{"status":"ok","report":{"etf":{"aum":760100000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"기아","ticker":"000270","weight":27.02},{"name":"현대차","ticker":"005380","weight":22.85},{"name":"현대모비스","ticker":"012330","weight":14.28},{"name":"현대제철","ticker":"004020","weight":8.77},{"name":"현대글로비스","ticker":"086280","weight":6.78},{"name":"현대건설","ticker":"000720","weight":4.29},{"name":"HD한국조선해양","ticker":"009540","weight":3.57},{"name":"HD현대","ticker":"267250","weight":2.34},{"name":"현대로템","ticker":"064350","weight":2.06},{"name":"현대위아","ticker":"011210","weight":1.75}],"base_index":"MKF 현대차그룹+ FW","aum_display":"7,601억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":1.37},"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":"2026-10-23T09:52:27.938810+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.5,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.0,"direction":"higher_better","percentile":25}],"summary":"RSI 29","percentile":28}},"is_etf":true,"signals":[],"summary":"TIGER 현대차그룹플러스(138540)은(는) MKF 현대차그룹+ FW를 추종하는 ETF입니다, 순자산 7,601억. 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.2,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.20%","value_pct":2.2},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.204},"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-2147.0323793487332,"grade":"D","trend":"하락","atr_14":1625.0,"rsi_14":28.518211920529808,"sma_20":44124.25,"sma_60":48486.083333333336,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2147.03)가 시그널선(-2035.63)을 하회합니다(데드크로스). 현재가가 SMA20(44124)과 SMA60(48486) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 39186~49063 (현재 위치 5%).","bb_lower":39185.62845649214,"bb_upper":49062.87154350786,"macd_signal":-2035.6301403532761},"change_pct":-2.05,"chart_data":[{"date":"2024-10-23","open":26149,"high":26431,"low":26049,"close":26325,"volume":25725},{"date":"2024-10-24","open":26215,"high":26235,"low":25857,"close":25982,"volume":43614},{"date":"2024-10-25","open":25968,"high":26208,"low":25673,"close":26063,"volume":28570},{"date":"2024-10-28","open":26330,"high":26330,"low":25824,"close":25996,"volume":23796},{"date":"2024-10-29","open":25977,"high":25977,"low":25532,"close":25738,"volume":22247},{"date":"2024-10-30","open":26213,"high":26213,"low":25809,"close":25975,"volume":16809},{"date":"2024-10-31","open":25528,"high":25528,"low":25206,"close":25327,"volume":22537},{"date":"2024-11-01","open":25235,"high":25552,"low":25021,"close":25284,"volume":90791},{"date":"2024-11-04","open":25355,"high":25499,"low":25202,"close":25432,"volume":60341},{"date":"2024-11-05","open":25708,"high":25814,"low":25532,"close":25814,"volume":31904},{"date":"2024-11-06","open":25447,"high":25447,"low":24853,"close":25063,"volume":24517},{"date":"2024-11-07","open":24886,"high":25261,"low":24499,"close":25092,"volume":35880},{"date":"2024-11-08","open":25106,"high":25388,"low":24838,"close":24905,"volume":38476},{"date":"2024-11-11","open":24905,"high":25493,"low":24876,"close":25336,"volume":39000},{"date":"2024-11-12","open":25422,"high":25566,"low":24901,"close":24925,"volume":19756},{"date":"2024-11-13","open":24977,"high":24977,"low":24455,"close":24465,"volume":28843},{"date":"2024-11-14","open":24470,"high":24921,"low":24466,"close":24886,"volume":24828},{"date":"2024-11-15","open":24823,"high":24833,"low":24225,"close":24719,"volume":26218},{"date":"2024-11-18","open":24504,"high":25604,"low":24504,"close":25604,"volume":58261},{"date":"2024-11-19","open":25604,"high":25738,"low":25398,"close":25437,"volume":23512},{"date":"2024-11-20","open":25455,"high":25967,"low":25455,"close":25858,"volume":25953},{"date":"2024-11-21","open":26007,"high":26007,"low":25690,"close":25690,"volume":14496},{"date":"2024-11-22","open":25718,"high":25786,"low":25590,"close":25743,"volume":14144},{"date":"2024-11-25","open":25863,"high":25940,"low":25639,"close":25705,"volume":18385},{"date":"2024-11-26","open":25748,"high":25839,"low":25432,"close":25839,"volume":24963},{"date":"2024-11-27","open":25460,"high":26011,"low":25460,"close":25580,"volume":15402},{"date":"2024-11-28","open":25585,"high":25728,"low":25403,"close":25547,"volume":11796},{"date":"2024-11-29","open":25546,"high":25546,"low":24857,"close":24987,"volume":17323},{"date":"2024-12-02","open":25317,"high":25374,"low":24934,"close":25044,"volume":35545},{"date":"2024-12-03","open":25269,"high":25317,"low":25077,"close":25317,"volume":9809},{"date":"2024-12-04","open":24771,"high":25174,"low":24676,"close":24963,"volume":52202},{"date":"2024-12-05","open":24895,"high":24895,"low":24297,"close":24312,"volume":305609},{"date":"2024-12-06","open":24469,"high":24532,"low":23881,"close":24307,"volume":79645},{"date":"2024-12-09","open":23948,"high":24073,"low":23848,"close":23848,"volume":160506},{"date":"2024-12-10","open":24159,"high":24944,"low":24159,"close":24925,"volume":93189},{"date":"2024-12-11","open":24877,"high":25145,"low":24767,"close":25068,"volume":39220},{"date":"2024-12-12","open":25068,"high":25403,"low":25068,"close":25245,"volume":11839},{"date":"2024-12-13","open":25218,"high":25447,"low":25012,"close":25379,"volume":16214},{"date":"2024-12-16","open":25499,"high":25504,"low":24829,"close":24853,"volume":23071},{"date":"2024-12-17","open":24839,"high":25049,"low":24771,"close":24848,"volume":15047},{"date":"2024-12-18","open":24848,"high":25864,"low":24848,"close":25796,"volume":48322},{"date":"2024-12-19","open":25255,"high":25700,"low":25246,"close":25470,"volume":21592},{"date":"2024-12-20","open":25302,"high":25427,"low":25072,"close":25312,"volume":16264},{"date":"2024-12-23","open":25393,"high":25680,"low":25289,"close":25642,"volume":32209},{"date":"2024-12-24","open":25648,"high":25782,"low":25432,"close":25537,"volume":18322},{"date":"2024-12-26","open":25651,"high":25910,"low":25470,"close":25743,"volume":24144},{"date":"2024-12-27","open":25576,"high":25634,"low":25193,"close":25379,"volume":26772},{"date":"2024-12-30","open":25398,"high":25643,"low":25260,"close":25269,"volume":18038},{"date":"2025-01-02","open":25365,"high":25839,"low":25365,"close":25695,"volume":47702},{"date":"2025-01-03","open":25748,"high":25940,"low":25624,"close":25748,"volume":36686},{"date":"2025-01-06","open":25786,"high":25786,"low":25312,"close":25599,"volume":33618},{"date":"2025-01-07","open":25661,"high":25982,"low":25656,"close":25781,"volume":41201},{"date":"2025-01-08","open":25699,"high":25995,"low":25546,"close":25867,"volume":22583},{"date":"2025-01-09","open":25940,"high":26456,"low":25935,"close":26159,"volume":36315},{"date":"2025-01-10","open":26159,"high":26877,"low":26159,"close":26801,"volume":59511},{"date":"2025-01-13","open":26810,"high":26810,"low":26226,"close":26432,"volume":36297},{"date":"2025-01-14","open":26452,"high":26701,"low":26293,"close":26604,"volume":17541},{"date":"2025-01-15","open":26643,"high":26710,"low":26323,"close":26375,"volume":227721},{"date":"2025-01-16","open":26638,"high":26638,"low":26264,"close":26346,"volume":19973},{"date":"2025-01-17","open":26302,"high":26302,"low":25843,"close":25863,"volume":37810},{"date":"2025-01-20","open":25935,"high":26006,"low":25748,"close":25748,"volume":130739},{"date":"2025-01-21","open":25887,"high":26308,"low":25834,"close":25877,"volume":974219},{"date":"2025-01-22","open":25945,"high":26375,"low":25830,"close":26313,"volume":31688},{"date":"2025-01-23","open":26385,"high":26476,"low":26016,"close":26274,"volume":39358},{"date":"2025-01-24","open":26389,"high":26757,"low":26335,"close":26542,"volume":78810},{"date":"2025-01-31","open":26624,"high":26704,"low":26394,"close":26518,"volume":35387},{"date":"2025-02-03","open":26160,"high":26160,"low":25437,"close":25657,"volume":434181},{"date":"2025-02-04