-09-14","close":29538.0},{"date":"2017-09-15","close":29346.0},{"date":"2017-09-18","close":29395.0},{"date":"2017-09-19","close":29381.0},{"date":"2017-09-20","close":29346.0},{"date":"2017-09-21","close":29326.0},{"date":"2017-09-22","close":29219.0},{"date":"2017-09-25","close":29161.0},{"date":"2017-09-26","close":28994.0},{"date":"2017-09-27","close":29115.0},{"date":"2017-09-28","close":29679.0},{"date":"2017-09-29","close":29538.0},{"date":"2017-10-10","close":29932.0},{"date":"2017-10-11","close":29927.0},{"date":"2017-10-12","close":29947.0},{"date":"2017-10-13","close":29790.0},{"date":"2017-10-16","close":29899.0},{"date":"2017-10-17","close":30076.0},{"date":"2017-10-18","close":30066.0},{"date":"2017-10-19","close":30047.0},{"date":"2017-10-20","close":30044.0},{"date":"2017-10-23","close":30009.0},{"date":"2017-10-24","close":29753.0},{"date":"2017-10-25","close":29767.0},{"date":"2017-10-26","close":29580.0},{"date":"2017-10-27","close":29794.0},{"date":"2017-10-30","close":30412.0},{"date":"2017-10-31","close":30294.0},{"date":"2017-11-01","close":30377.0},{"date":"2017-11-02","close":30215.0},{"date":"2017-11-03","close":30289.0},{"date":"2017-11-06","close":30339.0},{"date":"2017-11-07","close":30584.0},{"date":"2017-11-08","close":30635.0},{"date":"2017-11-09","close":30769.0},{"date":"2017-11-10","close":30692.0},{"date":"2017-11-13","close":30779.0},{"date":"2017-11-14","close":30759.0},{"date":"2017-11-15","close":30459.0},{"date":"2017-11-16","close":30144.0},{"date":"2017-11-17","close":30215.0},{"date":"2017-11-20","close":30202.0},{"date":"2017-11-21","close":30124.0},{"date":"2017-11-22","close":30294.0},{"date":"2017-11-23","close":30173.0},{"date":"2017-11-24","close":30173.0},{"date":"2017-11-27","close":30274.0},{"date":"2017-11-28","close":30255.0},{"date":"2017-11-29","close":30487.0},{"date":"2017-11-30","close":29693.0},{"date":"2017-12-01","close":30061.0},{"date":"2017-12-04","close":30192.0},{"date":"2017-12-05","close":29576.0},{"date":"2017-12-06","close":29698.0},{"date":"2017-12-07","close":30009.0},{"date":"2017-12-08","close":30187.0},{"date":"2017-12-11","close":30245.0},{"date":"2017-12-12","close":30454.0},{"date":"2017-12-13","close":30554.0},{"date":"2017-12-14","close":30260.0},{"date":"2017-12-15","close":30304.0},{"date":"2017-12-18","close":30764.0},{"date":"2017-12-19","close":30784.0},{"date":"2017-12-20","close":30579.0},{"date":"2017-12-21","close":30464.0},{"date":"2017-12-22","close":30450.0},{"date":"2017-12-26","close":30279.0},{"date":"2017-12-27","close":30115.0},{"date":"2017-12-28","close":30047.0},{"date":"2018-01-02","close":29680.541},{"date":"2018-01-03","close":30237.7422},{"date":"2018-01-04","close":30521.1504},{"date":"2018-01-05","close":30549.9688},{"date":"2018-01-08","close":30862.1914},{"date":"2018-01-09","close":31068.7441},{"date":"2018-01-10","close":31179.2188},{"date":"2018-01-11","close":31159.998},{"date":"2018-01-12","close":31169.6113},{"date":"2018-01-15","close":31385.7695},{"date":"2018-01-16","close":31395.377},{"date":"2018-01-17","close":31419.3945},{"date":"2018-01-18","close":31741.2227},{"date":"2018-01-19","close":31649.9629},{"date":"2018-01-22","close":31861.3105},{"date":"2018-01-23","close":32567.416},{"date":"2018-01-24","close":32442.5215},{"date":"2018-01-25","close":31938.168},{"date":"2018-01-26","close":32135.1055},{"date":"2018-01-29","close":32577.0273},{"date":"2018-01-30","close":32495.375},{"date":"2018-01-31","close":32274.4062},{"date":"2018-02-01","close":32543.4023},{"date":"2018-02-02","close":32639.4688},{"date":"2018-02-05","close":31932.0},{"date":"2018-02-06","close":30828.5703},{"date":"2018-02-07","close":31030.3164},{"date":"2018-02-08","close":31280.0957},{"date":"2018-02-09","close":30093.6426},{"date":"2018-02-12","close":30463.5078},{"date":"2018-02-13","close":30746.9102},{"date":"2018-02-14","close":30794.9414},{"date":"2018-02-19","close":31558.6934},{"date":"2018-02-20","close":31486.6406},{"date":"2018-02-21","close":31789.2617},{"date":"2018-02-22","close":32091.8789},{"date":"2018-02-23","close":31837.291},{"date":"2018-02-26","close":32298.4238},{"date":"2018-02-27","close":32634.6543},{"date":"2018-02-28","close":32596.2383},{"date":"2018-03-02","close":31773.0},{"date":"2018-03-05","close":32083.0},{"date":"2018-03-06","close":32303.2305},{"date":"2018-03-07","close":32211.9512},{"date":"2018-03-08","close":32351.2617},{"date":"2018-03-09","close":32509.7812},{"date":"2018-03-12","close":32994.9258},{"date":"2018-03-13","close":33038.1562},{"date":"2018-03-14","close":32725.9375},{"date":"2018-03-15","close":32725.9375},{"date":"2018-03-16","close":32697.1055},{"date":"2018-03-19","close":32812.3945},{"date":"2018-03-20","close":32005.4141},{"date":"2018-03-21","close":32101.4824},{"date":"2018-03-22","close":32058.252},{"date":"2018-03-23","close":31352.1426},{"date":"2018-03-26","close":31035.1152},{"date":"2018-03-27","close":31577.9062},{"date":"2018-03-28","close":30415.4707},{"date":"2018-03-29","close":30165.6816},{"date":"2018-03-30","close":30501.9355},{"date":"2018-04-02","close":30626.8262},{"date":"2018-04-03","close":29541.2402},{"date":"2018-04-04","close":29464.3867},{"date":"2018-04-05","close":30348.2188},{"date":"2018-04-06","close":30290.582},{"date":"2018-04-09","close":30213.7266},{"date":"2018-04-10","close":30679.6602},{"date":"2018-04-11","close":30646.0352},{"date":"2018-04-12","close":30727.6914},{"date":"2018-04-13","close":30833.3672},{"date":"2018-04-16","close":31164.8086},{"date":"2018-04-17","close":31222.4512},{"date":"2018-04-18","close":31635.5488},{"date":"2018-04-19","close":31659.5664},{"date":"2018-04-20","close":31280.0957},{"date":"2018-04-23","close":31126.3867},{"date":"2018-04-24","close":31241.666},{"date":"2018-04-25","close":30631.6309},{"date":"2018-04-26","close":30799.752},{"date":"2018-04-27","close":31313.7168},{"date":"2018-04-30","close":31164.8086},{"date":"2018-05-02","close":31428.998},{"date":"2018-05-03","close":31203.2344},{"date":"2018-05-04","close":30943.8535},{"date":"2018-05-08","close":32043.8359},{"date":"2018-05-09","close":31962.1836},{"date":"2018-05-10","close":32327.248},{"date":"2018-05-11","close":32221.5703},{"date":"2018-05-14","close":32380.084},{"date":"2018-05-15","close":32471.3438},{"date":"2018-05-16","close":32288.8184},{"date":"2018-05-17","close":32538.5938},{"date":"2018-05-18","close":32553.0117},{"date":"2018-05-21","close":32730.7363},{"date":"2018-05-23","close":32360.8691},{"date":"2018-05-24","close":32658.6836},{"date":"2018-05-25","close":32778.7695},{"date":"2018-05-28","close":32783.5742},{"date":"2018-05-29","close":32673.0918},{"date":"2018-05-30","close":32601.0449},{"date":"2018-05-31","close":32797.9844},{"date":"2018-06-01","close":32769.1602},{"date":"2018-06-04","close":33239.9023},{"date":"2018-06-05","close":33259.1172},{"date":"2018-06-07","close":33614.5664},{"date":"2018-06-08","close":33422.4258},{"date":"2018-06-11","close":33508.8906},{"date":"2018-06-12","close":33653.0},{"date":"2018-06-14","close":33902.7852},{"date":"2018-06-15","close":34757.8008},{"date":"2018-06-18","close":34714.5625},{"date":"2018-06-19","close":34527.2266},{"date":"2018-06-20","close":34911.4961},{"date":"2018-06-21","close":35415.8633},{"date":"2018-06-22","close":34887.4922},{"date":"2018-06-25","close":34849.0508},{"date":"2018-06-26","close":34008.4531},{"date":"2018-06-27","close":34344.7031},{"date":"2018-06-28","close":34027.6602},{"date":"2018-06-29","close":34296.6641},{"date":"2018-07-02","close":34166.9727},{"date":"2018-07-03","close":34685.7344},{"date":"2018-07-04","close":34152.5586},{"date":"2018-07-05","close":34248.6289},{"date":"2018-07-06","close":34647.3242},{"date":"2018-07-09","close":34945.1328},{"date":"2018-07-10","close":35540.7656},{"date":"2018-07-11","close":35262.1484},{"date":"2018-07-12","close":35689.6641},{"date":"2018-07-13","close":36213.2461},{"date":"2018-07-16","close":36328.5273},{"date":"2018-07-17","close":35795.3438},{"date":"2018-07-18","close":36544.6758},{"date":"2018-07-19","close":36515.8555},{"date":"2018-07-20","close":36458.2227},{"date":"2018-07-23","close":36155.5977},{"date":"2018-07-24","close":36535.0703},{"date":"2018-07-25","close":36352.5469},{"date":"2018-07-26","close":36314.1094},{"date":"2018-07-27","close":35891.4023},{"date":"2018-07-30","close":35463.9023},{"date":"2018-07-31","close":35017.1875},{"date":"2018-08-01","close":35569.5703},{"date":"2018-08-02","close":35521.5391},{"date":"2018-08-03","close":36280.4844},{"date":"2018-08-06","close":36064.3438},{"date":"2018-08-07","close":36578.3086},{"date":"2018-08-08","close":36410.1836},{"date":"2018-08-09","close":36434.1875},{"date":"2018-08-10","close":36592.707},{"date":"2018-08-13","close":36501.4609},{"date":"2018-08-14","close":36602.3125},{"date":"2018-08-16","close":36395.7695},{"date":"2018-08-17","close":36213.2461},{"date":"2018-08-20","close":36218.0508},{"date":"2018-08-21","close":36030.707},{"date":"2018-08-22","close":36030.707},{"date":"2018-08-23","close":36333.332},{"date":"2018-08-24","close":36285.293},{"date":"2018-08-27","close":36535.0703},{"date":"2018-08-28","close":36602.3125},{"date":"2018-08-29","close":36775.2461},{"date":"2018-08-30","close":36986.5977},{"date":"2018-08-31","close":37082.6641},{"date":"2018-09-03","close":37082.6641},{"date":"2018-09-04","close":37294.0234},{"date":"2018-09-05","close":37159.5234},{"date":"2018-09-06","close":36808.8711},{"date":"2018-09-07","close":36482.2227},{"date":"2018-09-10","close":36650.3477},{"date":"2018-09-11","close":36655.1562},{"date":"2018-09-12","close":36952.9688},{"date":"2018-09-13","close":36635.9414},{"date":"2018-09-14","close":36962.5781},{"date":"2018-09-17","close":36828.082},{"date":"2018-09-18","close":36491.8398},{"date":"2018-09-19","close":36698.3828},{"date":"2018-09-20","close":36621.5312},{"date":"2018-09-21","close":36948.1719},{"date":"2018-09-27","close":36799.2695},{"date":"2018-09-28","close":36977.0},{"date":"2018-10-01","close":37202.7422},{"date":"2018-10-02","close":37173.9336},{"date":"2018-10-04","close":37337.2539},{"date":"2018-10-05","close":36933.7539},{"date":"2018-10-08","close":36506.2422},{"date":"2018-10-10","close":36381.3672},{"date":"2018-10-11","close":34829.8516},{"date":"2018-10-12","close":34805.8203},{"date":"2018-10-15","close":34949.9297},{"date":"2018-10-16","close":34743.3828},{"date":"2018-10-17","close":35728.0977},{"date":"2018-10-18","close":35608.0039},{"date":"2018-10-19","close":35377.4375},{"date":"2018-10-22","close":35113.25},{"date":"2018-10-23","close":34940.3242},{"date":"2018-10-24","close":35007.5781},{"date":"2018-10-25","close":33883.5703},{"date":"2018-10-26","close":34248.6289},{"date":"2018-10-29","close":33989.2461},{"date":"2018-10-30","close":33552.1328},{"date":"2018-10-31","close":34018.0664},{"date":"2018-11-01","close":34421.5508},{"date":"2018-11-02","close":34652.1172},{"date":"2018-11-05","close":33936.4062},{"date":"2018-11-06","close":33801.9102},{"date":"2018-11-07","close":34080.5},{"date":"2018-11-08","close":34949.9297},{"date":"2018-11-09","close":34887.4922},{"date":"2018-11-12","close":34925.9102},{"date":"2018-11-13","close":33849.9453},{"date":"2018-11-14","close":33710.6367},{"date":"2018-11-15","close":33566.543},{"date":"2018-11-16","close":33653.0},{"date":"2018-11-19","close":33628.9844},{"date":"2018-11-20","close":32514.5781},{"date":"2018-11-21","close":32384.8906},{"date":"2018-11-22","close":32235.9824},{"date":"2018-11-23","close":32115.8945},{"date":"2018-11-26","close":32370.4824},{"date":"2018-11-27","close":32783.5742},{"date":"2018-11-28","close":32903.6562},{"date":"2018-11-29","close":33528.1094},{"date":"2018-11-30","close":33494.4766},{"date":"2018-12-03","close":34416.7539},{"date":"2018-12-04","close":33571.332},{"date":"2018-12-05","close":33235.1016},{"date":"2018-12-06","close":32668.2949},{"date":"2018-12-07","close":33177.4648},{"date":"2018-12-10","close":32327.248},{"date":"2018-12-11","close":32807.5898},{"date":"2018-12-12","close":33191.875},{"date":"2018-12-13","close":33191.875},{"date":"2018-12-14","close":32980.5195},{"date":"2018-12-17","close":32677.8906},{"date":"2018-12-18","close":31760.4336},{"date":"2018-12-19","close":31894.9375},{"date":"2018-12-20","close":30838.1777},{"date":"2018-12-21","close":30377.0371},{"date":"2018-12-24","close":29848.6641},{"date":"2018-12-26","close":28863.9531},{"date":"2018-12-27","close":30277.2793},{"date":"2018-12-28","close":30481.2715},{"date":"2019-01-02","close":30602.6875},{"date":"2019-01-03","close":30340.4219},{"date":"2019-01-04","close":30427.8438},{"date":"2019-01-07","close":31413.7773},{"date":"2019-01-08","close":31820.0},{"date":"2019-01-09","close":32220.002},{"date":"2019-01-10","close":31909.1699},{"date":"2019-01-11","close":32054.873},{"date":"2019-01-14","close":31865.4551},{"date":"2019-01-15","close":32142.2949},{"date":"2019-01-16","close":32487.1348},{"date":"2019-01-17","close":32448.2812},{"date":"2019-01-18","close":32963.0938},{"date":"2019-01-21","close":33254.4961},{"date":"2019-01-22","close":32997.082},{"date":"2019-01-23","close":32657.1172},{"date":"2019-01-24","close":32846.5273},{"date":"2019-01-25","close":33099.0859},{"date":"2019-01-28","close":32929.0938},{"date":"2019-01-29","close":32419.1367},{"date":"2019-01-30","close":32506.5547},{"date":"2019-01-31","close":33084.5234},{"date":"2019-02-01","close":33526.4766},{"date":"2019-02-07","close":34182.1445},{"date":"2019-02-08","close":33526.4766},{"date":"2019-02-11","close":33856.7539},{"date":"2019-02-12","close":34094.7227},{"date":"2019-02-13","close":34434.6992},{"date":"2019-02-14","close":34497.8438},{"date":"2019-02-15","close":34289.0},{"date":"2019-02-18","close":34526.9766},{"date":"2019-02-19","close":34667.8242},{"date":"2019-02-20","close":34682.4023},{"date":"2019-02-21","close":34633.8438},{"date":"2019-02-22","close":34429.8477},{"date":"2019-02-25","close":34818.3906},{"date":"2019-02-26","close":34434.6992},{"date":"2019-02-27","close":34711.5469},{"date":"2019-02-28","close":34643.5508},{"date":"2019-03-04","close":35304.0781},{"date":"2019-03-05","close":35158.3633},{"date":"2019-03-06","close":35153.5117},{"date":"2019-03-07","close":34973.8086},{"date":"2019-03-08","close":34560.9766},{"date":"2019-03-11","close":34692.1133},{"date":"2019-03-12","close":35347.7852},{"date":"2019-03-13","close":35454.625},{"date":"2019-03-14","close":35760.6055},{"date":"2019-03-15","close":36056.8711},{"date":"2019-03-18","close":36149.1562},{"date":"2019-03-19","close":36056.8711},{"date":"2019-03-20","close":36178.293},{"date":"2019-03-21","close":36328.8555},{"date":"2019-03-22","close":36833.957},{"date":"2019-03-25","close":35974.3047},{"date":"2019-03-26","close":36134.582},{"date":"2019-03-27","close":36459.9922},{"date":"2019-03-28","close":36144.3086},{"date":"2019-03-29","close":36542.5547},{"date":"2019-04-01","close":36848.5273},{"date":"2019-04-02","close":36814.5312},{"date":"2019-04-03","close":37212.793},{"date":"2019-04-04","close":37232.2148},{"date":"2019-04-05","close":37271.0664},{"date":"2019-04-08","close":37533.3438},{"date":"2019-04-09","close":37645.0469},{"date":"2019-04-10","close":37441.0625},{"date":"2019-04-11","close":37601.332},{"date":"2019-04-12","close":37562.4844},{"date":"2019-04-15","close":37674.1914},{"date":"2019-04-16","close":37679.0547},{"date":"2019-04-17","close":37878.1719},{"date":"2019-04-18","close":37795.6094},{"date":"2019-04-19","close":38053.0273},{"date":"2019-04-22","close":38203.5742},{"date":"2019-04-23","close":38295.8633},{"date":"2019-04-24","close":38839.8203},{"date":"2019-04-25","close":39335.2109},{"date":"2019-04-26","close":39417.7812},{"date":"2019-04-29","close":39349.7812},{"date":"2019-04-30","close":39612.0547},{"date":"2019-05-02","close":39369.1992},{"date":"2019-05-03","close":39422.625},{"date":"2019-05-07","close":39344.9258},{"date":"2019-05-08","close":38771.8359},{"date":"2019-05-09","close":38786.3867},{"date":"2019-05-10","close":38747.5391},{"date":"2019-05-13","close":38660.125},{"date":"2019-05-14","close":37980.168},{"date":"2019-05-15","close":38533.8398},{"date":"2019-05-16","close":38752.4023},{"date":"2019-05-17","close":39267.2227},{"date":"2019-05-20","close":39213.793},{"date":"2019-05-21","close":38630.9727},{"date":"2019-05-22","close":38655.2656},{"date":"2019-05-23","close":38189.0117},{"date":"2019-05-24","close":38009.3164},{"date":"2019-05-27","close":37708.1836},{"date":"2019-05-28","close":37873.3164},{"date":"2019-05-29","close":37533.3438},{"date":"2019-05-30","close":37373.0781},{"date":"2019-05-31","close":37251.6484},{"date":"2019-06-03","close":36503.6953},{"date":"2019-06-04","close":35969.457},{"date":"2019-06-05","close":36935.9531},{"date":"2019-06-07","close":37305.0742},{"date":"2019-06-10","close":38524.125},{"date":"2019-06-11","close":38533.8398},{"date":"2019-06-12","close":38383.2852},{"date":"2019-06-13","close":38320.1406},{"date":"2019-06-14","close":38592.1211},{"date":"2019-06-17","close":38791.2539},{"date":"2019-06-18","close":38820.3945},{"date":"2019-06-19","close":39116.6562},{"date":"2019-06-20","close":39218.6562},{"date":"2019-06-21","close":38941.8086},{"date":"2019-06-24","close":39189.5117},{"date":"2019-06-25","close":38854.3828},{"date":"2019-06-26","close":38363.8516},{"date":"2019-06-27","close":38776.6836},{"date":"2019-06-28","close":38562.9844},{"date":"2019-07-01","close":39388.6289},{"date":"2019-07-02","close":39636.3438},{"date":"2019-07-03","close":39728.5977},{"date":"2019-07-04","close":40054.0195},{"date":"2019-07-05","close":40292.0039},{"date":"2019-07-08","close":40068.582},{"date":"2019-07-09","close":39825.7539},{"date":"2019-07-10","close":40262.8594},{"date":"2019-07-11","close":40408.5547},{"date":"2019-07-12","close":40685.4023},{"date":"2019-07-15","close":40884.5234},{"date":"2019-07-16","close":40937.957},{"date":"2019-07-17","close":40782.5391},{"date":"2019-07-18","close":40301.7266},{"date":"2019-07-19","close":40529.9883},{"date":"2019-07-22","close":40117.1641},{"date":"2019-07-23","close":40510.5547},{"date":"2019-07-24","close":40699.9727},{"date":"2019-07-25","close":41035.0859},{"date":"2019-07-26","close":41117.6602},{"date":"2019-07-29","close":41151.6562},{"date":"2019-07-30","close":41175.9336},{"date":"2019-07-31","close":41030.2383},{"date":"2019-08-01","close":40597.9805},{"date":"2019-08-02","close":40369.707},{"date":"2019-08-05","close":40175.4375},{"date":"2019-08-06","close":39310.9336},{"date":"2019-08-07","close":39573.1953},{"date":"2019-08-08","close":40054.0195},{"date":"2019-08-09","close":40466.8516},{"date":"2019-08-12","close":40695.1172},{"date":"2019-08-13","close":40214.293},{"date":"2019-08-14","close":40758.2617},{"date":"2019-08-16","close":39888.8828},{"date":"2019-08-19","close":40471.707},{"date":"2019-08-20","close":40636.8398},{"date":"2019-08-21","close":40316.2891},{"date":"2019-08-22","close":40491.1367},{"date":"2019-08-23","close":40855.3906},{"date":"2019-08-26","close":39378.9219},{"date":"2019-08-27","close":39966.6016},{"date":"2019-08-28","close":40112.2969},{"date":"2019-08-29","close":40126.8711},{"date":"2019-08-30","close":40486.2695},{"date":"2019-09-02","close":40248.2891},{"date":"2019-09-03","close":40345.4297},{"date":"2019-09-04","close":40466.8516},{"date":"2019-09-05","close":40811.6836},{"date":"2019-09-06","close":40899.0898},{"date":"2019-09-09","close":40869.9531},{"date":"2019-09-10","close":40670.832},{"date":"2019-09-11","close":40617.4062},{"date":"2019-09-16","close":40457.1367},{"date":"2019-09-17","close":40457.1367},{"date":"2019-09-18","close":40835.9727},{"date":"2019-09-19","close":40908.8164},{"date":"2019-09-20","close":40942.8125},{"date":"2019-09-23","close":40942.8125},{"date":"2019-09-24","close":40860.2461},{"date":"2019-09-25","close":40296.8594},{"date":"2019-09-26","close":40651.3984},{"date":"2019-09-27","close":40529.9883},{"date":"2019-09-30","close":40170.5898},{"date":"2019-10-01","close":40597.9805},{"date":"2019-10-02","close":40398.8555},{"date":"2019-10-04","close":39820.8945},{"date":"2019-10-07","close":40214.293},{"date":"2019-10-08","close":40340.5703},{"date":"2019-10-10","close":40068.582},{"date":"2019-10-11","close":40253.1406},{"date":"2019-10-14","close":40393.9883},{"date":"2019-10-15","close":40690.2617},{"date":"2019-10-16","close":40981.6719},{"date":"2019-10-17","close":40835.9727},{"date":"2019-10-18","close":40801.9688},{"date":"2019-10-21","close":40389.1289},{"date":"2019-10-22","close":40627.1289},{"date":"2019-10-23","close":40180.2969},{"date":"2019-10-24","close":40432.8516},{"date":"2019-10-25","close":40855.3906},{"date":"2019-10-28","close":41001.0977},{"date":"2019-10-29","close":41229.3555},{"date":"2019-10-30","close":40986.5273},{"date":"2019-10-31","close":41064.2305},{"date":"2019-11-01","close":41302.2266},{"date":"2019-11-04","close":41438.207},{"date":"2019-11-05","close":41559.6172},{"date":"2019-11-06","close":41457.6406},{"date":"2019-11-07","close":41438.207},{"date":"2019-11-08","close":41326.4961},{"date":"2019-11-11","close":41661.6172},{"date":"2019-11-12","close":41904.457},{"date":"2019-11-13","close":41865.5977},{"date":"2019-11-14","close":42103.5859},{"date":"2019-11-15","close":42132.7305},{"date":"2019-11-18","close":42142.4375},{"date":"2019-11-19","close":42443.5586},{"date":"2019-11-20","close":42458.1367},{"date":"2019-11-21","close":42530.9844},{"date":"2019-11-22","close":42594.1289},{"date":"2019-11-25","close":42613.5586},{"date":"2019-11-26","close":42948.668},{"date":"2019-11-27","close":43099.2422},{"date":"2019-11-28","close":43332.3672},{"date":"2019-11-29","close":43361.4961},{"date":"2019-12-02","close":43546.0547},{"date":"2019-12-03","close":43011.8086},{"date":"2019-12-04","close":43089.5234},{"date":"2019-12-05","close":43060.3711},{"date":"2019-12-06","close":43312.9219},{"date":"2019-12-09","close":43497.4922},{"date":"2019-12-10","close":43555.7773},{"date":"2019-12-11","close":43536.3438},{"date":"2019-12-12","close":43507.2031},{"date":"2019-12-13","close":43526.6289},{"date":"2019-12-16","close":43584.9141},{"date":"2019-12-17","close":43672.332},{"date":"2019-12-18","close":43682.0469},{"date":"2019-12-19","close":43633.4883},{"date":"2019-12-20","close":43750.043},{"date":"2019-12-23","close":44090.0195},{"date":"2019-12-24","close":44158.0156},{"date":"2019-12-26","close":44153.1523},{"date":"2019-12-27","close":44605.043},{"date":"2019-12-30","close":44342.6562},{"date":"2020-01-02","close":44318.3633},{"date":"2020-01-03","close":44736.2422},{"date":"2020-01-06","close":44600.1719},{"date":"2020-01-07","close":45037.4805},{"date":"2020-01-08","close":44945.1641},{"date":"2020-01-09","close":45154.1016},{"date":"2020-01-10","close":45708.0195},{"date":"2020-01-13","close":45421.3555},{"date":"2020-01-14","close":45746.8945},{"date":"2020-01-15","close":45552.5391},{"date":"2020-01-16","close":45848.9258},{"date":"2020-01-17","close":46184.2031},{"date":"2020-01-20","close":46363.9766},{"date":"2020-01-21","close":46451.4375},{"date":"2020-01-22","close":46903.3047},{"date":"2020-01-23","close":46767.2656},{"date":"2020-01-28","close":46038.4219},{"date":"2020-01-29","close":46888.7305},{"date":"2020-01-30","close":46733.2578},{"date":"2020-01-31","close":47403.7852},{"date":"2020-02-03","close":47335.7617},{"date":"2020-02-04","close":47709.9023},{"date":"2020-02-05","close":48482.4688},{"date":"2020-02-06","close":48647.6797},{"date":"2020-02-07","close":48919.7695},{"date":"2020-02-10","close":48837.1719},{"date":"2020-02-11","close":49371.6484},{"date":"2020-02-12","close