","open":26131,"high":26246,"low":25753,"close":25776,"volume":27215},{"date":"2025-02-05","open":25843,"high":25920,"low":25676,"close":25820,"volume":34837},{"date":"2025-02-06","open":25825,"high":26112,"low":25734,"close":25958,"volume":164331},{"date":"2025-02-07","open":25958,"high":25958,"low":25566,"close":25566,"volume":15501},{"date":"2025-02-10","open":25350,"high":25485,"low":25236,"close":25341,"volume":30987},{"date":"2025-02-11","open":25346,"high":25629,"low":25235,"close":25346,"volume":546365},{"date":"2025-02-12","open":25337,"high":25403,"low":25183,"close":25217,"volume":33412},{"date":"2025-02-13","open":25600,"high":26198,"low":25600,"close":26088,"volume":37532},{"date":"2025-02-14","open":26088,"high":26317,"low":26044,"close":26116,"volume":31371},{"date":"2025-02-17","open":25839,"high":25935,"low":25700,"close":25767,"volume":40182},{"date":"2025-02-18","open":25791,"high":26093,"low":25762,"close":26049,"volume":82650},{"date":"2025-02-19","open":26044,"high":26456,"low":25940,"close":26389,"volume":27347},{"date":"2025-02-20","open":26236,"high":26236,"low":25963,"close":26183,"volume":46734},{"date":"2025-02-21","open":26666,"high":27069,"low":26476,"close":26480,"volume":43602},{"date":"2025-02-24","open":26394,"high":26548,"low":26169,"close":26494,"volume":16285},{"date":"2025-02-25","open":26427,"high":26461,"low":26144,"close":26236,"volume":33642},{"date":"2025-02-26","open":26355,"high":26476,"low":26254,"close":26466,"volume":17745},{"date":"2025-02-27","open":26510,"high":26586,"low":26361,"close":26576,"volume":30368},{"date":"2025-02-28","open":26208,"high":26375,"low":25748,"close":25796,"volume":39512},{"date":"2025-03-04","open":25848,"high":26374,"low":25590,"close":25920,"volume":61377},{"date":"2025-03-05","open":26198,"high":26556,"low":26121,"close":26523,"volume":94973},{"date":"2025-03-06","open":26857,"high":27163,"low":26854,"close":27097,"volume":49331},{"date":"2025-03-07","open":27031,"high":27356,"low":26840,"close":27179,"volume":33490},{"date":"2025-03-10","open":27179,"high":27202,"low":26901,"close":27184,"volume":23364},{"date":"2025-03-11","open":26676,"high":26715,"low":26351,"close":26566,"volume":33206},{"date":"2025-03-12","open":26514,"high":26758,"low":26351,"close":26724,"volume":19904},{"date":"2025-03-13","open":26729,"high":27069,"low":26642,"close":27069,"volume":26453},{"date":"2025-03-14","open":27068,"high":27068,"low":26742,"close":26849,"volume":15473},{"date":"2025-03-17","open":26850,"high":26992,"low":26648,"close":26983,"volume":33967},{"date":"2025-03-18","open":27141,"high":27495,"low":27141,"close":27495,"volume":24368},{"date":"2025-03-19","open":27495,"high":27701,"low":27457,"close":27590,"volume":50627},{"date":"2025-03-20","open":27624,"high":27705,"low":27480,"close":27562,"volume":21383},{"date":"2025-03-21","open":27504,"high":27711,"low":27337,"close":27619,"volume":25377},{"date":"2025-03-24","open":27614,"high":28563,"low":27591,"close":28423,"volume":208302},{"date":"2025-03-25","open":29529,"high":29529,"low":28366,"close":28504,"volume":210302},{"date":"2025-03-26","open":28686,"high":28835,"low":28490,"close":28490,"volume":59354},{"date":"2025-03-27","open":27882,"high":28175,"low":27706,"close":27791,"volume":138615},{"date":"2025-03-28","open":27667,"high":27667,"low":26834,"close":27059,"volume":64178},{"date":"2025-03-31","open":26691,"high":26743,"low":26403,"close":26480,"volume":57101},{"date":"2025-04-01","open":26642,"high":26825,"low":26384,"close":26691,"volume":45386},{"date":"2025-04-02","open":26613,"high":26704,"low":26350,"close":26533,"volume":17059},{"date":"2025-04-03","open":25700,"high":26298,"low":25686,"close":26255,"volume":27655},{"date":"2025-04-04","open":26083,"high":26523,"low":25743,"close":26092,"volume":36988},{"date":"2025-04-07","open":25208,"high":25208,"low":24466,"close":24547,"volume":49566},{"date":"2025-04-08","open":24847,"high":24959,"low":24442,"close":24499,"volume":21210},{"date":"2025-04-09","open":24498,"high":24575,"low":24206,"close":24346,"volume":45088},{"date":"2025-04-10","open":25805,"high":25810,"low":25250,"close":25489,"volume":53499},{"date":"2025-04-11","open":25225,"high":25225,"low":24575,"close":24685,"volume":25150},{"date":"2025-04-14","open":25001,"high":25068,"low":24738,"close":24953,"volume":22080},{"date":"2025-04-15","open":25613,"high":25761,"low":25407,"close":25638,"volume":34045},{"date":"2025-04-16","open":25666,"high":25666,"low":25207,"close":25279,"volume":17638},{"date":"2025-04-17","open":25437,"high":25499,"low":25279,"close":25432,"volume":9810},{"date":"2025-04-18","open":25446,"high":25935,"low":25403,"close":25887,"volume":22352},{"date":"2025-04-21","open":25892,"high":25991,"low":25671,"close":25743,"volume":20040},{"date":"2025-04-22","open":25743,"high":25820,"low":25661,"close":25714,"volume":27170},{"date":"2025-04-23","open":25949,"high":26365,"low":25931,"close":26365,"volume":25973},{"date":"2025-04-24","open":26418,"high":26461,"low":26083,"close":26356,"volume":14757},{"date":"2025-04-25","open":26681,"high":26686,"low":26348,"close":26403,"volume":25548},{"date":"2025-04-28","open":26402,"high":26627,"low":26402,"close":26552,"volume":17445},{"date":"2025-04-29","open":27082,"high":27082,"low":26709,"close":26964,"volume":19144},{"date":"2025-04-30","open":27160,"high":27160,"low":26743,"close":27067,"volume":12758},{"date":"2025-05-02","open":27092,"high":27092,"low":26640,"close":26802,"volume":10475},{"date":"2025-05-07","open":27052,"high":27052,"low":26585,"close":26827,"volume":15196},{"date":"2025-05-08","open":26876,"high":26999,"low":26758,"close":26925,"volume":24385},{"date":"2025-05-09","open":27038,"high":27249,"low":26881,"close":26935,"volume":26303},{"date":"2025-05-12","open":27009,"high":27568,"low":27009,"close":27568,"volume":36171},{"date":"2025-05-13","open":27592,"high":27676,"low":27474,"close":27676,"volume":28305},{"date":"2025-05-14","open":27676,"high":27784,"low":27426,"close":27612,"volume":21212},{"date":"2025-05-15","open":27518,"high":27602,"low":27352,"close":27406,"volume":30120},{"date":"2025-05-16","open":27406,"high":27513,"low":27367,"close":27445,"volume":10227},{"date":"2025-05-19","open":27353,"high":27353,"low":27028,"close":27224,"volume":31418},{"date":"2025-05-20","open":27446,"high":27446,"low":27078,"close":27175,"volume":19703},{"date":"2025-05-21","open":27372,"high":27475,"low":27185,"close":27264,"volume":22447},{"date":"2025-05-22","open":27200,"high":27200,"low":26739,"close":26861,"volume":14193},{"date":"2025-05-23","open":26974,"high":26974,"low":26700,"close":26861,"volume":141953},{"date":"2025-05-26","open":26973,"high":27445,"low":26964,"close":27445,"volume":142479},{"date":"2025-05-27","open":27407,"high":27804,"low":27407,"close":27804,"volume":29070},{"date":"2025-05-28","open":27863,"high":28546,"low":27863,"close":28393,"volume":37198},{"date":"2025-05-29","open":28687,"high":29601,"low":28687,"close":29601,"volume":553867},{"date":"2025-05-30","open":29238,"high":29262,"low":28825,"close":28889,"volume":38114},{"date":"2025-06-02","open":28565,"high":28938,"low":28531,"close":28766,"volume":26079},{"date":"2025-06-04","open":28865,"high":29287,"low":28865,"close":29277,"volume":172042},{"date":"2025-06-05","open":29365,"high":29867,"low":29346,"close":29615,"volume":211298},{"date":"2025-06-09","open":30013,"high":30780,"low":30013,"close":30607,"volume":295666},{"date":"2025-06-10","open":31039,"high":31299,"low":30646,"close":31039,"volume":71012},{"date":"2025-06-11","open":31196,"high":31638,"low":31196,"close":31609,"volume":42696},{"date":"2025-06-12","open":31609,"high":32105,"low":31599,"close":31746,"volume":272824},{"date":"2025-06-13","open":31619,