":49196.7383},{"date":"2020-02-13","close":49439.6836},{"date":"2020-02-14","close":49600.0234},{"date":"2020-02-17","close":50017.8906},{"date":"2020-02-18","close":49706.9258},{"date":"2020-02-19","close":50207.4023},{"date":"2020-02-20","close":50863.3555},{"date":"2020-02-21","close":50469.7773},{"date":"2020-02-24","close":49153.0117},{"date":"2020-02-25","close":48676.8281},{"date":"2020-02-26","close":47185.1289},{"date":"2020-02-27","close":46388.2695},{"date":"2020-02-28","close":43730.4297},{"date":"2020-03-02","close":44298.9219},{"date":"2020-03-03","close":46072.4453},{"date":"2020-03-04","close":45231.8281},{"date":"2020-03-05","close":45785.7695},{"date":"2020-03-06","close":44614.7617},{"date":"2020-03-09","close":42369.9258},{"date":"2020-03-10","close":42957.8594},{"date":"2020-03-11","close":42423.3789},{"date":"2020-03-12","close":40319.4531},{"date":"2020-03-13","close":39114.4414},{"date":"2020-03-16","close":39843.2852},{"date":"2020-03-17","close":39780.1172},{"date":"2020-03-18","close":38288.418},{"date":"2020-03-19","close":39284.5039},{"date":"2020-03-20","close":40241.7266},{"date":"2020-03-23","close":37666.4805},{"date":"2020-03-24","close":40217.4219},{"date":"2020-03-25","close":40426.3594},{"date":"2020-03-26","close":39950.1797},{"date":"2020-03-27","close":41184.3594},{"date":"2020-03-30","close":40693.5938},{"date":"2020-03-31","close":41645.9453},{"date":"2020-04-01","close":40630.4297},{"date":"2020-04-02","close":40363.1914},{"date":"2020-04-03","close":40474.9492},{"date":"2020-04-06","close":42005.5039},{"date":"2020-04-07","close":43210.5234},{"date":"2020-04-08","close":42899.5469},{"date":"2020-04-09","close":43730.4297},{"date":"2020-04-10","close":43730.4297},{"date":"2020-04-13","close":43030.7383},{"date":"2020-04-14","close":44755.668},{"date":"2020-04-16","close":46155.043},{"date":"2020-04-17","close":47136.543},{"date":"2020-04-20","close":46650.6523},{"date":"2020-04-21","close":46636.0781},{"date":"2020-04-22","close":45771.1836},{"date":"2020-04-23","close":46611.7734},{"date":"2020-04-24","close":46276.5078},{"date":"2020-04-27","close":47423.2148},{"date":"2020-04-28","close":47340.6211},{"date":"2020-04-29","close":46806.1367},{"date":"2020-05-04","close":46412.5625},{"date":"2020-05-06","close":47748.7695},{"date":"2020-05-07","close":48176.3633},{"date":"2020-05-08","close":48832.3164},{"date":"2020-05-11","close":49094.6914},{"date":"2020-05-12","close":49347.3711},{"date":"2020-05-13","close":48701.125},{"date":"2020-05-14","close":47947.9844},{"date":"2020-05-15","close":48696.2578},{"date":"2020-05-18","close":49444.5469},{"date":"2020-05-19","close":50047.043},{"date":"2020-05-20","close":50158.8008},{"date":"2020-05-21","close":50727.3008},{"date":"2020-05-22","close":50124.793},{"date":"2020-05-25","close":51329.8086},{"date":"2020-05-26","close":51665.0781},{"date":"2020-05-27","close":50994.543},{"date":"2020-05-28","close":51111.1562},{"date":"2020-05-29","close":50766.1641},{"date":"2020-06-01","close":51188.9023},{"date":"2020-06-02","close":51344.3828},{"date":"2020-06-03","close":51426.9805},{"date":"2020-06-04","close":51417.2734},{"date":"2020-06-05","close":51047.9922},{"date":"2020-06-08","close":51626.2109},{"date":"2020-06-09","close":51650.4961},{"date":"2020-06-10","close":51888.5938},{"date":"2020-06-11","close":51995.4805},{"date":"2020-06-12","close":50834.1914},{"date":"2020-06-15","close":49736.0742},{"date":"2020-06-16","close":52000.3359},{"date":"2020-06-17","close":52777.7617},{"date":"2020-06-18","close":52491.0938},{"date":"2020-06-19","close":52940.0},{"date":"2020-06-22","close":52991.5664},{"date":"2020-06-23","close":53370.5625},{"date":"2020-06-24","close":53594.0664},{"date":"2020-06-25","close":52568.8359},{"date":"2020-06-26","close":52889.5273},{"date":"2020-06-29","close":51485.293},{"date":"2020-06-30","close":52296.7344},{"date":"2020-07-01","close":53045.0117},{"date":"2020-07-02","close":53900.1836},{"date":"2020-07-03","close":54156.0},{"date":"2020-07-06","close":54575.5781},{"date":"2020-07-07","close":55100.3359},{"date":"2020-07-08","close":54755.3672},{"date":"2020-07-09","close":55561.9414},{"date":"2020-07-10","close":55999.2539},{"date":"2020-07-13","close":57048.7734},{"date":"2020-07-14","close":56067.2695},{"date":"2020-07-15","close":56159.5859},{"date":"2020-07-16","close":55800.0273},{"date":"2020-07-17","close":55877.7734},{"date":"2020-07-20","close":55576.5195},{"date":"2020-07-21","close":57588.1211},{"date":"2020-07-22","close":56485.1406},{"date":"2020-07-23","close":56883.5742},{"date":"2020-07-24","close":54983.7266},{"date":"2020-07-27","close":54750.5},{"date":"2020-07-28","close":55775.7383},{"date":"2020-07-29","close":54959.4219},{"date":"2020-07-30","close":55435.6094},{"date":"2020-07-31","close":56392.8125},{"date":"2020-08-03","close":56849.5547},{"date":"2020-08-04","close":57544.3945},{"date":"2020-08-05","close":57515.2422},{"date":"2020-08-06","close":57257.707},{"date":"2020-08-07","close":57903.9531},{"date":"2020-08-10","close":57495.8125},{"date":"2020-08-11","close":57442.3594},{"date":"2020-08-12","close":56558.0234},{"date":"2020-08-13","close":57330.5938},{"date":"2020-08-14","close":57918.5312},{"date":"2020-08-18","close":58244.0703},{"date":"2020-08-19","close":58754.2578},{"date":"2020-08-20","close":58239.2148},{"date":"2020-08-21","close":59546.2695},{"date":"2020-08-24","close":60241.1016},{"date":"2020-08-25","close":60343.1328},{"date":"2020-08-26","close":60756.1484},{"date":"2020-08-27","close":61761.9531},{"date":"2020-08-28","close":61932.0078},{"date":"2020-08-31","close":62388.75},{"date":"2020-09-01","close":62753.168},{"date":"2020-09-02","close":64031.0703},{"date":"2020-09-03","close":64045.6445},{"date":"2020-09-04","close":60454.8906},{"date":"2020-09-07","close":58934.0469},{"date":"2020-09-08","close":59638.5859},{"date":"2020-09-09","close":57432.6211},{"date":"2020-09-10","close":59002.0625},{"date":"2020-09-11","close":58370.4062},{"date":"2020-09-14","close":57996.2812},{"date":"2020-09-15","close":58176.0586},{"date":"2020-09-16","close":58797.9922},{"date":"2020-09-17","close":56446.2695},{"date":"2020-09-18","close":56349.0898},{"date":"2020-09-21","close":54910.8477},{"date":"2020-09-22","close":55498.7812},{"date":"2020-09-23","close":56455.9844},{"date":"2020-09-24","close":55008.0156},{"date":"2020-09-25","close":55693.1406},{"date":"2020-09-28","close":57335.4492},{"date":"2020-09-29","close":58132.3203},{"date":"2020-10-05","close":57374.3203},{"date":"2020-10-06","close":57933.1055},{"date":"2020-10-07","close":57121.6562},{"date":"2020-10-08","close":58010.8438},{"date":"2020-10-12","close":58870.8867},{"date":"2020-10-13","close":60484.0469},{"date":"2020-10-14","close":60605.5156},{"date":"2020-10-15","close":59235.2969},{"date":"2020-10-16","close":59274.1602},{"date":"2020-10-19","close":59167.2734},{"date":"2020-10-20","close":58137.1758},{"date":"2020-10-21","close":57860.2188},{"date":"2020-10-22","close":57422.918},{"date":"2020-10-23","close":57447.2031},{"date":"2020-10-26","close":57043.918},{"date":"2020-10-27","close":56548.3086},{"date":"2020-10-28","close":56922.4453},{"date":"2020-10-29","close":55639.6875},{"date":"2020-10-30","close":54648.4648},{"date":"2020-11-02","close":54692.1953},{"date":"2020-11-03","close":54808.8008},{"date":"2020-11-04","close":57145.9531},{"date":"2020-11-05","close":58569.6289},{"date":"2020-11-06","close":58341.2578},{"date":"2020-11-09","close":59862.1133},{"date":"2020-11-10","close":57005.0508},{"date":"2020-11-11","close":56494.8594},{"date":"2020-11-12","close":57539.5234},{"date":"2020-11-13","close":57675.582},{"date":"2020-11-16","close":58142.0391},{"date":"2020-11-17","close":57957.3945},{"date":"2020-11-18","close":57393.7617},{"date":"2020-11-19","close":57782.4766},{"date":"2020-11-20","close":58200.3359},{"date":"2020-11-23","close":57840.7891},{"date":"2020-11-24","close":57962.25},{"date":"2020-11-25","close":58550.1914},{"date":"2020-11-26","close":58710.5352},{"date":"2020-11-27","close":58642.4961},{"date":"2020-11-30","close":58851.4453},{"date":"2020-12-01","close":59692.0352},{"date":"2020-12-02","close":59687.1836},{"date":"2020-12-03","close":59662.8711},{"date":"2020-12-04","close":59002.0625},{"date":"2020-12-07","close":59065.2344},{"date":"2020-12-08","close":59410.2188},{"date":"2020-12-09","close":59745.4766},{"date":"2020-12-10","close":58487.0195},{"date":"2020-12-11","close":58832.0},{"date":"2020-12-14","close":59006.9297},{"date":"2020-12-15","close":59366.4883},{"date":"2020-12-16","close":60105.043},{"date":"2020-12-17","close":60527.7695},{"date":"2020-12-18","close":60969.9453},{"date":"2020-12-21","close":61368.375},{"date":"2020-12-22","close":61047.6836},{"date":"2020-12-23","close":61334.3555},{"date":"2020-12-24","close":60921.3594},{"date":"2020-12-28","close":61135.1328},{"date":"2020-12-29","close":61402.5938},{"date":"2020-12-30","close":61091.3672},{"date":"2021-01-04","close":60819.0625},{"date":"2021-01-05","close":60269.5547},{"date":"2021-01-06","close":59948.6094},{"date":"2021-01-07","close":60303.6094},{"date":"2021-01-08","close":61679.7695},{"date":"2021-01-11","close":62350.8359},{"date":"2021-01-12","close":61956.9531},{"date":"2021-01-13","close":61738.1328},{"date":"2021-01-14","close":62044.4844},{"date":"2021-01-15","close":61631.1328},{"date":"2021-01-18","close":61504.7148},{"date":"2021-01-19","close":62132.0117},{"date":"2021-01-20","close":62628.0195},{"date":"2021-01-21","close":63989.6016},{"date":"2021-01-22","close":64164.6641},{"date":"2021-01-25","close":64582.8594},{"date":"2021-01-26","close":64684.9883},{"date":"2021-01-27","close":65287.9805},{"date":"2021-01-28","close":63610.3125},{"date":"2021-01-29","close":63372.0234},{"date":"2021-02-01","close":63109.4297},{"date":"2021-02-02","close":64782.25},{"date":"2021-02-03","close":65793.6953},{"date":"2021-02-04","close":65229.6133},{"date":"2021-02-05","close":66703.0469},{"date":"2021-02-08","close":66761.3984},{"date":"2021-02-09","close":66557.1641},{"date":"2021-02-10","close":66333.4766},{"date":"2021-02-15","close":66474.5156},{"date":"2021-02-16","close":66610.6484},{"date":"2021-02-17","close":66523.1328},{"date":"2021-02-18","close":65939.6016},{"date":"2021-02-19","close":65686.7031},{"date":"2021-02-22","close":65467.8828},{"date":"2021-02-23","close":64436.9766},{"date":"2021-02-24","close":63308.8164},{"date":"2021-02-25","close":64422.3945},{"date":"2021-02-26","close":62477.2656},{"date":"2021-03-02","close":64884.3438},{"date":"2021-03-03","close":64247.3359},{"date":"2021-03-04","close":61918.0625},{"date":"2021-03-05","close":61120.5469},{"date":"2021-03-08","close":61961.8203},{"date":"2021-03-09","close":61626.2891},{"date":"2021-03-10","close":63474.1445},{"date":"2021-03-11","close":63620.0312},{"date":"2021-03-12","close":64218.1562},{"date":"2021-03-15","close":63945.8438},{"date":"2021-03-16","close":64699.5859},{"date":"2021-03-17","close":64855.1875},{"date":"2021-03-18","close":64772.5234},{"date":"2021-03-19","close":63002.4609},{"date":"2021-03-22","close":63644.3477},{"date":"2021-03-23","close":64135.4766},{"date":"2021-03-24","close":64461.3008},{"date":"2021-03-25","close":63410.9414},{"date":"2021-03-26","close":63508.1836},{"date":"2021-03-29","close":63503.3281},{"date":"2021-03-30","close":63887.4883},{"date":"2021-03-31","close":63692.9727},{"date":"2021-04-01","close":64986.4844},{"date":"2021-04-02","close":65662.4062},{"date":"2021-04-05","close":65579.7422},{"date":"2021-04-06","close":66275.1328},{"date":"2021-04-07","close":66177.8594},{"date":"2021-04-08","close":66907.2734},{"date":"2021-04-09","close":67233.0938},{"date":"2021-04-12","close":67763.1328},{"date":"2021-04-13","close":67763.1328},{"date":"2021-04-14","close":68103.5312},{"date":"2021-04-15","close":67578.3438},{"date":"2021-04-16","close":68069.4922},{"date":"2021-04-19","close":68487.6953},{"date":"2021-04-20","close":67592.9375},{"date":"2021-04-21","close":67160.1484},{"date":"2021-04-22","close":67962.5312},{"date":"2021-04-23","close":67077.4609},{"date":"2021-04-26","close":67636.7188},{"date":"2021-04-27","close":67981.9766},{"date":"2021-04-28","close":67806.8984},{"date":"2021-04-29","close":67797.1875},{"date":"2021-04-30","close":67544.0469},{"date":"2021-05-03","close":67982.1562},{"date":"2021-05-04","close":67446.6953},{"date":"2021-05-06","close":66395.2578},{"date":"2021-05-07","close":66677.6094},{"date":"2021-05-10","close":66633.8125},{"date":"2021-05-11","close":64798.668},{"date":"2021-05-12","close":65197.8164},{"date":"2021-05-13","close":64360.5781},{"date":"2021-05-14","close":64930.1094},{"date":"2021-05-17","close":66263.8594},{"date":"2021-05-18","close":66103.2109},{"date":"2021-05-20","close":65377.9375},{"date":"2021-05-21","close":66443.9609},{"date":"2021-05-24","close":66098.3438},{"date":"2021-05-25","close":67174.1172},{"date":"2021-05-26","close":66750.6328},{"date":"2021-05-27","close":66726.2734},{"date":"2021-05-28","close":66541.2969},{"date":"2021-05-31","close":66439.0781},{"date":"2021-06-01","close":66112.9453},{"date":"2021-06-02","close":66283.3203},{"date":"2021-06-03","close":66468.2891},{"date":"2021-06-04","close":65801.4141},{"date":"2021-06-07","close":66677.6094},{"date":"2021-06-08","close":67237.3828},{"date":"2021-06-09","close":67222.8047},{"date":"2021-06-10","close":67271.4766},{"date":"2021-06-11","close":67699.8203},{"date":"2021-06-14","close":68259.5938},{"date":"2021-06-15","close":68941.0781},{"date":"2021-06-16","close":68502.9766},{"date":"2021-06-17","close":68653.9062},{"date":"2021-06-18","close":70109.3047},{"date":"2021-06-21","close":69661.4844},{"date":"2021-06-22","close":69904.875},{"date":"2021-06-23","close":70985.5234},{"date":"2021-06-24","close":70912.4844},{"date":"2021-06-25","close":70727.5156},{"date":"2021-06-28","close":70873.5469},{"date":"2021-06-29","close":71413.875},{"date":"2021-06-30","close":71701.0469},{"date":"2021-07-01","close":72022.2969},{"date":"2021-07-02","close":72012.5781},{"date":"2021-07-05","close":72655.1172},{"date":"2021-07-06","close":72562.6406},{"date":"2021-07-07","close":73482.6328},{"date":"2021-07-08","close":73940.1719},{"date":"2021-07-09","close":73745.4844},{"date":"2021-07-12","close":74237.1172},{"date":"2021-07-13","close":74407.5},{"date":"2021-07-14","close":74577.8594},{"date":"2021-07-15","close":74451.3125},{"date":"2021-07-16","close":73682.1953},{"date":"2021-07-19","close":73497.2344},{"date":"2021-07-20","close":73536.1953},{"date":"2021-07-21","close":74212.7891},{"date":"2021-07-22","close":74568.1328},{"date":"2021-07-23","close":75342.0859},{"date":"2021-07-26","close":76130.6484},{"date":"2021-07-27","close":75877.5234},{"date":"2021-07-28","close":75381.0312},{"date":"2021-07-29","close":75117.9609},{"date":"2021-07-30","close":74601.6016},{"date":"2021-08-02","close":75609.9766},{"date":"2021-08-03","close":75186.1797},{"date":"2021-08-04","close":75298.2188},{"date":"2021-08-05","close":75312.8359},{"date":"2021-08-06","close":75648.9766},{"date":"2021-08-09","close":75273.8438},{"date":"2021-08-10","close":75931.5},{"date":"2021-08-11","close":75975.3672},{"date":"2021-08-12","close":76092.25},{"date":"2021-08-13","close":77017.8438},{"date":"2021-08-17","close":77690.1016},{"date":"2021-08-18","close":76676.8516},{"date":"2021-08-19","close":75868.1953},{"date":"2021-08-20","close":76822.9922},{"date":"2021-08-23","close":77621.8906},{"date":"2021-08-24","close":78133.4141},{"date":"2021-08-25","close":78391.6172},{"date":"2021-08-26","close":78406.2031},{"date":"2021-08-27","close":78284.4219},{"date":"2021-08-30","close":78683.8828},{"date":"2021-08-31","close":79356.1406},{"date":"2021-09-01","close":79049.25},{"date":"2021-09-02","close":79239.2422},{"date":"2021-09-03","close":78946.9531},{"date":"2021-09-06","close":79283.0625},{"date":"2021-09-07","close":79385.3672},{"date":"2021-09-08","close":79848.1562},{"date":"2021-09-09","close":79536.3984},{"date":"2021-09-10","close":79599.7344},{"date":"2021-09-13","close":79458.4531},{"date":"2021-09-14","close":79015.1406},{"date":"2021-09-15","close":78732.5938},{"date":"2021-09-16","close":79263.5938},{"date":"2021-09-17","close":79697.1406},{"date":"2021-09-23","close":78074.9453},{"date":"2021-09-24","close":78527.9922},{"date":"2021-09-27","close":79063.8594},{"date":"2021-09-28","close":78240.5781},{"date":"2021-09-29","close":76686.5703},{"date":"2021-09-30","close":76900.9297},{"date":"2021-10-01","close":75673.3125},{"date":"2021-10-05","close":75156.9609},{"date":"2021-10-06","close":75853.5703},{"date":"2021-10-07","close":77480.6406},{"date":"2021-10-08","close":77631.6484},{"date":"2021-10-12","close":76706.0703},{"date":"2021-10-13","close":76350.4531},{"date":"2021-10-14","close":76974.0},{"date":"2021-10-15","close":77948.2891},{"date":"2021-10-18","close":78182.1172},{"date":"2021-10-19","close":78912.8203},{"date":"2021-10-20","close":78927.4531},{"date":"2021-10-21","close":78893.3438},{"date":"2021-10-22","close":79268.4688},{"date":"2021-10-25","close":78440.3047},{"date":"2021-10-26","close":79477.9375},{"date":"2021-10-27","close":79663.0547},{"date":"2021-10-28","close":79902.0469},{"date":"2021-10-29","close":79902.0469},{"date":"2021-11-01","close":81506.7266},{"date":"2021-11-02","close":81540.8672},{"date":"2021-11-03","close":82331.0078},{"date":"2021-11-04","close":83525.9688},{"date":"2021-11-05","close":84667.2812},{"date":"2021-11-08","close":84277.1094},{"date":"2021-11-09","close":83974.7031},{"date":"2021-11-10","close":83560.1172},{"date":"2021-11-11","close":82745.5859},{"date":"2021-11-12","close":82823.6016},{"date":"2021-11-15","close":83604.0078},{"date":"2021-11-16","close":83462.5625},{"date":"2021-11-17","close":84286.8438},{"date":"2021-11-18","close":84394.1484},{"date":"2021-11-19","close":85813.5078},{"date":"2021-11-22","close":86091.5},{"date":"2021-11-23","close":84896.5234},{"date":"2021-11-24","close":84784.3594},{"date":"2021-11-25","close":85413.5625},{"date":"2021-11-26","close":84925.7969},{"date":"2021-11-29","close":84520.9609},{"date":"2021-11-30","close":84769.7266},{"date":"2021-12-01","close":84496.5781},{"date":"2021-12-02","close":82048.1172},{"date":"2021-12-03","close":82628.5312},{"date":"2021-12-06","close":81501.8594},{"date":"2021-12-07","close":82272.4844},{"date":"2021-12-08","close":84296.6016},{"date":"2021-12-09","close":84042.9844},{"date":"2021-12-10","close":83404.0625},{"date":"2021-12-13","close":84491.7109},{"date":"2021-12-14","close":83247.9688},{"date":"2021-12-15","close":82662.6562},{"date":"2021-12-16","close":84740.4609},{"date":"2021-12-17","close":81867.6328},{"date":"2021-12-20","close":81204.3047},{"date":"2021-12-21","close":82365.1484},{"date":"2021-12-22","close":83204.0547},{"date":"2021-12-23","close":83940.5625},{"date":"2021-12-24","close":84467.2969},{"date":"2021-12-27","close":84706.3047},{"date":"2021-12-28","close":85959.8125},{"date":"2021-12-29","close":85828.1172},{"date":"2021-12-30","close":85647.6562},{"date":"2022-01-03","close":85406.0},{"date":"2022-01-04","close":86315.8594},{"date":"2022-01-05","close":84755.0781},{"date":"2022-01-06","close":82257.8359},{"date":"2022-01-07","close":82965.0625},{"date":"2022-01-10","close":82052.9922},{"date":"2022-01-11","close":81501.8594},{"date":"2022-01-12","close":82657.7969},{"date":"2022-01-13","close":82589.5078},{"date":"2022-01-14","close":80580.0156},{"date":"2022-01-17","close":81136.0391},{"date":"2022-01-18","close":80414.1719},{"date":"2022-01-19","close":78697.3203},{"date":"2022-01-20","close":78848.5234},{"date":"2022-01-21","close":76721.9609},{"date":"2022-01-24","close":76126.9219},{"date":"2022-01-25","close":74936.8203},{"date":"2022-01-26","close":74541.7422},{"date":"2022-01-27","close":73258.0547},{"date":"2022-01-28","close":74668.6406},{"date":"2022-02-03","close":77958.3984},{"date":"2022-02-04","close":77538.6641},{"date":"2022-02-07","close":77138.4062},{"date":"2022-02-08","close":76367.2422},{"date":"2022-02-09","close":77470.3203},{"date":"2022-02-10","close":78549.0},{"date":"2022-02-11","close":76279.3516},{"date":"2022-02-14","close":74364.0},{"date":"2022-02-15","close":74732.1016},{"date":"2022-02-16","close":76191.5},{"date":"2022-02-17","close":75888.8906},{"date":"2022-02-18","close":74561.2891},{"date":"2022-02-21","close":73360.5547},{"date":"2022-02-22","close":71378.8906},{"date":"2022-02-23","close":72813.8984},{"date":"2022-02-24","close":69162.9531},{"date":"2022-02-25","close":72779.7266},{"date":"2022-02-28","close":72848.0625},{"date":"2022-03-02","close":73995.0938},{"date":"2022-03-03","close":74976.1406},{"date":"2022-03-04","close":74180.5469},{"date":"2022-03-07","close":73004.25},{"date":"2022-03-08","close":71173.9062},{"date":"2022-03-10","close":73546.0469},{"date":"2022-03-11","close":73209.25},{"date":"2022-03-14","close":72413.6641},{"date":"2022-03-15","close":71061.6406},{"date":"2022-03-16","close":73301.9844},{"date":"2022-03-17","close":74224.4922},{"date":"2022-03-18","close":74131.7344},{"date":"2022-03-21","close":76108.5312},{"date":"2022-03-22","close":76318.4062},{"date":"2022-03-23","close":77797.3438},{"date":"2022-03-24","close":77416.6094},{"date":"2022-03-25","close":78802.8047},{"date":"2022-03-28","close":78739.3516},{"date":"2022-03-29","close":80032.7969},{"date":"2022-03-30","close":80559.9453},{"date":"2022-03-31","close":80213.3984},{"date":"2022-04-01","close":79310.4219},{"date":"2022-04-04","close":79046.8516},{"date":"2022-04-05","close":80306.1484},{"date":"2022-04-06","close":78978.5234},{"date":"2022-04-07","close":77367.8047},{"date":"2022-04-08","close":78138.9922},{"date":"2022-04-11","close":76899.2422},{"date":"2022-04-12","close":75449.6016},{"date":"2022-04-13","close":75542.3359},{"date":"2022-04-14","close":76440.4297},{"date":"2022-04-15","close":75600.9219},{"date":"2022-04-18","close":74385.5469},{"date":"2022-04-19","close":75683.8984},{"date":"2022-04-20","close":75957.2109},{"date":"2022-04-21","close":76294.0},{"date":"2022-04-22","close":74370.9062},{"date":"2022-04-25","close":72433.1641},{"date":"2022-04-26","close":73941.3828},{"date":"2022-04-27","close":72540.5547},{"date":"2022-04-28","close":73517.9453},{"date":"2022-04-29","close":73527.7188},{"date":"2022-05-02","close":71614.0},{"date":"2022-05-03","close":72579.6562},{"date":"2022-05-04","close":72589.4219},{"date":"2022-05-06","close":71519.1953},{"date":"2022-05-09","close":70028.0},{"date":"2022-05-10","close":69095.3203},{"date":"2022-05-11","close":69510.7188},{"date":"2022-05-12","close":67380.0391},{"date":"2022-05-13","close":67858.9609},{"date":"2022-05-16","close":68909.6172},{"date":"2022-05-17","close":68777.6875},{"date":"2022-05-18","close":69359.2109},{"date":"2022-05-19","close":66480.8594},{"date":"2022-05-20","close":66661.6719},{"date":"2022-05-23","close":66480.8594},{"date":"2022-05-24","close":65391.082},{"date":"2022-05-25","close":65435.0703},{"date":"2022-05-26","close":65811.3438},{"date":"2022-05-27","close":67267.6406},{"date":"2022-05-30","close":69725.7344},{"date":"2022-05-31","close":68831.4531},{"date":"2022-06-02","close":68748.3594},{"date":"2022-06-03","close":70028.7109},{"date":"2022-06-07","close":68860.7656},{"date":"2022-06-08","close":69466.7344},{"date":"2022-06-09","close":69134.4141},{"date":"2022-06-10","close":68420.9453},{"date":"2022-06-13","close":65009.9062},{"date":"2022-06-14","close":64780.2305},{"date":"2022-06-15","close":64408.8242},{"date":"2022-06-16","close":64848.6484},{"date":"2022-06-17","close":63123.582},{"date":"2022-06-20","close":