"high":31731,"low":31206,"close":31462,"volume":88588},{"date":"2025-06-16","open":31300,"high":32006,"low":31147,"close":32006,"volume":50140},{"date":"2025-06-17","open":32217,"high":32502,"low":31928,"close":32281,"volume":101158},{"date":"2025-06-18","open":32120,"high":32748,"low":31702,"close":32601,"volume":63316},{"date":"2025-06-19","open":32842,"high":32871,"low":32350,"close":32704,"volume":35896},{"date":"2025-06-20","open":32753,"high":32836,"low":32350,"close":32836,"volume":57964},{"date":"2025-06-23","open":32184,"high":32184,"low":31761,"close":32036,"volume":60023},{"date":"2025-06-24","open":32729,"high":32822,"low":32385,"close":32615,"volume":80991},{"date":"2025-06-25","open":32655,"high":34167,"low":32655,"close":33578,"volume":157871},{"date":"2025-06-26","open":33508,"high":33528,"low":32644,"close":33116,"volume":58761},{"date":"2025-06-27","open":33126,"high":33126,"low":32414,"close":32669,"volume":41694},{"date":"2025-06-30","open":32409,"high":32743,"low":32335,"close":32399,"volume":67921},{"date":"2025-07-01","open":32624,"high":33356,"low":32512,"close":32826,"volume":48143},{"date":"2025-07-02","open":33087,"high":33293,"low":32763,"close":33219,"volume":82413},{"date":"2025-07-03","open":33553,"high":33720,"low":33263,"close":33656,"volume":49420},{"date":"2025-07-04","open":33470,"high":33862,"low":32914,"close":33062,"volume":68675},{"date":"2025-07-07","open":32919,"high":33160,"low":32586,"close":32871,"volume":59848},{"date":"2025-07-08","open":32709,"high":33499,"low":32709,"close":33298,"volume":71758},{"date":"2025-07-09","open":33371,"high":33455,"low":32876,"close":33406,"volume":33260},{"date":"2025-07-10","open":33519,"high":33828,"low":33259,"close":33499,"volume":74208},{"date":"2025-07-11","open":33583,"high":34040,"low":33495,"close":33563,"volume":68047},{"date":"2025-07-14","open":33538,"high":34466,"low":33356,"close":34398,"volume":71353},{"date":"2025-07-15","open":34393,"high":34393,"low":33706,"close":33887,"volume":61473},{"date":"2025-07-16","open":33917,"high":33917,"low":33431,"close":33548,"volume":40658},{"date":"2025-07-17","open":33760,"high":33867,"low":33186,"close":33813,"volume":45209},{"date":"2025-07-18","open":33813,"high":34020,"low":33362,"close":33583,"volume":36927},{"date":"2025-07-21","open":33583,"high":33775,"low":33543,"close":33583,"volume":40489},{"date":"2025-07-22","open":33730,"high":33730,"low":32988,"close":33136,"volume":44420},{"date":"2025-07-23","open":34079,"high":34756,"low":33853,"close":34726,"volume":144309},{"date":"2025-07-24","open":34830,"high":35404,"low":34354,"close":34447,"volume":87869},{"date":"2025-07-25","open":34373,"high":35247,"low":34319,"close":34869,"volume":90875},{"date":"2025-07-28","open":35139,"high":35423,"low":34643,"close":34908,"volume":84724},{"date":"2025-07-29","open":34426,"high":34957,"low":34250,"close":34938,"volume":58262},{"date":"2025-07-30","open":34834,"high":35968,"low":34810,"close":35483,"volume":100524},{"date":"2025-07-31","open":36238,"high":36331,"low":34181,"close":34388,"volume":201121},{"date":"2025-08-01","open":33770,"high":34216,"low":33406,"close":33558,"volume":196383},{"date":"2025-08-04","open":33376,"high":33764,"low":33126,"close":33710,"volume":51472},{"date":"2025-08-05","open":34088,"high":34112,"low":33440,"close":33784,"volume":37807},{"date":"2025-08-06","open":33681,"high":34039,"low":33592,"close":33995,"volume":23665},{"date":"2025-08-07","open":34157,"high":34496,"low":34157,"close":34402,"volume":23289},{"date":"2025-08-08","open":34402,"high":34500,"low":34255,"close":34324,"volume":21423},{"date":"2025-08-11","open":34324,"high":34525,"low":34147,"close":34157,"volume":28288},{"date":"2025-08-12","open":34265,"high":34711,"low":34137,"close":34334,"volume":28565},{"date":"2025-08-13","open":34451,"high":34711,"low":34309,"close":34594,"volume":29312},{"date":"2025-08-14","open":34643,"high":35055,"low":34584,"close":34668,"volume":19726},{"date":"2025-08-18","open":34300,"high":34422,"low":34113,"close":34191,"volume":32241},{"date":"2025-08-19","open":34108,"high":34516,"low":33968,"close":34447,"volume":30752},{"date":"2025-08-20","open":34285,"high":34570,"low":33926,"close":34456,"volume":81508},{"date":"2025-08-21","open":34456,"high":34933,"low":34456,"close":34584,"volume":23752},{"date":"2025-08-22","open":34658,"high":35030,"low":34515,"close":34594,"volume":23371},{"date":"2025-08-25","open":34854,"high":34854,"low":34289,"close":34692,"volume":22564},{"date":"2025-08-26","open":34711,"high":34711,"low":34290,"close":34290,"volume":17101},{"date":"2025-08-27","open":34393,"high":34692,"low":34388,"close":34638,"volume":20274},{"date":"2025-08-28","open":34864,"high":35409,"low":34638,"close":35163,"volume":67799},{"date":"2025-08-29","open":35379,"high":35963,"low":35232,"close":35478,"volume":64135},{"date":"2025-09-01","open":35645,"high":36038,"low":35473,"close":35645,"volume":52975},{"date":"2025-09-02","open":35640,"high":35753,"low":35439,"close":35669,"volume":46892},{"date":"2025-09-03","open":35669,"high":36023,"low":35453,"close":35944,"volume":33711},{"date":"2025-09-04","open":35851,"high":36008,"low":35656,"close":35964,"volume":40268},{"date":"2025-09-05","open":36012,"high":36209,"low":35860,"close":36209,"volume":31520},{"date":"2025-09-08","open":36210,"high":36210,"low":35679,"close":36091,"volume":29841},{"date":"2025-09-09","open":36107,"high":36219,"low":35871,"close":35954,"volume":27686},{"date":"2025-09-10","open":36052,"high":36587,"low":35939,"close":36381,"volume":37192},{"date":"2025-09-11","open":36582,"high":36621,"low":36091,"close":36425,"volume":40628},{"date":"2025-09-12","open":36426,"high":36426,"low":36121,"close":36332,"volume":36849},{"date":"2025-09-15","open":36126,"high":36126,"low":35552,"close":35635,"volume":326411},{"date":"2025-09-16","open":35659,"high":35792,"low":35522,"close":35542,"volume":91768},{"date":"2025-09-17","open":35596,"high":35788,"low":35557,"close":35620,"volume":59615},{"date":"2025-09-18","open":35856,"high":35993,"low":35650,"close":35939,"volume":69143},{"date":"2025-09-19","open":36096,"high":36096,"low":35272,"close":35507,"volume":62623},{"date":"2025-09-22","open":35714,"high":35758,"low":35488,"close":35645,"volume":35623},{"date":"2025-09-23","open":35645,"high":35807,"low":35419,"close":35635,"volume":33896},{"date":"2025-09-24","open":35688,"high":35797,"low":35472,"close":35556,"volume":30612},{"date":"2025-09-25","open":35483,"high":35502,"low":35002,"close":35163,"volume":65735},{"date":"2025-09-26","open":35016,"high":35016,"low":34422,"close":34535,"volume":36571},{"date":"2025-09-29","open":34908,"high":34908,"low":34584,"close":34692,"volume":25402},{"date":"2025-09-30","open":34407,"high":34834,"low":34407,"close":34633,"volume":23724},{"date":"2025-10-01","open":34638,"high":34889,"low":34496,"close":34550,"volume":16127},{"date":"2025-10-02","open":34623,"high":35458,"low":34623,"close":35291,"volume":164624},{"date":"2025-10-10","open":35228,"high":35228,"low":34501,"close":34780,"volume":45513},{"date":"2025-10-13","open":34683,"high":34726,"low":34265,"close":34506,"volume":49862},{"date":"2025-10-14","open":34506,"high":35272,"low":34491,"close":34790,"volume":70173},{"date":"2025-10-15","open":34804,"high":35325,"low":34804,"close":35306,"volume":38395},{"date":"2025-10-16","open":36794,"high":37393,"low":36430,"close":36970,"volume":305606},{"date":"2025-10-17","open":36980,"high":37304,"low":36715,"close":36970,"volume":110696},{"date":"2025-10-20","open":37952,"high":37952,"low":36725,"close":37604,"volume":119829},{"date":"2025-10-21","open":37947,"high":39204,"low":37800,"close":38227,"volume":122633},{"date":"2025-10-22","open":38973,"high":39180,"low