64061.8672},{"date":"2022-06-21","close":64623.8438},{"date":"2022-06-22","close":64604.3047},{"date":"2022-06-23","close":65537.6875},{"date":"2022-06-24","close":67072.1719},{"date":"2022-06-27","close":68113.0547},{"date":"2022-06-28","close":67829.6484},{"date":"2022-06-29","close":66236.5078},{"date":"2022-06-30","close":65474.1641},{"date":"2022-07-01","close":64765.5625},{"date":"2022-07-04","close":65469.2734},{"date":"2022-07-05","close":66275.6094},{"date":"2022-07-06","close":67057.5078},{"date":"2022-07-07","close":67643.9375},{"date":"2022-07-08","close":68504.0234},{"date":"2022-07-11","close":68396.5},{"date":"2022-07-12","close":67692.7969},{"date":"2022-07-13","close":67355.6172},{"date":"2022-07-14","close":67086.8359},{"date":"2022-07-15","close":68440.4922},{"date":"2022-07-18","close":69608.4531},{"date":"2022-07-19","close":68416.0547},{"date":"2022-07-20","close":70634.6875},{"date":"2022-07-21","close":71142.9219},{"date":"2022-07-22","close":71846.6406},{"date":"2022-07-25","close":71152.6953},{"date":"2022-07-26","close":70346.375},{"date":"2022-07-27","close":70492.9766},{"date":"2022-07-28","close":71357.9531},{"date":"2022-07-29","close":73195.3984},{"date":"2022-08-01","close":73493.4922},{"date":"2022-08-02","close":73508.1641},{"date":"2022-08-03","close":74026.1641},{"date":"2022-08-04","close":75677.9375},{"date":"2022-08-05","close":75682.8359},{"date":"2022-08-08","close":75619.2891},{"date":"2022-08-09","close":75120.8281},{"date":"2022-08-10","close":74270.4922},{"date":"2022-08-11","close":76430.5},{"date":"2022-08-12","close":75902.7188},{"date":"2022-08-16","close":77994.2969},{"date":"2022-08-17","close":78072.4922},{"date":"2022-08-18","close":77510.4922},{"date":"2022-08-19","close":77925.8828},{"date":"2022-08-22","close":77007.1562},{"date":"2022-08-23","close":75409.1484},{"date":"2022-08-24","close":75526.4453},{"date":"2022-08-25","close":76137.2812},{"date":"2022-08-26","close":76288.7891},{"date":"2022-08-29","close":73557.0391},{"date":"2022-08-30","close":73874.6875},{"date":"2022-08-31","close":72809.3359},{"date":"2022-09-01","close":71817.2969},{"date":"2022-09-02","close":73146.5156},{"date":"2022-09-05","close":72824.0078},{"date":"2022-09-06","close":73170.9688},{"date":"2022-09-07","close":72706.7109},{"date":"2022-09-08","close":74304.7266},{"date":"2022-09-13","close":76640.6328},{"date":"2022-09-14","close":73591.2422},{"date":"2022-09-15","close":74055.4922},{"date":"2022-09-16","close":72325.5391},{"date":"2022-09-19","close":71797.7656},{"date":"2022-09-20","close":72784.9062},{"date":"2022-09-21","close":72198.4688},{"date":"2022-09-22","close":71465.4531},{"date":"2022-09-23","close":70761.75},{"date":"2022-09-26","close":70175.3125},{"date":"2022-09-27","close":70937.6562},{"date":"2022-09-28","close":70590.7109},{"date":"2022-09-29","close":71626.7344},{"date":"2022-09-30","close":70155.7734},{"date":"2022-10-04","close":70883.9219},{"date":"2022-10-05","close":71108.7188},{"date":"2022-10-06","close":71216.2188},{"date":"2022-10-07","close":70532.0781},{"date":"2022-10-11","close":68411.1484},{"date":"2022-10-12","close":68005.5547},{"date":"2022-10-13","close":67414.25},{"date":"2022-10-14","close":69324.9922},{"date":"2022-10-17","close":67731.8828},{"date":"2022-10-18","close":70126.4453},{"date":"2022-10-19","close":69979.8438},{"date":"2022-10-20","close":69070.875},{"date":"2022-10-21","close":69090.4375},{"date":"2022-10-24","close":71558.3125},{"date":"2022-10-25","close":71792.875},{"date":"2022-10-26","close":71313.9609},{"date":"2022-10-27","close":71083.9688},{"date":"2022-10-28","close":68914.7734},{"date":"2022-10-31","close":71725.4141},{"date":"2022-11-01","close":71348.3906},{"date":"2022-11-02","close":70344.5781},{"date":"2022-11-03","close":68028.4922},{"date":"2022-11-04","close":67088.3438},{"date":"2022-11-07","close":66481.1406},{"date":"2022-11-08","close":66510.5312},{"date":"2022-11-09","close":66153.0938},{"date":"2022-11-10","close":65403.9102},{"date":"2022-11-11","close":67553.5234},{"date":"2022-11-14","close":68209.6562},{"date":"2022-11-15","close":68258.625},{"date":"2022-11-16","close":69076.3594},{"date":"2022-11-17","close":69198.7812},{"date":"2022-11-18","close":68567.1016},{"date":"2022-11-21","close":69198.7812},{"date":"2022-11-22","close":68738.5},{"date":"2022-11-23","close":69350.5625},{"date":"2022-11-24","close":69032.2969},{"date":"2022-11-25","close":68983.3203},{"date":"2022-11-28","close":68488.7734},{"date":"2022-11-29","close":67744.4844},{"date":"2022-11-30","close":66544.8125},{"date":"2022-12-01","close":68542.6328},{"date":"2022-12-02","close":68474.0781},{"date":"2022-12-05","close":67813.0469},{"date":"2022-12-06","close":68043.1719},{"date":"2022-12-07","close":66951.2422},{"date":"2022-12-08","close":66358.7344},{"date":"2022-12-09","close":66583.9766},{"date":"2022-12-12","close":66167.7812},{"date":"2022-12-13","close":66814.125},{"date":"2022-12-14","close":67372.3438},{"date":"2022-12-15","close":67073.6562},{"date":"2022-12-16","close":65021.9727},{"date":"2022-12-19","close":64307.0781},{"date":"2022-12-20","close":62186.8438},{"date":"2022-12-21","close":62676.5039},{"date":"2022-12-22","close":63048.6406},{"date":"2022-12-23","close":61545.3789},{"date":"2022-12-26","close":61447.4531},{"date":"2022-12-27","close":61623.7305},{"date":"2022-12-28","close":60228.207},{"date":"2022-12-29","close":59542.668},{"date":"2023-01-02","close":60242.8867},{"date":"2023-01-03","close":61143.8672},{"date":"2023-01-04","close":60742.3477},{"date":"2023-01-05","close":60668.8945},{"date":"2023-01-06","close":59924.6055},{"date":"2023-01-09","close":60419.1719},{"date":"2023-01-10","close":60477.9297},{"date":"2023-01-11","close":61187.9297},{"date":"2023-01-12","close":62338.6328},{"date":"2023-01-13","close":62265.1992},{"date":"2023-01-16","close":62431.668},{"date":"2023-01-17","close":62294.5703},{"date":"2023-01-18","close":62828.2891},{"date":"2023-01-19","close":61618.832},{"date":"2023-01-20","close":61486.6211},{"date":"2023-01-25","close":63557.8867},{"date":"2023-01-26","close":64150.3789},{"date":"2023-01-27","close":64664.5195},{"date":"2023-01-30","close":65115.4531},{"date":"2023-01-31","close":64198.8945},{"date":"2023-02-01","close":65095.8438},{"date":"2023-02-02","close":66757.4375},{"date":"2023-02-03","close":67914.1719},{"date":"2023-02-06","close":68708.2031},{"date":"2023-02-07","close":68732.7188},{"date":"2023-02-08","close":70404.0781},{"date":"2023-02-09","close":69413.9922},{"date":"2023-02-10","close":68517.0469},{"date":"2023-02-13","close":68673.8906},{"date":"2023-02-14","close":69458.125},{"date":"2023-02-15","close":70315.8672},{"date":"2023-02-16","close":71629.4453},{"date":"2023-02-17","close":70394.2969},{"date":"2023-02-20","close":70203.1406},{"date":"2023-02-21","close":70021.7812},{"date":"2023-02-22","close":69129.7188},{"date":"2023-02-23","close":69193.4297},{"date":"2023-02-24","close":69472.8125},{"date":"2023-02-27","close":69556.1484},{"date":"2023-02-28","close":70075.7031},{"date":"2023-03-02","close":68531.7344},{"date":"2023-03-03","close":68619.9766},{"date":"2023-03-06","close":70041.3984},{"date":"2023-03-07","close":70286.4609},{"date":"2023-03-08","close":70320.7812},{"date":"2023-03-09","close":70742.2891},{"date":"2023-03-10","close":69355.1875},{"date":"2023-03-13","close":68820.9375},{"date":"2023-03-14","close":68634.6641},{"date":"2023-03-15","close":69913.9531},{"date":"2023-03-16","close":70757.0},{"date":"2023-03-17","close":71987.25},{"date":"2023-03-20","close":71766.6953},{"date":"2023-03-21","close":72281.3438},{"date":"2023-03-22","close":73129.2891},{"date":"2023-03-23","close":71168.7266},{"date":"2023-03-24","close":72247.0078},{"date":"2023-03-27","close":73232.2188},{"date":"2023-03-28","close":72364.6562},{"date":"2023-03-29","close":72595.0234},{"date":"2023-03-30","close":73310.6562},{"date":"2023-03-31","close":73987.0391},{"date":"2023-04-03","close":75584.9141},{"date":"2023-04-04","close":75766.25},{"date":"2023-04-05","close":75364.3438},{"date":"2023-04-06","close":74888.8984},{"date":"2023-04-07","close":75477.0625},{"date":"2023-04-10","close":75290.8047},{"date":"2023-04-11","close":75707.4375},{"date":"2023-04-12","close":75325.1172},{"date":"2023-04-13","close":74109.5625},{"date":"2023-04-14","close":74712.4688},{"date":"2023-04-17","close":75281.0156},{"date":"2023-04-18","close":75717.2422},{"date":"2023-04-19","close":75756.4453},{"date":"2023-04-20","close":75678.0391},{"date":"2023-04-21","close":75736.8359},{"date":"2023-04-24","close":75790.7578},{"date":"2023-04-25","close":75648.6172},{"date":"2023-04-26","close":75530.9922},{"date":"2023-04-27","close":75756.8047},{"date":"2023-04-28","close":77141.1562},{"date":"2023-05-02","close":77789.1562},{"date":"2023-05-03","close":77047.8906},{"date":"2023-05-04","close":75894.2656},{"date":"2023-05-08","close":76792.625},{"date":"2023-05-09","close":77116.6172},{"date":"2023-05-10","close":76836.7891},{"date":"2023-05-11","close":77818.6172},{"date":"2023-05-12","close":78535.3281},{"date":"2023-05-15","close":78373.3438},{"date":"2023-05-16","close":78667.875},{"date":"2023-05-17","close":78918.25},{"date":"2023-05-18","close":79414.0},{"date":"2023-05-19","close":80641.3203},{"date":"2023-05-22","close":79944.25},{"date":"2023-05-23","close":79875.5156},{"date":"2023-05-24","close":78953.0},{"date":"2023-05-25","close":80479.3203},{"date":"2023-05-26","close":81014.4297},{"date":"2023-05-30","close":83473.8516},{"date":"2023-05-31","close":83228.4062},{"date":"2023-06-01","close":82747.3203},{"date":"2023-06-02","close":82982.9531},{"date":"2023-06-05","close":83257.8516},{"date":"2023-06-07","close":83272.5938},{"date":"2023-06-08","close":81569.1484},{"date":"2023-06-09","close":82158.25},{"date":"2023-06-12","close":82531.3047},{"date":"2023-06-13","close":82978.0469},{"date":"2023-06-14","close":83616.2188},{"date":"2023-06-15","close":84185.6953},{"date":"2023-06-16","close":84823.8516},{"date":"2023-06-19","close":84897.4922},{"date":"2023-06-20","close":84627.4922},{"date":"2023-06-21","close":85358.9375},{"date":"2023-06-22","close":84210.2266},{"date":"2023-06-23","close":85741.8594},{"date":"2023-06-26","close":85462.0391},{"date":"2023-06-27","close":84170.9453},{"date":"2023-06-28","close":85516.0312},{"date":"2023-06-29","close":86576.3906},{"date":"2023-06-30","close":86679.4844},{"date":"2023-07-03","close":87185.0},{"date":"2023-07-04","close":86706.0},{"date":"2023-07-05","close":86387.0},{"date":"2023-07-06","close":86440.0},{"date":"2023-07-07","close":86360.4141},{"date":"2023-07-10","close":85746.7656},{"date":"2023-07-11","close":85617.0},{"date":"2023-07-12","close":85577.0},{"date":"2023-07-13","close":85932.0},{"date":"2023-07-14","close":86645.1094},{"date":"2023-07-17","close":86532.2188},{"date":"2023-07-18","close":86807.0},{"date":"2023-07-19","close":88103.1172},{"date":"2023-07-20","close":87813.4922},{"date":"2023-07-21","close":87253.8516},{"date":"2023-07-24","close":86718.75},{"date":"2023-07-25","close":86534.0},{"date":"2023-07-26","close":87018.2109},{"date":"2023-07-27","close":87402.0},{"date":"2023-07-28","close":86934.75},{"date":"2023-07-31","close":87878.0},{"date":"2023-08-01","close":88659.0},{"date":"2023-08-02","close":88713.0},{"date":"2023-08-03","close":87489.5},{"date":"2023-08-04","close":88702.0078},{"date":"2023-08-07","close":87793.8438},{"date":"2023-08-08","close":88471.3047},{"date":"2023-08-09","close":88314.2109},{"date":"2023-08-10","close":87572.9297},{"date":"2023-08-11","close":87916.5703},{"date":"2023-08-14","close":87528.7578},{"date":"2023-08-16","close":88225.8516},{"date":"2023-08-17","close":87558.2188},{"date":"2023-08-18","close":86276.9453},{"date":"2023-08-21","close":86473.3047},{"date":"2023-08-22