":38198,"close":39145,"volume":91737},{"date":"2025-10-23","open":38718,"high":38983,"low":38159,"close":38325,"volume":79254},{"date":"2025-10-24","open":38625,"high":38625,"low":37952,"close":38546,"volume":97154},{"date":"2025-10-27","open":38978,"high":39475,"low":38905,"close":39027,"volume":90022},{"date":"2025-10-28","open":38880,"high":38880,"low":38354,"close":38610,"volume":56403},{"date":"2025-10-29","open":38905,"high":39331,"low":38576,"close":39229,"volume":83391},{"date":"2025-10-30","open":42179,"high":42194,"low":39293,"close":39514,"volume":335448},{"date":"2025-10-31","open":39899,"high":41623,"low":39702,"close":41155,"volume":357057},{"date":"2025-11-03","open":41573,"high":41573,"low":40470,"close":40613,"volume":259749,"rsi_14":81.04,"sma_20":37952.85,"sma_60":36413.2,"sma_120":34148.97},{"date":"2025-11-04","open":40130,"high":40416,"low":39176,"close":39317,"volume":174165,"rsi_14":69.74,"sma_20":38190.6,"sma_60":36508.07,"sma_120":34253.8},{"date":"2025-11-05","open":39012,"high":39012,"low":37199,"close":37997,"volume":190127,"rsi_14":55.23,"sma_20":38365.6,"sma_60":36579.35,"sma_120":34347.38},{"date":"2025-11-06","open":38780,"high":38780,"low":37584,"close":38224,"volume":105302,"rsi_14":56.24,"sma_20":38514.45,"sma_60":36650.9,"sma_120":34437.53},{"date":"2025-11-07","open":37436,"high":37987,"low":36899,"close":37465,"volume":95214,"rsi_14":49.32,"sma_20":38650.75,"sma_60":36702.73,"sma_120":34520.33},{"date":"2025-11-10","open":37731,"high":38963,"low":37731,"close":38746,"volume":41303,"rsi_14":52.4,"sma_20":38866.0,"sma_60":36777.55,"sma_120":34614.52},{"date":"2025-11-11","open":38780,"high":39056,"low":38436,"close":38672,"volume":63690,"rsi_14":47.63,"sma_20":39063.05,"sma_60":36853.95,"sma_120":34709.82},{"date":"2025-11-12","open":38825,"high":39505,"low":38618,"close":39337,"volume":71444,"rsi_14":55.15,"sma_20":39267.65,"sma_60":36938.6,"sma_120":34810.41},{"date":"2025-11-13","open":38879,"high":39721,"low":38874,"close":39667,"volume":58270,"rsi_14":55.64,"sma_20":39404.55,"sma_60":37024.43,"sma_120":34915.67},{"date":"2025-11-14","open":39027,"high":39613,"low":38707,"close":38913,"volume":63846,"rsi_14":49.45,"sma_20":39503.2,"sma_60":37096.27,"sma_120":35014.97},{"date":"2025-11-17","open":39165,"high":39253,"low":38731,"close":39110,"volume":45151,"rsi_14":52.51,"sma_20":39579.7,"sma_60":37179.5,"sma_120":35115.18},{"date":"2025-11-18","open":38741,"high":38992,"low":37854,"close":37854,"volume":46230,"rsi_14":43.53,"sma_20":39560.8,"sma_60":37237.17,"sma_120":35208.18},{"date":"2025-11-19","open":38327,"high":38460,"low":37519,"close":37889,"volume":55056,"rsi_14":42.17,"sma_20":39497.05,"sma_60":37295.25,"sma_120":35301.47},{"date":"2025-11-20","open":38495,"high":38618,"low":38106,"close":38106,"volume":37543,"rsi_14":32.97,"sma_20":39485.95,"sma_60":37354.83,"sma_120":35391.65},{"date":"2025-11-21","open":37175,"high":37815,"low":37175,"close":37475,"volume":47563,"rsi_14":32.64,"sma_20":39431.6,"sma_60":37403.58,"sma_120":35473.47},{"date":"2025-11-24","open":37830,"high":37923,"low":37204,"close":37258,"volume":50131,"rsi_14":37.07,"sma_20":39341.85,"sma_60":37447.0,"sma_120":35548.47},{"date":"2025-11-25","open":37741,"high":37741,"low":37017,"close":37293,"volume":24984,"rsi_14":44.72,"sma_20":39275.0,"sma_60":37497.82,"sma_120":35613.54},{"date":"2025-11-26","open":37613,"high":37909,"low":37510,"close":37835,"volume":28324,"rsi_14":47.22,"sma_20":39204.25,"sma_60":37551.9,"sma_120":35689.22},{"date":"2025-11-27","open":37973,"high":38288,"low":37845,"close":38268,"volume":25019,"rsi_14":56.02,"sma_20":39141.0,"sma_60":37604.43,"sma_120":35769.6},{"date":"2025-11-28","open":38411,"high":38608,"low":37953,"close":38214,"volume":38337,"rsi_14":45.11,"sma_20":38991.75,"sma_60":37650.73,"sma_120":35845.21},{"date":"2025-12-01","open":38303,"high":38317,"low":37249,"close":37357,"volume":54212,"rsi_14":39.43,"sma_20":38826.5,"sma_60":37679.72,"sma_120":35910.7},{"date":"2025-12-02","open":37731,"high":38780,"low":37731,"close":38736,"volume":68501,"rsi_14":45.67,"sma_20":38797.0,"sma_60":37731.62,"sma_120":35979.47},{"date":"2025-12-03","open":38987,"high":39308,"low":38638,"close":39150,"volume":49876,"rsi_14":46.32,"sma_20":38855.5,"sma_60":37785.87,"sma_120":36048.07},{"date":"2025-12-04","open":39859,"high":40785,"low":39534,"close":40608,"volume":173607,"rsi_14":60.97,"sma_20":38976.5,"sma_60":37864.45,"sma_120":36124.2},{"date":"2025-12-05","open":40608,"high":42854,"low":40470,"close":42785,"volume":233143,"rsi_14":68.93,"sma_20":39246.5,"sma_60":37975.7,"sma_120":36217.58},{"date":"2025-12-08","open":43435,"high":43445,"low":42361,"close":43051,"volume":229067,"rsi_14":79.82,"sma_20":39465.0,"sma_60":38093.45,"sma_120":36315.62},{"date":"2025-12-09","open":42460,"high":43012,"low":42204,"close":42563,"volume":105426,"rsi_14":75.5,"sma_20":39662.5,"sma_60":38205.28,"sma_120":36404.93},{"date":"2025-12-10","open":42588,"high":42598,"low":41987,"close":42332,"volume":68435,"rsi_14":73.02,"sma_20":39814.5,"sma_60":38305.97,"sma_120":36489.95},{"date":"2025-12-11","open":42889,"high":43115,"low":41967,"close":42233,"volume":89455,"rsi_14":77.51,"sma_20":39944.75,"sma_60":38404.23,"sma_120":36571.44},{"date":"2025-12-12","open":42233,"high":43179,"low":42184,"close":43130,"volume":64181,"rsi_14":81.47,"sma_20":40158.75,"sma_60":38519.25,"sma_120":36659.64},{"date":"2025-12-15","open":42820,"high":42820,"low":41889,"close":42361,"volume":43289,"rsi_14":75.18,"sma_20":40323.75,"sma_60":38633.07,"sma_120":36740.22},{"date":"2025-12-16","open":42554,"high":42662,"low":41041,"close":41307,"volume":80372,"rsi_14":66.42,"sma_20":40499.0,"sma_60":38730.62,"sma_120":36818.65},{"date":"2025-12-17","open":41347,"high":41810,"low":41155,"close":41618,"volume":50463,"rsi_14":66.02,"sma_20":40688.25,"sma_60":38832.1,"sma_120":36894.81},{"date":"2025-12-18","open":40652,"high":41150,"low":40421,"close":40633,"volume":41691,"rsi_14":60.62,"sma_20":40816.5,"sma_60":38911.52,"sma_120":36954.49},{"date":"2025-12-19","open":41160,"high":41376,"low":40327,"close":41302,"volume":57478,"rsi_14":67.62,"sma_20":41010.75,"sma_60":39009.57,"sma_120":37023.74},{"date":"2025-12-22","open":41475,"high":41475,"low":41002,"close":41357,"volume":44997,"rsi_14":63.27,"sma_20":41218.75,"sma_60":39106.22,"sma_120":37097.23},{"date":"2025-12-23","open":41357,"high":41820,"low":41130,"close":41307,"volume":48602,"rsi_14":61.35,"sma_20":41422.5,"sma_60":39202.2,"sma_120":37172.59},{"date":"2025-12-24","open":41406,"high":42302,"low":41263,"close":41431,"volume":82915,"rsi_14":55.03,"sma_20":41605.0,"sma_60":39301.58,"sma_120":37245.38},{"date":"2025-12-26","open":41830,"high":41830,"low":40795,"close":41041,"volume":68775,"rsi_14":36.34,"sma_20":41745.75,"sma_60":39401.03,"sma_120":37311.55},{"date":"2025-12-29","open":40711,"high":41736,"low":40519,"close":41544,"volume":103426,"rsi_14":38.62,"sma_20":41914.75,"sma_60":39519.62,"sma_120":37378.28},{"date":"2025-12-30","open":41450,"high":41879,"low":41233,"close":41879,"volume":106319,"rsi_14":44.71,"sma_20":42144.25,"sma_60":39641.2,"sma_120":37452.86},{"date":"2026-01-02","open":42017,"high":42199,"low":41327,"close":41815,"volume":123520,"rsi_14":45.9,"sma_20":42300.5,"sma_60":39762.7,"sma_120":37528.52},{"date":"2026-01-05","open":42017,"high":42696,"low":42012,"close":42263,"volume":96068,"rsi_14":50.22,"sma_20":42458.5,"sma_60":39893.2,"sma_120":37604.36},{"date":"2026-01-06","open":43263,"high":43839,"low":42283,"close":42741,"volume":224932,"rsi_14":46.88,"sma_20":42566.75,"sma_60":40019.23,"sma_120":37683.32},{"date":"2026-01-07","open":42696,"high":46199,"low":42696,"close":45632,"volume":739582,"rsi_14":69.58,"sma_20":42711.25,"sma_60":40202.83