","close":87538.5703},{"date":"2023-08-23","close":87980.3906},{"date":"2023-08-24","close":88864.0156},{"date":"2023-08-25","close":85884.2109},{"date":"2023-08-28","close":86816.9219},{"date":"2023-08-29","close":87425.6719},{"date":"2023-08-30","close":89256.7344},{"date":"2023-08-31","close":89683.8359},{"date":"2023-09-01","close":89595.4922},{"date":"2023-09-04","close":89796.7422},{"date":"2023-09-05","close":90277.8359},{"date":"2023-09-06","close":90410.3828},{"date":"2023-09-07","close":89718.2188},{"date":"2023-09-08","close":89521.8359},{"date":"2023-09-11","close":89639.6406},{"date":"2023-09-12","close":90032.3828},{"date":"2023-09-13","close":89109.4766},{"date":"2023-09-14","close":89708.3906},{"date":"2023-09-15","close":90233.6562},{"date":"2023-09-18","close":88466.3906},{"date":"2023-09-19","close":88574.3984},{"date":"2023-09-20","close":88692.1953},{"date":"2023-09-21","close":87720.2109},{"date":"2023-09-22","close":86802.2188},{"date":"2023-09-25","close":86438.9375},{"date":"2023-09-26","close":86846.3906},{"date":"2023-09-27","close":86458.5781},{"date":"2023-10-04","close":86488.0312},{"date":"2023-10-05","close":87484.5703},{"date":"2023-10-06","close":87190.0312},{"date":"2023-10-10","close":89227.2734},{"date":"2023-10-11","close":89104.5547},{"date":"2023-10-12","close":89890.0312},{"date":"2023-10-13","close":89875.3047},{"date":"2023-10-16","close":89374.5781},{"date":"2023-10-17","close":89963.6562},{"date":"2023-10-18","close":89345.1094},{"date":"2023-10-19","close":88633.2812},{"date":"2023-10-20","close":87293.1094},{"date":"2023-10-23","close":86728.5938},{"date":"2023-10-24","close":86532.2188},{"date":"2023-10-25","close":86875.8359},{"date":"2023-10-26","close":84917.125},{"date":"2023-10-27","close":84652.0391},{"date":"2023-10-30","close":84543.8906},{"date":"2023-10-31","close":84494.7344},{"date":"2023-11-01","close":85763.0938},{"date":"2023-11-02","close":86726.6797},{"date":"2023-11-03","close":86367.8047},{"date":"2023-11-06","close":86043.3281},{"date":"2023-11-07","close":86800.4219},{"date":"2023-11-08","close":87818.0625},{"date":"2023-11-09","close":87980.3047},{"date":"2023-11-10","close":87734.4922},{"date":"2023-11-13","close":89907.4453},{"date":"2023-11-14","close":90477.7344},{"date":"2023-11-15","close":90610.4688},{"date":"2023-11-16","close":90010.7031},{"date":"2023-11-17","close":90113.9375},{"date":"2023-11-20","close":89553.4766},{"date":"2023-11-21","close":90812.0312},{"date":"2023-11-22","close":90787.4375},{"date":"2023-11-23","close":91303.6562},{"date":"2023-11-24","close":91785.4453},{"date":"2023-11-27","close":91121.7578},{"date":"2023-11-28","close":90723.5547},{"date":"2023-11-29","close":90762.875},{"date":"2023-11-30","close":90836.6172},{"date":"2023-12-01","close":91333.1484},{"date":"2023-12-04","close":91421.6484},{"date":"2023-12-05","close":90974.2734},{"date":"2023-12-06","close":91977.1719},{"date":"2023-12-07","close":91918.1797},{"date":"2023-12-08","close":91873.9219},{"date":"2023-12-11","close":92911.25},{"date":"2023-12-12","close":93835.5},{"date":"2023-12-13","close":94892.4766},{"date":"2023-12-14","close":94833.4922},{"date":"2023-12-15","close":94263.2109},{"date":"2023-12-18","close":94961.2969},{"date":"2023-12-19","close":96023.2031},{"date":"2023-12-20","close":96018.2891},{"date":"2023-12-21","close":95413.6094},{"date":"2023-12-22","close":95561.0859},{"date":"2023-12-26","close":95693.8203},{"date":"2023-12-27","close":96062.5469},{"date":"2023-12-28","close":95983.875},{"date":"2024-01-02","close":96170.6953},{"date":"2024-01-03","close":94818.75},{"date":"2024-01-04","close":94317.2891},{"date":"2024-01-05","close":94012.4766},{"date":"2024-01-08","close":94228.7891},{"date":"2024-01-09","close":96111.6953},{"date":"2024-01-10","close":96711.4844},{"date":"2024-01-11","close":97208.0234},{"date":"2024-01-12","close":96996.6172},{"date":"2024-01-15","close":97807.7891},{"date":"2024-01-16","close":97935.625},{"date":"2024-01-17","close":98722.2109},{"date":"2024-01-18","close":98553.0},{"date":"2024-01-19","close":100142.9844},{"date":"2024-01-22","close":102384.7656},{"date":"2024-01-23","close":101612.9297},{"date":"2024-01-24","close":102709.25},{"date":"2024-01-25","close":102728.9141},{"date":"2024-01-26","close":102075.0625},{"date":"2024-01-29","close":102340.5312},{"date":"2024-01-30","close":102749.3906},{"date":"2024-01-31","close":101700.1328},{"date":"2024-02-01","close":100562.1875},{"date":"2024-02-02","close":101788.7891},{"date":"2024-02-05","close":102980.9375},{"date":"2024-02-06","close":102907.0391},{"date":"2024-02-07","close":102409.4922},{"date":"2024-02-08","close":103655.7969},{"date":"2024-02-13","close":104335.6172},{"date":"2024-02-14","close":103424.2734},{"date":"2024-02-15","close":104394.7266},{"date":"2024-02-16","close":104852.8594},{"date":"2024-02-19","close":103990.7656},{"date":"2024-02-20","close":103749.3984},{"date":"2024-02-21","close":102650.8672},{"date":"2024-02-22","close":103616.375},{"date":"2024-02-23","close":105246.9375},{"date":"2024-02-26","close":104729.7109},{"date":"2024-02-27","close":104670.5781},{"date":"2024-02-28","close":105192.7734},{"date":"2024-02-29","close":104591.7734},{"date":"2024-03-04","close":107153.3516},{"date":"2024-03-05","close":106493.2578},{"date":"2024-03-06","close":105315.9062},{"date":"2024-03-07","close":105158.2734},{"date":"2024-03-08","close":105980.9375},{"date":"2024-03-11","close":103660.7266},{"date":"2024-03-12","close":104084.375},{"date":"2024-03-13","close":105251.8594},{"date":"2024-03-14","close":105049.9062},{"date":"2024-03-15","close":104980.9375},{"date":"2024-03-18","close":105025.2734},{"date":"2024-03-19","close":105700.1484},{"date":"2024-03-20","close":106049.9141},{"date":"2024-03-21","close":106857.7969},{"date":"2024-03-22","close":107892.2734},{"date":"2024-03-25","close":108010.5},{"date":"2024-03-26","close":107833.1719},{"date":"2024-03-27","close":108345.4922},{"date":"2024-03-28","close":108118.875},{"date":"2024-03-29","close":108572.0859},{"date":"2024-04-01","close":108946.4922},{"date":"2024-04-02","close":108660.7578},{"date":"2024-04-03","close":107104.0938},{"date":"2024-04-04","close":107862.7266},{"date":"2024-04-05","close":106577.0},{"date":"2024-04-08","close":107714.9453},{"date":"2024-04-09","close":107985.8828},{"date":"2024-04-11","close":108133.6797},{"date":"2024-04-12","close":110739.5859},{"date":"2024-04-15","close":110030.2188},{"date":"2024-04-16","close":108320.8438},{"date":"2024-04-17","close":107645.9609},{"date":"2024-04-18","close":106197.7031},{"date":"2024-04-19","close":104690.2969},{"date":"2024-04-22","close":103976.0078},{"date":"2024-04-23","close":104143.4844},{"date":"2024-04-24","close":105985.8672},{"date":"2024-04-25","close":104414.4219},{"date":"2024-04-26","close":106586.8594},{"date":"2024-04-29","close":107667.0859},{"date":"2024-04-30","close":107943.2969},{"date":"2024-05-02","close":105457.2969},{"date":"2024-05-03","close":105620.0781},{"date":"2024-05-07","close":107943.2969},{"date":"2024-05-08","close":108421.75},{"date":"2024-05-09","close":108653.5859},{"date":"2024-05-10","close":109038.3281},{"date":"2024-05-13","close":109482.2422},{"date":"2024-05-14","close":109462.5156},{"date":"2024-05-16","close":110182.6562},{"date":"2024-05-17","close":110646.3047},{"date":"2024-05-20","close":110799.2188},{"date":"2024-05-21","close":111835.0391},{"date":"2024-05-22","close":112190.2031},{"date":"2024-05-23","close":112989.2578},{"date":"2024-05-24","close":112180.3359},{"date":"2024-05-27","close":112826.4844},{"date":"2024-05-28","close":112604.5391},{"date":"2024-05-29","close":112806.7656},{"date":"2024-05-30","close":112905.4141},{"date":"2024-05-31","close":112579.875},{"date":"2024-06-03","close":112550.2656},{"date":"2024-06-04","close":112422.0234},{"date":"2024-06-05","close":112836.3594},{"date":"2024-06-07","close":114523.2891},{"date":"2024-06-10","close":114888.2891},{"date":"2024-06-11","close":115692.2812},{"date":"2024-06-12","close":116506.1562},{"date":"2024-06-13","close":118479.1562},{"date":"2024-06-14","close":119100.6641},{"date":"2024-06-17","close":119426.2109},{"date":"2024-06-18","close":120920.7578},{"date":"2024-06-19","close":121177.2578},{"date":"2024-06-20","close":122010.8438},{"date":"2024-06-21","close":120881.2969},{"date":"2024-06-24","close":120565.6172},{"date":"2024-06-25","close":119110.5312},{"date":"2024-06-26","close":120674.1328},{"date":"2024-06-27","close":120136.4844},{"date":"2024-06-28","close":120343.6562},{"date":"2024-07-01","close":119963.8594},{"date":"2024-07-02","close":120723.4688},{"date":"2024-07-03","close":122400.5},{"date":"2024-07-04","close":122533.7031},{"date":"2024-07-05","close":122770.4609},{"date":"2024-07-08","close":123973.9844},{"date":"2024-07-09","close":124590.5547},{"date":"2024-07-10","close":124728.6719},{"date":"2024-07-11","close":125369.9062},{"date":"2024-07-12","close":122671.8047},{"date":"2024-07-15","close":124171.2891},{"date":"2024-07-16","close":124511.6406},{"date":"2024-07-17","close":123031.8906},{"date":"2024-07-18","close":121034.2109},{"date":"2024-07-19","close":120733.3281},{"date":"2024-07-22","close":119746.8203},{"date":"2024-07-23","close":120333.7812},{"date":"2024-07-24","close":119164.7969},{"date":"2024-07-25","close":116185.5391},{"date":"2024-07-26","close":115366.7422},{"date":"2024-07-29","close":116516.0234},{"date":"2024-07-30","close":116157.3281},{"date":"2024-07-31","close":115396.4844},{"date":"2024-08-01","close":117056.5156},{"date":"2024-08-02","close":112071.5},{"date":"2024-08-05","close":104764.4219},{"date":"2024-08-06","close":110208.9141},{"date":"2024-08-07","close":110302.7812},{"date":"2024-08-08","close":108652.6328},{"date":"2024-08-09","close":110589.3281},{"date":"2024-08-12","close":111933.1641},{"date":"2024-08-13","close":112111.0156},{"date":"2024-08-14","close":113968.6641},{"date":"2024-08-16","close":116992.2891},{"date":"2024-08-19","close":114368.8516},{"date":"2024-08-20","close":116162.2656},{"date":"2024-08-21","close":116093.1016},{"date":"2024-08-22","close":116473.5312},{"date":"2024-08-23","close":115490.3672},{"date":"2024-08-26","close":115263.1016},{"date":"2024-08-27","close":114421.0},{"date":"2024-08-28","close":115342.1328},{"date":"2024-08-29","close":113010.1953},{"date":"2024-08-30","close":114205.8047},{"date":"2024-09-02","close":115080.2969},{"date":"2024-09-03","close":115134.6484},{"date":"2024-09-04","close":111345.2422},{"date":"2024-09-05","close":111014.2188},{"date":"2024-09-06","close":109922.3516},{"date":"2024-09-09","close":109349.2422},{"date":"2024-09-10","close":110065.625},{"date":"2024-09-11","close":110564.6328},{"date":"2024-09-12","close":113677.1797},{"date":"2024-09-13","close":113701.8906},{"date":"2024-09-19","close":115129.7031},{"date":"2024-09-20","close":115949.8281},{"date":"2024-09-23","close":116839.125},{"date":"2024-09-24","close":116839.125},{"date":"2024-09-25","close":116389.5312},{"date":"2024-09-26","close":118182.9531},{"date":"2024-09-27","close":116414.25},{"date":"2024-09-30","close":114823.3828},{"date":"2024-10-02","close":114536.8281},{"date":"2024-10-04","close":116374.7188},{"date":"2024-10-07","close":118627.6172},{"date":"2024-10-08","close":117575.2812},{"date":"2024-10-10","close":120337.0312},{"date":"2024-10-11","close":120253.0547},{"date":"2024-10-14","close":120900.2656},{"date":"2024-10-15","close":122402.1953},{"date":"2024-10-16","close":121181.875},{"date":"2024-10-17","close":122006.9531},{"date":"2024-10-18","close":122110.7031},{"date":"2024-10-21","close":122851.7812},{"date":"2024-10-22","close":123256.8984},{"date":"2024-10-23","close":123825.0625},{"date":"2024-10-24","close":122673.9297},{"date":"2024-10-25","close":123889.3047},{"date":"2024-10-28","