,"sma_120":37785.97},{"date":"2026-01-08","open":46913,"high":46913,"low":44721,"close":44943,"volume":610214,"rsi_14":72.75,"sma_20":42807.25,"sma_60":40379.42,"sma_120":37882.23},{"date":"2026-01-09","open":45672,"high":47233,"low":44943,"close":47204,"volume":541737,"rsi_14":78.1,"sma_20":43042.75,"sma_60":40589.43,"sma_120":37990.56},{"date":"2026-01-12","open":49021,"high":49238,"low":46893,"close":47652,"volume":1004309,"rsi_14":87.32,"sma_20":43312.75,"sma_60":40798.3,"sma_120":38107.0},{"date":"2026-01-13","open":48356,"high":51287,"low":48356,"close":51262,"volume":1656979,"rsi_14":90.34,"sma_20":43771.0,"sma_60":41040.1,"sma_120":38256.85},{"date":"2026-01-14","open":51523,"high":52124,"low":50834,"close":51917,"volume":1062662,"rsi_14":90.79,"sma_20":44217.0,"sma_60":41292.98,"sma_120":38410.0},{"date":"2026-01-15","open":51804,"high":53494,"low":51317,"close":53494,"volume":1007670,"rsi_14":92.1,"sma_20":44782.0,"sma_60":41561.82,"sma_120":38578.43},{"date":"2026-01-16","open":54370,"high":54370,"low":52016,"close":52533,"volume":1209884,"rsi_14":86.26,"sma_20":45351.75,"sma_60":41803.85,"sma_120":38738.74},{"date":"2026-01-19","open":53001,"high":57533,"low":52814,"close":57444,"volume":1933640,"rsi_14":91.36,"sma_20":46155.0,"sma_60":42113.43,"sma_120":38944.37},{"date":"2026-01-20","open":58217,"high":58552,"low":55188,"close":56617,"volume":2115625,"rsi_14":87.39,"sma_20":46966.25,"sma_60":42422.9,"sma_120":39129.54},{"date":"2026-01-21","open":55035,"high":60390,"low":54838,"close":60336,"volume":2614449,"rsi_14":89.2,"sma_20":47932.25,"sma_60":42791.53,"sma_120":39348.54},{"date":"2026-01-22","open":63050,"high":63956,"low":58124,"close":58607,"volume":2493564,"rsi_14":83.31,"sma_20":48807.75,"sma_60":43122.78,"sma_120":39549.34},{"date":"2026-01-23","open":58395,"high":59848,"low":56794,"close":57690,"volume":1633014,"rsi_14":80.05,"sma_20":49639.25,"sma_60":43445.58,"sma_120":39742.06},{"date":"2026-01-26","open":56705,"high":57774,"low":56021,"close":56390,"volume":1154144,"rsi_14":75.76,"sma_20":50398.5,"sma_60":43735.92,"sma_120":39923.53},{"date":"2026-01-27","open":54430,"high":56227,"low":53735,"close":55760,"volume":1556936,"rsi_14":70.89,"sma_20":51145.5,"sma_60":44010.75,"sma_120":40095.05},{"date":"2026-01-28","open":56646,"high":56715,"low":55154,"close":55178,"volume":1508988,"rsi_14":71.21,"sma_20":51837.5,"sma_60":44248.0,"sma_120":40270.92},{"date":"2026-01-29","open":55794,"high":57553,"low":55183,"close":57454,"volume":2450784,"rsi_14":71.23,"sma_20":52628.0,"sma_60":44532.92,"sma_120":40473.06},{"date":"2026-01-30","open":56636,"high":56784,"low":55572,"close":55691,"volume":1206697,"rsi_14":65.79,"sma_20":53332.25,"sma_60":44809.92,"sma_120":40658.99},{"date":"2026-02-02","open":54612,"high":56109,"low":53114,"close":53671,"volume":1271055,"rsi_14":55.05,"sma_20":53911.25,"sma_60":45075.08,"sma_120":40827.22},{"date":"2026-02-03","open":54469,"high":55769,"low":53592,"close":55769,"volume":954282,"rsi_14":57.61,"sma_20":54572.5,"sma_60":45371.92,"sma_120":41011.41},{"date":"2026-02-04","open":56410,"high":57104,"low":55966,"close":56562,"volume":849652,"rsi_14":56.26,"sma_20":55127.25,"sma_60":45695.0,"sma_120":41198.87},{"date":"2026-02-05","open":55720,"high":57021,"low":54725,"close":55341,"volume":767834,"rsi_14":55.66,"sma_20":55655.0,"sma_60":45975.75,"sma_120":41376.65},{"date":"2026-02-06","open":53508,"high":54021,"low":52031,"close":53898,"volume":567851,"rsi_14":41.68,"sma_20":55994.75,"sma_60":46233.33,"sma_120":41543.64},{"date":"2026-02-09","open":55119,"high":55282,"low":54449,"close":54902,"volume":403389,"rsi_14":46.01,"sma_20":56362.75,"sma_60":46496.67,"sma_120":41717.63},{"date":"2026-02-10","open":56331,"high":56691,"low":55040,"close":55173,"volume":560820,"rsi_14":35.7,"sma_20":56561.25,"sma_60":46759.0,"sma_120":41891.72},{"date":"2026-02-11","open":55656,"high":57823,"low":55080,"close":57631,"volume":1059603,"rsi_14":47.4,"sma_20":56851.25,"sma_60":47075.67,"sma_120":42085.97},{"date":"2026-02-12","open":57686,"high":58203,"low":56932,"close":57927,"volume":613764,"rsi_14":50.65,"sma_20":57076.25,"sma_60":47394.0,"sma_120":42286.75},{"date":"2026-02-13","open":57513,"high":58016,"low":57040,"close":57336,"volume":574182,"rsi_14":52.71,"sma_20":57320.0,"sma_60":47723.58,"sma_120":42480.38},{"date":"2026-02-19","open":58035,"high":59577,"low":57631,"close":59030,"volume":755841,"rsi_14":58.83,"sma_20":57400.5,"sma_60":48081.25,"sma_120":42688.25},{"date":"2026-02-20","open":59198,"high":60193,"low":59153,"close":60099,"volume":727719,"rsi_14":62.95,"sma_20":57577.25,"sma_60":48453.33,"sma_120":42904.08},{"date":"2026-02-23","open":61375,"high":62060,"low":60168,"close":60715,"volume":1254303,"rsi_14":59.4,"sma_20":57596.5,"sma_60":48846.5,"sma_120":43125.04},{"date":"2026-02-24","open":60641,"high":61222,"low":59414,"close":60961,"volume":1033679,"rsi_14":66.66,"sma_20":57716.0,"sma_60":49247.5,"sma_120":43347.25},{"date":"2026-02-25","open":61897,"high":66754,"low":61690,"close":65818,"volume":3000700,"rsi_14":82.55,"sma_20":58128.5,"sma_60":49730.08,"sma_120":43613.95},{"date":"2026-02-26","open":66158,"high":69591,"low":65690,"close":69497,"volume":2015463,"rsi_14":83.91,"sma_20":58793.75,"sma_60":50265.75,"sma_120":43908.82},{"date":"2026-02-27","open":67946,"high":74054,"low":67567,"close":72803,"volume":3632307,"rsi_14":85.69,"sma_20":59658.75,"sma_60":50850.0,"sma_120":44227.22},{"date":"2026-03-03","open":70635,"high":71364,"low":65498,"close":65513,"volume":4702391,"rsi_14":67.65,"sma_20":60183.25,"sma_60":51311.83,"sma_120":44481.28},{"date":"2026-03-04","open":61331,"high":63784,"low":55070,"close":55543,"volume":2903600,"rsi_14":52.2,"sma_20":60086.25,"sma_60":51619.5,"sma_120":44649.61},{"date":"2026-03-05","open":61670,"high":62557,"low":59208,"close":60390,"volume":2303728,"rsi_14":56.66,"sma_20":60324.75,"sma_60":51985.83,"sma_120":44858.72},{"date":"2026-03-06","open":59015,"high":61749,"low":58671,"close":61503,"volume":1563018,"rsi_14":57.53,"sma_20":60722.25,"sma_60":52364.0,"sma_120":45074.93},{"date":"2026-03-09","open":56892,"high":57434,"low":55168,"close":56843,"volume":1432687,"rsi_14":49.11,"sma_20":60776.75,"sma_60":52638.67,"sma_120":45251.56},{"date":"2026-03-10","open":59897,"high":60089,"low":57873,"close":58961,"volume":1031267,"rsi_14":51.12,"sma_20":60898.5,"sma_60":52912.33,"sma_120":45444.02},{"date":"2026-03-11","open":61444,"high":61813,"low":58676,"close":59257,"volume":1267206,"rsi_14":52.1,"sma_20":61097.25,"sma_60":53186.5,"sma_120":45639.97},{"date":"2026-03-12","open":58902,"high":59754,"low":58444,"close":59405,"volume":542817,"rsi_14":50.42,"sma_20":61376.75,"sma_60":53471.42,"sma_120":45838.35},{"date":"2026-03-13","open":57626,"high":59483,"low":57158,"close":58764,"volume":727280,"rsi_14":48.48,"sma_20":61572.75,"sma_60":53749.42,"sma_120":46027.69},{"date":"2026-03-16","open":58311,"high":58592,"low":56730,"close":57567,"volume":558502,"rsi_14":46.45,"sma_20":61694.25,"sma_60":54008.83,"sma_120":46206.53},{"date":"2026-03-17","open":59434,"high":60424,"low":58912,"close":58912,"volume":994019,"rsi_14":47.75,"sma_20":61759.25,"sma_60":54275.83,"sma_120":46397.54},{"date":"2026-03-18","open":60094,"high":61547,"low":60089,"close":61464,"volume":611464,"rsi_14":44.96,"sma_20":61938.75,"sma_60":54599.0,"sma_120":46616.03},{"date":"2026-03-19","open":59626,"high":60587,"low":59493,"close":59794,"volume":508553,"rsi_14":38.21,"sma_20":62063.5,"sma_60":54911.75,"sma_120":46821.18},{"date":"2026-03-20","open":60242,"high":60242,"low":59306,"close":59306,"volume":494636,"rsi_14":32.4,"sma_20":62077.5,"sma_60":55211.0,"sma_120":47021.55},{"date":"2026-03-23","open":57252,"high":57252,"low":55449,"close":55720,"volume":538125,"rsi_14":35.86,"sma_20":61855.25,"sma_60":55466.25,"sma_120":47188.88},{"date":"2026-03-24","open":58173,"high":58267,"low":55449,"close":56912,"volume":528652,"rsi_14":52.65,"sma_20":61662.25,"sma_60":55730.33,"sma_120":47369.95},{"date":"2026-03-25","open":58193,"high":58730,"low":57582,"close":57883,"volume":382816,"rsi_14":44.3,"sma_20":61506.0,"sma_60":56009.92,"sma_120":47558.07},{"date":"2026-03-26","open":57518,"high":57774,"low":56434,"close":56730,"volume":258204,"rsi_14":39.16,"sma_20":61044.75,"sma_60":56270.83,"sma_120":47736.52},{"date":"2026-03-27","open":55168,"high":57234,"low":54464,"close":57139,"volume":468079,"rsi_14":50.83,"sma_20":60417.5,"sma_60":56536.58,"sma_120":47919.08},{"date":"2026-03-30","open":54272,"high":55454,"low":53504,"close":55297,"volume":335595,"rsi_14":39.52,"sma_20":59529.0,"sma_60":56777.75,"sma_120":48089.39},{"date":"2026-03-31","open":54016,"high":55016,"low":52804,"close":52848,"volume":784548,"rsi_14":33.68,"sma_20":58886.25,"sma_60":56969.0,"sma_120":48244.31},{"date":"2026-04-01","open":55523,"high":57498,"low":54966,"close":57144,"volume":416833,"rsi_14":45.25,"sma_20":58967.5,"sma_60":57227.25,"sma_120":48434.22},{"date":"2026-04-02","open":58119,"high":58217,"low":54011,"close":54927,"volume":683175,"rsi_14":42.44,"sma_20":58690.25,"sma_60":57449.08,"sma_120":48605.89},{"date":"2026-04-03","open":56030,"high":56774,"low":54878,"close":55430,"volume":284252,"rsi_14":45.67,"sma_20":58382.0,"sma_60":57671.83,"sma_120":48782.52},{"date":"2026-04-06","open":55336,"high":56163,"low":54893,"close":55208,"volume":233466,"rsi_14":42.13,"sma_20":58299.0,"sma_60":57882.75,"sma_120":48950.99},{"date":"2026-04-07","open":55957,"high":56336,"low":54858,"close":55361,"volume":247124,"rsi_14":35.57,"sma_20":58116.25,"sma_60":58047.33,"sma_120":49125.08},{"date":"2026-04-08","open":58060,"high":59552,"low":57631,"close":59395,"volume":613218,"rsi_14":49.15,"sma_20":58123.25,"sma_60":58291.83,"sma_120":49335.62},{"date":"2026-04-09","open":59538,"high":60217,"low":57518,"close":57779,"volume":428723,"rsi_14":46.9,"sma_20":58040.75,"sma_60":58470.75,"sma_120":49530.09},{"date":"2026-04-10","open":59006,"high":59006,"low":58006,"close":58065,"volume":253582,"rsi_14":55.49,"sma_20":58005.25,"sma_60":58646.92,"sma_120":49722.61},{"date":"2026-04-13","open":56764,"high":57129,"low":56375,"close":56705,"volume":264953,"rsi_14":49.52,"sma_20":57961.5,"sma_60":58739.0,"sma_120":49889.55},{"date":"2026-04-14","open":58124,"high":58543,"low":57725,"close":57942,"volume":359102,"rsi_14":50.14,"sma_20":57912.25,"sma_60":58840.92,"sma_120":50066.95},{"date":"2026-04-15","open":59543,"high":60188,"low":58725,"close":59099,"volume":477295,"rsi_14":55.44,"sma_20":57792.25,"sma_60":58935.75,"sma_120":50248.78},{"date":"2026-04-16","open":60685,"high":61621,"low":60636,"close":60927,"volume":825642,"rsi_14":58.17,"sma_20":57849.75,"sma_60":59077.75,"sma_120":50440.8},{"date":"2026-04-17","open":61666,"high":61666,"low":60562,"close":61188,"volume":395419,"rsi_14":63.63,"sma_20":57945.25,"sma_60":59141.08,"sma_120":50627.26},{"date":"2026-04-20","open":60838,"high":61331,"low":60163,"close":60572,"volume":423389,"rsi_14":69.52,"sma_20":58191.5,"sma_60":59208.0,"sma_120":50815.45},{"date":"2026-04-21","open":60991,"high":62459,"low":60951,"close":62395,"volume":628348,"rsi_14":65.17,"sma_20":58469.75,"sma_60":59242.83,"sma_120":51017.18},{"date":"2026-04-22","open":62015,"high":62557,"low":61237,"close":62547,"volume":449967,"rsi_14":74.99,"sma_20":58706.5,"sma_60":59309.5,"sma_120":51216.14},{"date":"2026-04-23","open":63444,"high":63562,"low":61252,"close":62163,"volume":859388,"rsi_14":72.26,"sma_20":58982.25,"sma_60":59385.17,"sma_120":51415.38},{"date":"2026-04-24","open":62065,"high":62114,"low":60720,"close":61188,"volume":872836,"rsi_14":68.83,"sma_20":59187.75,"sma_60":59466.33,"sma_120":51601.12},{"date":"2026-04-27","open":61700,"high":62360,"low":60981,"close":61917,"volume":594082,"rsi_14":69.92,"sma_20":59523.75,"sma_60":59570.5,"sma_120":51790.62},{"date":"2026-04-28","open":62409,"high":65153,"low":62271,"close":63690,"volume":2062201,"rsi_14":65.13,"sma_20":60074.0,"sma_60":59714.5,"sma_120":51981.25},{"date":"2026-04-29","open":64340,"high":64450,"low":63205,"close":64080,"volume":809657,"rsi_14":70.35,"sma_20":60377.75,"sma_60":59810.5,"sma_120":52171.71},{"date":"2026-04-30","open":63975,"high":64360,"low":61630,"close":61745,"volume":1091646,"rsi_14":59.12,"sma_20":60677.25,"sma_60":59897.42,"sma_120":52353.67},{"date":"2026-05-04","open":62795,"high":62795,"low":61895,"close":62200,"volume":719332,"rsi_14":66.04,"sma_20":60974.0,"sma_60":60026.08,"sma_120":52550.58},{"date":"2026-05-06","open":62550,"high":63620,"low":62200,"close":62510,"volume":1041529,"rsi_14":63.67,"sma_20":61297.5,"sma_60":60124.42,"sma_120":52748.17},{"date":"2026-05-07","open":64515,"high":65795,"low":63150,"close":63950,"volume":1697534,"rsi_14":64.37,"sma_20":61685.25,"sma_60":60233.33,"sma_120":52964.17},{"date":"2026-05-08","open":65070,"high":69680,"low":63950,"close":67430,"volume":3409897,"rsi_14":68.13,"sma_20":62042.25,"sma_60":60420.92,"sma_120":53198.33},{"date":"2026-05-11","open":68615,"high":71385,"low":67620,"close":70715,"volume":2786773,"rsi_14":73.35,"sma_20":62645.5,"sma_60":60687.67,"sma_120":53460.5},{"date":"2026-05-12","open":72795,"high":74475,"low":65600,"close":69710,"volume":4864166,"rsi_14":71.87,"sma_20":63184.0,"sma_60":60920.67,"sma_120":53708.67},{"date":"2026-05-13","open":69360,"high":75430,"low":69040,"close":75360,"volume":4815903,"rsi_14":76.6,"sma_20":64074.0,"sma_60":61243.25,"sma_120":54001.12},{"date":"2026-05-14","open":76635,"high":77080,"low":73890,"close":75135,"volume":3144957,"rsi_14":75.68,"sma_20":64890.0,"sma_60":61520.5,"sma_120":54298.08},{"date":"2026-05-15","open":76105,"high":78945,"low":70800,"close":72795,"volume":5164953,"rsi_14":69.69,"sma_20":65530.25,"sma_60":61753.75,"sma_120":54573.88},{"date":"2026-05-18","open":71525,"high":71985,"low":66705,"close":69065,"volume":3311778,"rsi_14":62.71,"sma_20":65891.25,"sma_60":61934.83,"sma_120":54829.21},{"date":"2026-05-19","open":68575,"high":68710,"low":62860,"close":64035,"volume":2269220,"rsi_14":51.87,"sma_20":65987.5,"sma_60":62003.42,"sma_120":55042.33},{"date":"2026-05-20","open":63710,"high":63940,"low":60920,"close":62895,"volume":1760639,"rsi_14":47.17,"sma_20":66058.0,"sma_60":62034.92,"sma_120":55244.12},{"date":"2026-05-21","open":65080,"high":71155,"low":64900,"close":70660,"volume":2201130,"rsi_14":58.61,"sma_20":66424.25,"sma_60":62185.42,"sma_120":55515.96},{"date":"2026-05-22","open":71180,"high":71235,"low":68800,"close":70370,"volume":1060818,"rsi_14":61.93,"sma_20":66768.25,"sma_60":62326.92,"sma_120":55787.21},{"date":"2026-05-26","open":72285,"high":73250,"low":70930,"close":72250,"volume":1125004,"rsi_14":63.38,"sma_20":67225.75,"sma_60":62417.58,"sma_120":56073.83},{"date":"2026-05-27","open":72225,"high":72770,"low":70500,"close":72070,"volume":1402805,"rsi_14":62.77,"sma_20":67723.75,"sma_60":62443.0,"sma_120":56354.38},{"date":"2026-05-28","open":74275,"high":74695,"low":68405,"close":71255,"volume":2151950,"rsi_14":59.92,"sma_20":68144.0,"sma_60":62398.92,"sma_120":56624.46},{"date":"2026-05-29","open":73125,"high":76295,"low":72500,"close":75200,"volume":2165734,"rsi_14":60.42,"sma_20":68671.5,"sma_60":62543.92,"sma_120":56927.88},{"date":"2026-06-01","open":75985,"high":78100,"low":74575,"close":75735,"volume":1999521,"rsi_14":57.27,"sma_20":69254.25,"sma_60":62866.5,"sma_120":57243.0},{"date":"2026-06-02","open":76000,"high":76160,"low":71030,"close":73745,"volume":2088364,"rsi_14":55.68,"sma_20":69854.25,"sma_60":63073.92,"sma_120":57529.88},{"date":"2026-06-04","open":71