close":124857.6406},{"date":"2024-10-29","close":124442.6406},{"date":"2024-10-30","close":125362.0},{"date":"2024-10-31","close":122988.0312},{"date":"2024-11-01","close":121276.1641},{"date":"2024-11-04","close":121439.4297},{"date":"2024-11-05","close":121364.0},{"date":"2024-11-06","close":125996.2031},{"date":"2024-11-07","close":128138.5234},{"date":"2024-11-08","close":128875.7188},{"date":"2024-11-11","close":130087.8828},{"date":"2024-11-12","close":130419.375},{"date":"2024-11-13","close":130102.7188},{"date":"2024-11-14","close":129751.4453},{"date":"2024-11-15","close":127658.6016},{"date":"2024-11-18","close":126144.6328},{"date":"2024-11-19","close":126065.4688},{"date":"2024-11-20","close":127035.1953},{"date":"2024-11-21","close":126797.7109},{"date":"2024-11-22","close":127935.6797},{"date":"2024-11-25","close":128935.0859},{"date":"2024-11-26","close":128232.5312},{"date":"2024-11-27","close":128578.8516},{"date":"2024-11-28","close":127782.2891},{"date":"2024-11-29","close":128024.7109},{"date":"2024-12-02","close":128959.8203},{"date":"2024-12-03","close":130795.3828},{"date":"2024-12-04","close":132249.9844},{"date":"2024-12-05","close":133763.9531},{"date":"2024-12-06","close":133956.9219},{"date":"2024-12-09","close":136757.2812},{"date":"2024-12-10","close":134704.0156},{"date":"2024-12-11","close":134986.0156},{"date":"2024-12-12","close":136999.7344},{"date":"2024-12-13","close":137019.5156},{"date":"2024-12-16","close":137707.2188},{"date":"2024-12-17","close":139874.2812},{"date":"2024-12-18","close":139245.9375},{"date":"2024-12-19","close":135456.0469},{"date":"2024-12-20","close":134308.2031},{"date":"2024-12-23","close":137276.7812},{"date":"2024-12-24","close":137870.5},{"date":"2024-12-26","close":140997.3906},{"date":"2024-12-27","close":140339.3594},{"date":"2024-12-30","close":139404.25},{"date":"2025-01-02","close":136737.5},{"date":"2025-01-03","close":136069.5625},{"date":"2025-01-06","close":138142.5938},{"date":"2025-01-07","close":137766.5781},{"date":"2025-01-08","close":136217.9844},{"date":"2025-01-09","close":136010.1875},{"date":"2025-01-10","close":136104.1875},{"date":"2025-01-13","close":134421.9844},{"date":"2025-01-14","close":134679.2812},{"date":"2025-01-15","close":133749.125},{"date":"2025-01-16","close":136396.1094},{"date":"2025-01-17","close":135767.75},{"date":"2025-01-20","close":137019.5156},{"date":"2025-01-21","close":136148.7344},{"date":"2025-01-22","close":137355.9531},{"date":"2025-01-23","close":138043.6562},{"date":"2025-01-24","close":137820.875},{"date":"2025-01-31","close":138429.7656},{"date":"2025-02-03","close":135236.9531},{"date":"2025-02-04","close":136850.6875},{"date":"2025-02-05","close":136355.6875},{"date":"2025-02-06","close":138449.5625},{"date":"2025-02-07","close":138593.1094},{"date":"2025-02-10","close":138043.6562},{"date":"2025-02-11","close":138736.6719},{"date":"2025-02-12","close":138845.5625},{"date":"2025-02-13","close":139147.5312},{"date":"2025-02-14","close":140117.7656},{"date":"2025-02-17","close":140880.0625},{"date":"2025-02-18","close":141063.25},{"date":"2025-02-19","close":140597.9219},{"date":"2025-02-20","close":139845.5},{"date":"2025-02-21","close":139380.1875},{"date":"2025-02-24","close":136657.6406},{"date":"2025-02-25","close":134642.9219},{"date":"2025-02-26","close":133915.2656},{"date":"2025-02-27","close":134994.3906},{"date":"2025-02-28","close":132697.5625},{"date":"2025-03-04","close":132202.5156},{"date":"2025-03-05","close":131420.4062},{"date":"2025-03-06","close":130930.3516},{"date":"2025-03-07","close":128247.3906},{"date":"2025-03-10","close":128554.2891},{"date":"2025-03-11","close":125118.9297},{"date":"2025-03-12","close":124257.6094},{"date":"2025-03-13","close":124445.7109},{"date":"2025-03-14","close":124198.2188},{"date":"2025-03-17","close":124836.7734},{"date":"2025-03-18","close":126430.7031},{"date":"2025-03-19","close":125039.7109},{"date":"2025-03-20","close":127663.2812},{"date":"2025-03-21","close":126811.8672},{"date":"2025-03-24","close":128940.4141},{"date":"2025-03-25","close":130474.9453},{"date":"2025-03-26","close":130945.1953},{"date":"2025-03-27","close":128841.4062},{"date":"2025-03-28","close":128074.1406},{"date":"2025-03-31","close":123599.2422},{"date":"2025-04-01","close":124703.1172},{"date":"2025-04-02","close":125495.1406},{"date":"2025-04-03","close":122440.9141},{"date":"2025-04-04","close":116951.25},{"date":"2025-04-07","close":106843.1328},{"date":"2025-04-08","close":114312.8359},{"date":"2025-04-09","close":110184.4453},{"date":"2025-04-10","close":121871.6641},{"date":"2025-04-11","close":119109.4922},{"date":"2025-04-14","close":119084.7422},{"date":"2025-04-15","close":117985.8203},{"date":"2025-04-16","close":115951.3203},{"date":"2025-04-17","close":115599.8672},{"date":"2025-04-18","close":115179.1172},{"date":"2025-04-21","close":113347.5781},{"date":"2025-04-22","close":112228.8359},{"date":"2025-04-23","close":116753.25},{"date":"2025-04-24","close":118030.375},{"date":"2025-04-25","close":122346.8672},{"date":"2025-04-28","close":123089.3828},{"date":"2025-04-29","close":123162.875},{"date":"2025-04-30","close":121941.3281},{"date":"2025-05-02","close":122909.625},{"date":"2025-05-07","close":122487.5469},{"date":"2025-05-08","close":123530.3359},{"date":"2025-05-09","close":124036.8203},{"date":"2025-05-12","close":126614.0},{"date":"2025-05-13","close":129742.3438},{"date":"2025-05-14","close":132940.2188},{"date":"2025-05-15","close":130829.8203},{"date":"2025-05-16","close":130536.8516},{"date":"2025-05-19","close":130338.2344},{"date":"2025-05-20","close":130899.3359},{"date":"2025-05-21","close":129936.0156},{"date":"2025-05-22","close":128495.9688},{"date":"2025-05-23","close":127641.8906},{"date":"2025-05-26","close":127428.3594},{"date":"2025-05-27","close":127850.4375},{"date":"2025-05-28","close":129911.1797},{"date":"2025-05-29","close":131842.8125},{"date":"2025-05-30","close":129697.6641},{"date":"2025-06-02","close":128356.9375},{"date":"2025-06-04","close":130770.2422},{"date":"2025-06-05","close":129975.7344},{"date":"2025-06-09","close":129826.7734},{"date":"2025-06-10","close":131227.0781},{"date":"2025-06-11","close":132632.375},{"date":"2025-06-12","close":130665.9609},{"date":"2025-06-13","close":130035.3203},{"date":"2025-06-16","close":130606.3594},{"date":"2025-06-17","close":131465.4219},{"date":"2025-06-18","close":131594.5312},{"date":"2025-06-19","close":131604.4844},{"date":"2025-06-20","close":130819.8984},{"date":"2025-06-23","close":131728.6094},{"date":"2025-06-24","close":132915.4062},{"date":"2025-06-25","close":133456.6719},{"date":"2025-06-26","close":133481.4844},{"date":"2025-06-27","close":134693.125},{"date":"2025-06-30","close":135055.5781},{"date":"2025-07-01","close":135353.5312},{"date":"2025-07-02","close":135159.8906},{"date":"2025-07-03","close":135959.3438},{"date":"2025-07-04","close":136897.8594},{"date":"2025-07-07","close":137200.75},{"date":"2025-07-08","close":137205.7188},{"date":"2025-07-09","close":137483.7969},{"date":"2025-07-10","close":137831.3906},{"date":"2025-07-11","close":138283.25},{"date":"2025-07-14","close":138034.9688},{"date":"2025-07-15","close":139782.8906},{"date":"2025-07-16","close":139499.8438},{"date":"2025-07-17","close":141073.9219},{"date":"2025-07-18","close":142116.75},{"date":"2025-07-21","close":141694.6562},{"date":"2025-07-22","close":141734.3906},{"date":"2025-07-23","close":140617.125},{"date":"2025-07-24","close":140125.5},{"date":"2025-07-25","close":141416.5938},{"date":"2025-07-28","close":142762.2812},{"date":"2025-07-29","close":143581.5938},{"date":"2025-07-30","close":142584.0469},{"date":"2025-07-31","close":144786.9844},{"date":"2025-08-01","close":142996.7812},{"date":"2025-08-04","close":139784.3906},{"date":"2025-08-05","close":142424.9219},{"date":"2025-08-06","close":141480.0938},{"date":"2025-08-07","close":142439.8594},{"date":"2025-08-08","close":143643.2656},{"date":"2025-08-11","close":144667.6406},{"date":"2025-08-12","close":144443.8594},{"date":"2025-08-13","close":145378.7656},{"date":"2025-08-14","close":145179.8438},{"date":"2025-08-18","close":144886.4531},{"date":"2025-08-19","close":145204.7188},{"date":"2025-08-20","close":143613.4219},{"date":"2025-08-21","close":143613.4219},{"date":"2025-08-22","close":141977.3906},{"date":"2025-08-25","close":143533.8594},{"date":"2025-08-26","close":144095.7812},{"date":"2025-08-27","close":145065.4844},{"date":"2025-08-28","close":144036.0938},{"date":"2025-08-29","close":145224.5938},{"date":"2025-09-01","close":143573.6406},{"date":"2025-09-02","close":143484.1406},{"date":"2025-09-03","close":143220.5781},{"date":"2025-09-04","close":143996.3281},{"date":"2025-09-05","close":145741.7656},{"date":"2025-09-08","close":145627.4062},{"date":"2025-09-09","close":145881.0},{"date":"2025-09-10","close":146298.7188},{"date":"2025-09-11","close":146706.4688},{"date":"2025-09-12","close":147084.4062},{"date":"2025-09-15","close":147870.1094},{"date":"2025-09-16","close":148133.6719},{"date":"2025-09-17","close":147894.9688},{"date":"2025-09-18","close":149172.9844},{"date":"2025-09-19","close":150396.2812},{"date":"2025-09-22","close":151127.2656},{"date":"2025-09-23","close":152266.0469},{"date":"2025-09-24","close":151932.8438},{"date":"2025-09-25","close":151480.3281},{"date":"2025-09-26","close":152310.7969},{"date":"2025-09-29","close":151972.6562},{"date":"2025-09-30","close":152489.8125},{"date":"2025-10-01","close":152032.3281},{"date":"2025-10-02","close":153633.5312},{"date":"2025-10-10","close":157746.0312},{"date":"2025-10-13","close":155100.5156},{"date":"2025-10-14","close":155095.5312},{"date":"2025-10-15","close":155120.4062},{"date":"2025-10-16","close":155408.8281},{"date":"2025-10-17","close":153549.0156},{"date":"2025-10-20","close":156254.2031},{"date":"2025-10-21","close":158362.6562},{"date":"2025-10-22","close":158805.2188},{"date":"2025-10-23","close":158472.0469},{"date":"2025-10-24","close":159988.7344},{"date":"2025-10-27","close":162092.2188},{"date":"2025-10-28","close":163952.0312},{"date":"2025-10-29","close":165264.8281},{"date":"2025-10-30","close":164270.9531},{"date":"2025-10-31","close":163797.9062},{"date":"2025-11-03","close":163394.5625},{"date":"2025-11-04","close":162777.125},{"date":"2025-11-05","close":162543.0938},{"date":"2025-11-06","close":163364.7031},{"date":"2025-11-07","close":162204.4844},{"date":"2025-11-10","close":162528.1562},{"date":"2025-11-11","close":165261.8594},{"date":"2025-11-12","close":166023.6875},{"date":"2025-11-13","close":166188.0156},{"date":"2025-11-14","close":160665.8438},{"date":"2025-11-17","close":162035.1875},{"date":"2025-11-18","close":159281.5781},{"date":"2025-11-19","close":158315.5625},{"date":"2025-11-20","close":162483.3438},{"date":"2025-11-21","close":156781.9062},{"date":"2025-11-24","close":159191.9375},{"date":"2025-11-25","close":161552.1875},{"date":"2025-11-26","close":162652.625},{"date":"2025-11-27","close":163389.5938},{"date":"2025-11-28","close":164320.7344},{"date":"2025-12-01","close":163683.375},{"date":"2025-12-02","close":164026.9688},{"date":"2025-12-03","close":166013.7344},{"date":"2025-12-04","close":166651.1094},{"date":"2025-12-05","close":166611.2656},{"date":"2025-12-08","close":166959.8281},{"date":"2025-12-09","close":166626.2031},{"date":"2025-12-10","close":166755.6719},{"date":"2025-12-11","close":165630.3438},{"date":"2025-12-12","close":167124.1562},{"date":"2025-12-15","close":164126.5312},{"date":"2025-12-16","close":162239.3281},{"date":"2025-12-17","close":164455.1719},{"date":"2025-12-18","close":161621.9062},{"date":"2025-12-19","close":163439.3906},{"date":"2025-12-22","close":166337.4219},{"date":"2025-12-23","close":166671.0312},{"date":"2025-12-24","close":164002.0625},{"date":"2025-12-26