990,"high":73990,"low":71115,"close":72400,"volume":901319,"rsi_14":45.26,"sma_20":70364.25,"sma_60":63240.08,"sma_120":57802.04},{"date":"2026-06-05","open":71000,"high":71540,"low":66870,"close":70345,"volume":1142657,"rsi_14":42.75,"sma_20":70756.0,"sma_60":63450.83,"sma_120":58044.75},{"date":"2026-06-08","open":63065,"high":65977,"low":63060,"close":64000,"volume":1306502,"rsi_14":38.13,"sma_20":70758.5,"sma_60":63520.0,"sma_120":58216.17},{"date":"2026-06-09","open":66320,"high":66490,"low":63340,"close":65710,"volume":2066676,"rsi_14":45.21,"sma_20":70672.5,"sma_60":63612.67,"sma_120":58399.58},{"date":"2026-06-10","open":65015,"high":66520,"low":61355,"close":63400,"volume":1047178,"rsi_14":49.02,"sma_20":70306.75,"sma_60":63664.33,"sma_120":58567.88},{"date":"2026-06-11","open":61200,"high":62985,"low":59860,"close":62650,"volume":822302,"rsi_14":49.62,"sma_20":69953.75,"sma_60":63714.33,"sma_120":58731.88},{"date":"2026-06-12","open":66500,"high":67645,"low":65000,"close":65720,"volume":815580,"rsi_14":40.93,"sma_20":69471.75,"sma_60":63835.75,"sma_120":58922.29},{"date":"2026-06-15","open":68405,"high":69730,"low":67690,"close":68500,"volume":584600,"rsi_14":46.85,"sma_20":69140.0,"sma_60":63980.75,"sma_120":59128.29},{"date":"2026-06-16","open":69445,"high":70420,"low":68110,"close":69290,"volume":663691,"rsi_14":44.83,"sma_20":68964.75,"sma_60":64095.75,"sma_120":59347.38},{"date":"2026-06-17","open":69000,"high":69000,"low":67190,"close":67240,"volume":323407,"rsi_14":42.08,"sma_20":68873.5,"sma_60":64204.83,"sma_120":59558.29},{"date":"2026-06-18","open":67095,"high":67095,"low":64485,"close":64545,"volume":583657,"rsi_14":39.64,"sma_20":68899.0,"sma_60":64277.25,"sma_120":59744.12},{"date":"2026-06-19","open":64630,"high":66615,"low":62700,"close":64010,"volume":1098429,"rsi_14":30.68,"sma_20":68954.75,"sma_60":64401.42,"sma_120":59933.83},{"date":"2026-06-22","open":63335,"high":63495,"low":61360,"close":61465,"volume":830389,"rsi_14":26.96,"sma_20":68495.0,"sma_60":64463.0,"sma_120":60096.67},{"date":"2026-06-23","open":61465,"high":61480,"low":55500,"close":55525,"volume":985577,"rsi_14":23.91,"sma_20":67752.75,"sma_60":64409.17,"sma_120":60209.54},{"date":"2026-06-24","open":56015,"high":56595,"low":54495,"close":55900,"volume":735025,"rsi_14":25.7,"sma_20":66935.25,"sma_60":64381.08,"sma_120":60325.96},{"date":"2026-06-25","open":57385,"high":57385,"low":55150,"close":55330,"volume":664869,"rsi_14":26.88,"sma_20":66098.25,"sma_60":64336.58,"sma_120":60436.58},{"date":"2026-06-26","open":54470,"high":54720,"low":50690,"close":52745,"volume":939123,"rsi_14":30.4,"sma_20":65172.75,"sma_60":64280.17,"sma_120":60528.96},{"date":"2026-06-29","open":52575,"high":56040,"low":51500,"close":55585,"volume":661524,"rsi_14":33.03,"sma_20":64192.0,"sma_60":64312.5,"sma_120":60640.75},{"date":"2026-06-30","open":56295,"high":56415,"low":53945,"close":54935,"volume":588351,"rsi_14":34.98,"sma_20":63152.0,"sma_60":64261.33,"sma_120":60744.29},{"date":"2026-07-01","open":55505,"high":57000,"low":54100,"close":55340,"volume":461912,"rsi_14":36.87,"sma_20":62231.75,"sma_60":64254.42,"sma_120":60851.75},{"date":"2026-07-02","open":54835,"high":56785,"low":52915,"close":55290,"volume":588185,"rsi_14":28.98,"sma_20":61376.25,"sma_60":64238.17,"sma_120":60955.0},{"date":"2026-07-03","open":55260,"high":56375,"low":53365,"close":56300,"volume":557643,"rsi_14":23.52,"sma_20":60674.0,"sma_60":64242.5,"sma_120":61062.62},{"date":"2026-07-06","open":56355,"high":58575,"low":55800,"close":57940,"volume":695637,"rsi_14":26.25,"sma_20":60371.0,"sma_60":64271.58,"sma_120":61159.46},{"date":"2026-07-07","open":57045,"high":57105,"low":53770,"close":55575,"volume":495570,"rsi_14":25.9,"sma_20":59864.25,"sma_60":64193.0,"sma_120":61242.42},{"date":"2026-07-08","open":54850,"high":57200,"low":53400,"close":54535,"volume":628779,"rsi_14":27.8,"sma_20":59421.0,"sma_60":64124.42,"sma_120":61297.58},{"date":"2026-07-09","open":54425,"high":54495,"low":51265,"close":51880,"volume":683387,"rsi_14":25.42,"sma_20":58882.5,"sma_60":64006.75,"sma_120":61326.83},{"date":"2026-07-10","open":52730,"high":55200,"low":52590,"close":53905,"volume":287045,"rsi_14":34.35,"sma_20":58291.75,"sma_60":63945.83,"sma_120":61342.42},{"date":"2026-07-13","open":53925,"high":56070,"low":52200,"close":52725,"volume":479169,"rsi_14":42.78,"sma_20":57503.0,"sma_60":63844.33,"sma_120":61342.62},{"date":"2026-07-14","open":52035,"high":52355,"low":49615,"close":50735,"volume":600709,"rsi_14":37.71,"sma_20":56575.25,"sma_60":63690.08,"sma_120":61312.92},{"date":"2026-07-15","open":52345,"high":53175,"low":51560,"close":52595,"volume":316210,"rsi_14":43.87,"sma_20":55843.0,"sma_60":63535.92,"sma_120":61306.83},{"date":"2026-07-16","open":51925,"high":53300,"low":51050,"close":52490,"volume":421231,"rsi_14":49.36,"sma_20":55240.25,"sma_60":63375.58,"sma_120":61258.33},{"date":"2026-07-20","open":51215,"high":51640,"low":49600,"close":50070,"volume":357589,"rsi_14":35.78,"sma_20":54543.25,"sma_60":63185.33,"sma_120":61196.67},{"date":"2026-07-21","open":49420,"high":51115,"low":48695,"close":51000,"volume":361910,"rsi_14":40.0,"sma_20":54020.0,"sma_60":62979.75,"sma_120":61111.29},{"date":"2026-07-22","open":52645,"high":54220,"low":52245,"close":52530,"volume":294888,"rsi_14":43.25,"sma_20":53870.25,"sma_60":62797.08,"sma_120":61053.29},{"date":"2026-07-23","open":52600,"high":55215,"low":52555,"close":55215,"volume":262164,"rsi_14":49.84,"sma_20":53836.0,"sma_60":62665.67,"sma_120":61025.42},{"date":"2026-07-24","open":53910,"high":53955,"low":50840,"close":51120,"volume":248031,"rsi_14":40.23,"sma_20":53625.5,"sma_60":62482.5,"sma_120":60974.42},{"date":"2026-07-27","open":52100,"high":52100,"low":49660,"close":50595,"volume":190839,"rsi_14":35.54,"sma_20":53518.0,"sma_60":62278.25,"sma_120":60924.38},{"date":"2026-07-28","open":48950,"high":48950,"low":46410,"close":46800,"volume":263902,"rsi_14":33.65,"sma_20":53078.75,"sma_60":61980.75,"sma_120":60847.62},{"date":"2026-07-29","open":46995,"high":48335,"low":43650,"close":45625,"volume":1082451,"rsi_14":33.48,"sma_20":52613.25,"sma_60":61673.17,"sma_120":60741.83},{"date":"2026-07-30","open":44850,"high":47985,"low":44850,"close":46095,"volume":692297,"rsi_14":38.33,"sma_20":52151.0,"sma_60":61412.33,"sma_120":60654.88},{"date":"2026-07-31","open":47330,"high":49825,"low":47000,"close":49600,"volume":322320,"rsi_14":41.8,"sma_20":51866.5,"sma_60":61202.33,"sma_120":60614.21},{"date":"2026-08-03","open":49345,"high":50235,"low":48220,"close":49455,"volume":278314,"rsi_14":43.52,"sma_20":51524.25,"sma_60":60984.75,"sma_120":60554.58},{"date":"2026-08-04","open":49425,"high":49920,"low":48165,"close":49920,"volume":197700,"rsi_14":48.28,"sma_20":51123.25,"sma_60":60750.92,"sma_120":60492.12},{"date":"2026-08-05","open":51135,"high":52195,"low":51120,"close":51980,"volume":134483,"rsi_14":48.71,"sma_20":50943.5,"sma_60":60493.42,"sma_120":60457.17},{"date":"2026-08-06","open":51980,"high":53175,"low":50785,"close":51960,"volume":145235,"rsi_14":48.89,"sma_20":50814.75,"sma_60":60180.83,"sma_120":60434.25},{"date":"2026-08-07","open":51950,"high":52430,"low":50620,"close":51955,"volume":153526,"rsi_14":54.4,"sma_20":50818.5,"sma_60":59884.92,"sma_120":60402.79},{"date":"2026-08-10","open":51955,"high":52785,"low":51210,"close":52600,"volume":95627,"rsi_14":53.79,"sma_20":50753.25,"sma_60":59505.58,"sma_120":60374.42},{"date":"2026-08-11","open":52455,"high":52970,"low":52100,"close":52195,"volume":96282,"rsi_14":49.16,"sma_20":50726.75,"sma_60":59123.25,"sma_120":60321.88},{"date":"2026-08-12","open":52375,"high":53010,"low":51850,"close":52620,"volume":111790,"rsi_14":42.68,"sma_20":50821.0,"sma_60":58787.0,"sma_120":60270