","close":163329.8281},{"date":"2025-12-29","close":162194.5312},{"date":"2025-12-30","close":162353.875},{"date":"2026-01-02","close":162184.5625},{"date":"2026-01-05","close":161482.4844},{"date":"2026-01-06","close":162772.1406},{"date":"2026-01-07","close":163598.7188},{"date":"2026-01-08","close":163409.5},{"date":"2026-01-09","close":164335.6875},{"date":"2026-01-12","close":165670.1562},{"date":"2026-01-13","close":167617.1094},{"date":"2026-01-14","close":167656.9531},{"date":"2026-01-15","close":165859.375},{"date":"2026-01-16","close":166999.6562},{"date":"2026-01-19","close":164699.1875},{"date":"2026-01-20","close":164375.5156},{"date":"2026-01-21","close":162971.3125},{"date":"2026-01-22","close":164609.5469},{"date":"2026-01-23","close":165640.2969},{"date":"2026-01-26","close":162856.7969},{"date":"2026-01-27","close":164813.7031},{"date":"2026-01-28","close":164355.5938},{"date":"2026-01-29","close":164460.3125},{"date":"2026-01-30","close":163133.9688},{"date":"2026-02-02","close":162505.7188},{"date":"2026-02-03","close":165208.25},{"date":"2026-02-04","close":162440.8906},{"date":"2026-02-05","close":161678.0},{"date":"2026-02-06","close":158985.4375},{"date":"2026-02-09","close":161712.9062},{"date":"2026-02-10","close":162570.5312},{"date":"2026-02-11","close":161413.7188},{"date":"2026-02-12","close":160755.5469},{"date":"2026-02-13","close":157270.1719},{"date":"2026-02-19","close":159249.7188},{"date":"2026-02-20","close":159050.2656},{"date":"2026-02-23","close":157723.9375},{"date":"2026-02-24","close":157878.5},{"date":"2026-02-25","close":157818.6719},{"date":"2026-02-26","close":159169.9219},{"date":"2026-02-27","close":158611.4844},{"date":"2026-03-03","close":160241.9688},{"date":"2026-03-04","close":159778.25},{"date":"2026-03-05","close":161992.125},{"date":"2026-03-06","close":163567.7812},{"date":"2026-03-09","close":160227.0156},{"date":"2026-03-10","close":161922.3281},{"date":"2026-03-11","close":162017.0625},{"date":"2026-03-12","close":162076.8906},{"date":"2026-03-13","close":161942.2656},{"date":"2026-03-16","close":162276.3438},{"date":"2026-03-17","close":161907.3594},{"date":"2026-03-18","close":163602.6875},{"date":"2026-03-19","close":161707.9062},{"date":"2026-03-20","close":161398.7656},{"date":"2026-03-23","close":158960.5156},{"date":"2026-03-24","close":159374.375},{"date":"2026-03-25","close":159967.7188},{"date":"2026-03-26","close":160361.6406},{"date":"2026-03-27","close":158322.2812},{"date":"2026-03-30","close":155300.625},{"date":"2026-03-31","close":156522.25},{"date":"2026-04-01","close":158930.5938},{"date":"2026-04-02","close":158686.2812},{"date":"2026-04-03","close":159718.4219},{"date":"2026-04-06","close":160167.1719},{"date":"2026-04-07","close":160072.4375},{"date":"2026-04-08","close":162645.3281},{"date":"2026-04-09","close":162934.5156},{"date":"2026-04-10","close":164295.7656},{"date":"2026-04-13","close":164225.9531},{"date":"2026-04-14","close":166414.9062},{"date":"2026-04-15","close":168284.7344},{"date":"2026-04-16","close":171520.7969},{"date":"2026-04-17","close":172438.25},{"date":"2026-04-20","close":173101.4219},{"date":"2026-04-21","close":173380.6406},{"date":"2026-04-22","close":174038.8125},{"date":"2026-04-23","close":175774.0312},{"date":"2026-04-24","close":176706.4531},{"date":"2026-04-27","close":177778.4844},{"date":"2026-04-28","close":177449.4062},{"date":"2026-04-29","close":177449.3906},{"date":"2026-04-30","close":177733.9844},{"date":"2026-05-04","close":179796.0156},{"date":"2026-05-06","close":181573.4531},{"date":"2026-05-07","close":183820.2188},{"date":"2026-05-08","close":186671.1094},{"date":"2026-05-11","close":190360.7969},{"date":"2026-05-12","close":191928.5312},{"date":"2026-05-13","close":192592.5781},{"date":"2026-05-14","close":194639.625},{"date":"2026-05-15","close":194020.5156},{"date":"2026-05-18","close":191748.7969},{"date":"2026-05-19","close":192462.7656},{"date":"2026-05-20","close":192647.5},{"date":"2026-05-21","close":194969.1562},{"date":"2026-05-22","close":197705.2188},{"date":"2026-05-26","close":197914.9062},{"date":"2026-05-27","close":199198.0625},{"date":"2026-05-28","close":198464.125},{"date":"2026-05-29","close":201654.5312},{"date":"2026-06-01","close":202877.7656},{"date":"2026-06-02","close":204051.0781},{"date":"2026-06-04","close":205943.3438},{"date":"2026-06-05","close":205204.4062},{"date":"2026-06-08","close":197555.4375},{"date":"2026-06-09","close":198049.7188},{"date":"2026-06-10","close":195143.9062},{"date":"2026-06-11","close":194250.1875},{"date":"2026-06-12","close":197605.3594},{"date":"2026-06-15","close":202004.0156},{"date":"2026-06-16","close":204091.0156},{"date":"2026-06-17","close":201879.2031},{"date":"2026-06-18","close":202867.7812},{"date":"2026-06-19","close":204036.0938},{"date":"2026-06-22","close":206787.1406},{"date":"2026-06-23","close":202498.3125},{"date":"2026-06-24","close":201399.8906},{"date":"2026-06-25","close":203436.9531},{"date":"2026-06-26","close":197440.5938},{"date":"2026-06-29","close":200760.8125},{"date":"2026-06-30","close":204755.0625},{"date":"2026-07-01","close":207481.1406},{"date":"2026-07-02","close":204300.7188},{"date":"2026-07-03","close":200815.7344},{"date":"2026-07-06","close":200286.5},{"date":"2026-07-07","close":198928.4531},{"date":"2026-07-08","close":193121.8125},{"date":"2026-07-09","close":195997.6719},{"date":"2026-07-10","close":196636.75},{"date":"2026-07-13","close":195812.9375},{"date":"2026-07-14","close":194250.1875},{"date":"2026-07-15","close":196217.3594},{"date":"2026-07-16","close":193331.5156},{"date":"2026-07-20","close":187090.5},{"date":"2026-07-21","close":188638.2812},{"date":"2026-07-22","close":189352.25},{"date":"2026-07-23","close":187774.5156},{"date":"2026-07-24","close":184089.8281},{"date":"2026-07-27","close":185522.7656},{"date":"2026-07-28","close":179601.2969},{"date":"2026-07-29","close":177025.0},{"date":"2026-07-30","close":173865.0},{"date":"2026-07-31","close":179850.0},{"date":"2026-08-03","close":180335.0},{"date":"2026-08-04","close":183570.0},{"date":"2026-08-05","close":188030.0},{"date":"2026-08-06","close":185245.0},{"date":"2026-08-07","close":184660.0},{"date":"2026-08-10","close":187010.0},{"date":"2026-08-11","close":185825.0},{"date":"2026-08-12","close":185440.0},{"date":"2026-08-13","close":187150.0},{"date":"2026-08-14","close":188575.0},{"date":"2026-08-18","close":185900.0},{"date":"2026-08-19","close":181745.0},{"date":"2026-08-20","close":182185.0},{"date":"2026-08-21","close":179715.0},{"date":"2026-08-24","close":177885.0},{"date":"2026-08-25","close":179030.0},{"date":"2026-08-26","close":178630.0},{"date":"2026-08-27","close":179590.0},{"date":"2026-08-28","close":179490.0},{"date":"2026-08-31","close":178540.0},{"date":"2026-09-01","close":178785.0},{"date":"2026-09-02","close":175475.0},{"date":"2026-09-03","close":175270.0},{"date":"2026-09-04","close":176990.0},{"date":"2026-09-07","close":175920.0},{"date":"2026-09-08","close":176020.0},{"date":"2026-09-09","close":174985.0},{"date":"2026-09-10","close":174540.0},{"date":"2026-09-11","close":174005.0},{"date":"2026-09-14","close":173050.0},{"date":"2026-09-15","close":174930.0},{"date":"2026-09-16","close":175970.0},{"date":"2026-09-17","close":178260.0},{"date":"2026-09-18","close":181225.0},{"date":"2026-09-21","close":182540.0},{"date":"2026-09-22","close":183340.0},{"date":"2026-09-23","close":184985.0},{"date":"2026-09-28","close":183140.0},{"date":"2026-09-29","close":181700.0},{"date":"2026-09-30","close":181810.0},{"date":"2026-10-01","close":185655.0},{"date":"2026-10-02","close":183055.0},{"date":"2026-10-06","close":185250.0},{"date":"2026-10-07","close":185285.0},{"date":"2026-10-08","close":184090.0},{"date":"2026-10-12","close":182960.0},{"date":"2026-10-13","close":181150.0},{"date":"2026-10-14","close":181000.0},{"date":"2026-10-15","close":176515.0},{"date":"2026-10-16","close":176775.0},{"date":"2026-10-19","close":174450.0},{"date":"2026-10-20","close":173215.0},{"date":"2026-10-21","close":173825.0},{"date":"2026-10-22","close":172000.0},{"date":"2026-10-23","close":170070.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":56406.0,"foreign_net":-51711.0,"institution_net":-4695.0},{"date":"2026-10-21","retail_net":49843.0,"foreign_net":-35949.0,"institution_net":-13894.0},{"date":"2026-10-20","retail_net":41938.0,"foreign_net":7367.0,"institution_net":-49305.0},{"date":"2026-10-19","retail_net":73455.0,"foreign_net":-44113.0,"institution_net":-29342.0},{"date":"2026-10-16","retail_net":70667.0,"foreign_net":43995.0,"institution_net":-114662.0},{"date":"2026-10-15","retail_net":26056.0,"foreign_net":10054.0,"institution_net":-36110.0},{"date":"2026-10-14","retail_net":51190.0,"foreign_net":-8685.0,"institution_net":-42505.0},{"date":"2026-10-13","retail_net":13382.0,"foreign_net":44137.0,"institution_net":-57519.0},{"date":"2026-10-12","retail_net":47129.0,"foreign_net":113027.0,"institution_net":-160156.0},{"date":"2026-10-08","retail_net":42674.0,"foreign_net":-31067.0,"institution_net":-11607.0},{"date":"2026-10-07","retail_net":47257.0,"foreign_net":28392.0,"institution_net":-75649.0},{"date":"2026-10-06","retail_net":25676.0,"foreign_net":31312.0,"institution_net":-56988.0},{"date":"2026-10-02","retail_net":88602.0,"foreign_net":-93273.0,"institution_net":4671.0},{"date":"2026-10-01","retail_net":35118.0,"foreign_net":148152.0,"institution_net":-183270.0},{"date":"2026-09-30","retail_net":39280.0,"foreign_net":96283.0,"institution_net":-135563.0},{"date":"2026-09-29","retail_net":51395.0,"foreign_net":21752.0,"institution_net":-73147.0},{"date":"2026-09-28","retail_net":74805.0,"foreign_net":-88449.0,"institution_net":13644.0},{"date":"2026-09-23","retail_net":58040.0,"foreign_net":34580.0,"institution_net":-92620.0},{"date":"2026-09-22","retail_net":39480.0,"foreign_net":-61371.0,"institution_net":21891.0},{"date":"2026-09-21","retail_net":53351.0,"foreign_net":-31743.0,"institution_net":-21608.0},{"date":"2026-09-18","retail_net":35038.0,"foreign_net":-8426.0,"institution_net":-26612.0},{"date":"2026-09-17","retail_net":-16030.0,"foreign_net":225754.0,"institution_net":-209724.0},{"date":"2026-09-16","retail_net":35933.0,"foreign_net":130542.0,"institution_net":-166475.0},{"date":"2026-09-15","retail_net":40698.0,"foreign_net":90903.0,"institution_net":-131601.0},{"date":"2026-09-14","retail_net":22492.0,"foreign_net":-129926.0,"institution_net":107434.0},{"date":"2026-09-11","retail_net":37232.0,"foreign_net":258040.0,"institution_net":-295272.0},{"date":"2026-09-10","retail_net":44239.0,"foreign_net":106858.0,"institution_net":-151097.0},{"date":"2026-09-09","retail_net":111689.0,"foreign_net":27458.0,"institution_net":-139147.0},{"date":"2026-09-08","retail_net":54826.0,"foreign_net":-279152.0,"institution_net":224326.0},{"date":"2026-09-07","retail_net":75796.0,"foreign_net":-6242.0,"institution_net":-69554.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":56406.0,"foreign_net":-51711.0,"institution_net":-4695.0},"d3":{"retail_net":148187.0,"foreign_net":-80293.0,"institution_net":-67894.0},"d7":{"retail_net":369555.0,"foreign_net":-79042.0,"institution_net":-290513.0},"d14":{"retail_net":669393.0,"foreign_net":161638.0,"institution_net":-831031.0},"d30":{"retail_net":1427657.0,"foreign_net":548499.0,"institution_net":-1976156.0}},"analysis":"최근 5일 외국인 순매수 -8.04만, 기관 순매수 -21.19만. 30일 누적: 외국인 54.85만, 기관 -197.62만.","foreign_flow":-80411.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-211898.0},"insider_trades":[],"price_analysis":{"current":170375.0,"low_30d":169085.0,"support":170784.5,"high_30d":186080.0,"change_1d":-0.9,"change_7d":-2.3,"change_30d":-3.2,"resistance":184380.5,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 미국나스닥100","phase":"above-fold","symbol_resolved":true}