.38},{"date":"2026-08-13","open":53345,"high":54470,"low":52795,"close":53030,"volume":128579,"rsi_14":56.8,"sma_20":50842.75,"sma_60":58519.75,"sma_120":60227.29},{"date":"2026-08-14","open":53500,"high":55800,"low":53500,"close":55595,"volume":610661,"rsi_14":65.54,"sma_20":50998.0,"sma_60":58379.08,"sma_120":60191.25},{"date":"2026-08-18","open":55990,"high":56020,"low":52880,"close":53560,"volume":218454,"rsi_14":73.59,"sma_20":51172.5,"sma_60":58223.5,"sma_120":60129.21},{"date":"2026-08-19","open":51710,"high":52715,"low":50590,"close":52090,"volume":177092,"rsi_14":72.1,"sma_20":51227.0,"sma_60":57914.0,"sma_120":60049.71},{"date":"2026-08-20","open":52355,"high":52885,"low":51700,"close":51880,"volume":116447,"rsi_14":70.14,"sma_20":51194.5,"sma_60":57605.83,"sma_120":59966.38},{"date":"2026-08-21","open":51200,"high":51405,"low":50470,"close":50840,"volume":117746,"rsi_14":55.21,"sma_20":50975.75,"sma_60":57249.0,"sma_120":59833.29},{"date":"2026-08-24","open":51200,"high":51475,"low":50470,"close":51205,"volume":110285,"rsi_14":57.22,"sma_20":50980.0,"sma_60":56901.25,"sma_120":59672.12},{"date":"2026-08-25","open":51470,"high":52925,"low":50100,"close":52805,"volume":242540,"rsi_14":60.88,"sma_20":51090.5,"sma_60":56593.75,"sma_120":59496.33},{"date":"2026-08-26","open":53200,"high":53500,"low":51610,"close":51800,"volume":117737,"rsi_14":49.26,"sma_20":51340.5,"sma_60":56203.75,"sma_120":59373.83},{"date":"2026-08-27","open":52090,"high":52520,"low":50725,"close":51065,"volume":120526,"rsi_14":46.54,"sma_20":51612.5,"sma_60":55792.58,"sma_120":59329.54},{"date":"2026-08-28","open":50945,"high":51580,"low":50710,"close":51015,"volume":72336,"rsi_14":46.37,"sma_20":51858.5,"sma_60":55413.75,"sma_120":59243.83},{"date":"2026-08-31","open":50420,"high":51710,"low":49610,"close":51475,"volume":89145,"rsi_14":45.6,"sma_20":51952.25,"sma_60":55065.0,"sma_120":59152.54},{"date":"2026-09-01","open":51345,"high":51695,"low":50595,"close":50995,"volume":58190,"rsi_14":45.33,"sma_20":52029.25,"sma_60":54742.5,"sma_120":59096.67},{"date":"2026-09-02","open":50085,"high":50085,"low":48275,"close":48310,"volume":130712,"rsi_14":35.74,"sma_20":51948.75,"sma_60":54481.0,"sma_120":59000.5},{"date":"2026-09-03","open":48950,"high":50207,"low":48160,"close":49800,"volume":130803,"rsi_14":40.02,"sma_20":51839.75,"sma_60":54215.83,"sma_120":58914.25},{"date":"2026-09-04","open":50415,"high":50650,"low":49700,"close":50010,"volume":66405,"rsi_14":29.82,"sma_20":51742.25,"sma_60":53992.67,"sma_120":58828.5},{"date":"2026-09-07","open":50605,"high":51210,"low":50205,"close":50975,"volume":75152,"rsi_14":39.87,"sma_20":51693.25,"sma_60":53798.08,"sma_120":58756.21},{"date":"2026-09-08","open":51295,"high":51600,"low":50265,"close":50270,"volume":76074,"rsi_14":42.42,"sma_20":51576.75,"sma_60":53540.58,"sma_120":58688.17},{"date":"2026-09-09","open":50330,"high":51120,"low":50330,"close":50805,"volume":92386,"rsi_14":45.64,"sma_20":51507.25,"sma_60":53245.67,"sma_120":58613.21},{"date":"2026-09-10","open":50495,"high":51035,"low":49935,"close":50910,"volume":76427,"rsi_14":50.31,"sma_20":51421.75,"sma_60":52939.33,"sma_120":58517.54},{"date":"2026-09-11","open":49875,"high":51060,"low":49555,"close":50850,"volume":78520,"rsi_14":48.4,"sma_20":51312.75,"sma_60":52666.17,"sma_120":58435.5},{"date":"2026-09-14","open":50005,"high":50070,"low":49190,"close":49825,"volume":81570,"rsi_14":35.82,"sma_20":51024.25,"sma_60":52420.83,"sma_120":58349.04},{"date":"2026-09-15","open":49205,"high":50075,"low":48990,"close":49195,"volume":69726,"rsi_14":37.15,"sma_20":50806.0,"sma_60":52173.92,"sma_120":58287.67},{"date":"2026-09-16","open":49135,"high":49135,"low":48205,"close":48345,"volume":104124,"rsi_14":36.73,"sma_20":50618.75,"sma_60":51955.25,"sma_120":58209.12},{"date":"2026-09-17","open":48650,"high":48950,"low":48415,"close":48560,"volume":48904,"rsi_14":38.21,"sma_20":50452.75,"sma_60":51839.17,"sma_120":58124.17},{"date":"2026-09-18","open":49205,"high":49495,"low":48810,"close":48950,"volume":54476,"rsi_14":37.8,"sma_20":50358.25,"sma_60":51723.33,"sma_120":58052.21},{"date":"2026-09-21","open":48745,"high":48815,"low":48015,"close":48200,"volume":105341,"rsi_14":36.83,"sma_20":50208.0,"sma_60":51604.5,"sma_120":57970.54},{"date":"2026-09-22","open":48705,"high":49195,"low":48185,"close":48245,"volume":141719,"rsi_14":49.59,"sma_20":49980.0,"sma_60":51529.5,"sma_120":57904.83},{"date":"2026-09-23","open":48585,"high":48725,"low":46530,"close":46640,"volume":167257,"rsi_14":30.47,"sma_20":49722.0,"sma_60":51380.42,"sma_120":57846.46},{"date":"2026-09-28","open":46750,"high":47270,"low":46500,"close":47050,"volume":135434,"rsi_14":32.15,"sma_20":49521.25,"sma_60":51249.0,"sma_120":57755.17},{"date":"2026-09-29","open":46460,"high":46755,"low":45540,"close":46050,"volume":118476,"rsi_14":20.42,"sma_20":49273.0,"sma_60":51094.17,"sma_120":57674.29},{"date":"2026-09-30","open":46130,"high":46450,"low":45520,"close":45730,"volume":83690,"rsi_14":21.41,"sma_20":48985.75,"sma_60":50934.83,"sma_120":57586.5},{"date":"2026-10-01","open":46250,"high":46370,"low":45635,"close":45935,"volume":119124,"rsi_14":18.0,"sma_20":48732.75,"sma_60":50762.08,"sma_120":57502.29},{"date":"2026-10-02","open":45870,"high":45970,"low":45375,"close":45820,"volume":101758,"rsi_14":16.6,"sma_20":48608.25,"sma_60":50560.08,"sma_120":57415.83},{"date":"2026-10-06","open":46190,"high":46470,"low":45455,"close":45695,"volume":94291,"rsi_14":16.46,"sma_20":48403.0,"sma_60":50395.42,"sma_120":57294.21},{"date":"2026-10-07","open":45695,"high":45695,"low":44035,"close":44200,"volume":220828,"rsi_14":15.51,"sma_20":48112.5,"sma_60":50223.17,"sma_120":57173.79},{"date":"2026-10-08","open":43765,"high":43765,"low":42885,"close":43045,"volume":162049,"rsi_14":14.57,"sma_20":47716.0,"sma_60":50075.92,"sma_120":57041.33},{"date":"2026-10-12","open":42480,"high":43470,"low":42160,"close":42380,"volume":120337,"rsi_14":14.89,"sma_20":47321.5,"sma_60":49883.83,"sma_120":56914.83},{"date":"2026-10-13","open":41100,"high":42110,"low":40100,"close":42110,"volume":299363,"rsi_14":12.28,"sma_20":46886.75,"sma_60":49706.92,"sma_120":56775.62},{"date":"2026-10-14","open":41870,"high":43120,"low":41630,"close":42250,"volume":137926,"rsi_14":9.64,"sma_20":46453.75,"sma_60":49565.5,"sma_120":56627.79},{"date":"2026-10-15","open":40855,"high":41190,"low":39540,"close":40300,"volume":339717,"rsi_14":8.42,"sma_20":45926.25,"sma_60":49360.58,"sma_120":56448.25},{"date":"2026-10-16","open":40465,"high":42950,"low":40465,"close":41925,"volume":142364,"rsi_14":21.48,"sma_20":45531.25,"sma_60":49184.5,"sma_120":56280.04},{"date":"2026-10-19","open":41155,"high":43400,"low":41070,"close":43400,"volume":202192,"rsi_14":35.21,"sma_20":45241.5,"sma_60":49073.33,"sma_120":56129.33},{"date":"2026-10-20","open":42845,"high":43450,"low":41185,"close":41565,"volume":120980,"rsi_14":27.84,"sma_20":44902.5,"sma_60":48916.08,"sma_120":55947.92},{"date":"2026-10-21","open":41985,"high":42135,"low":40815,"close":41405,"volume":70392,"rsi_14":29.87,"sma_20":44544.75,"sma_60":48730.67,"sma_120":55763.88},{"date":"2026-10-22","open":40930,"high":41335,"low":40330,"close":40540,"volume":70803,"rsi_14":28.52,"sma_20":44124.25,"sma_60":48486.08,"sma_120":55575.88},{"date":"2026-10-23","open":39209,"high":39710,"low":38465,"close":39710,"volume":87355}],"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":39710.0,"price_history":[{"date":"2016-10-24","close":14446.0},{"date":"2016-10-25","close":14836.0},{"date":"2016-10-26","close":14405.0},{"date":"2016-10-27","close":14520.0},{"date":"2016-10-28","close":14466.0},{"date":"2016-10-31","close":14433.0},{"date":"2016-11-01","close":14389.0},{"date":"2016-11-02","close":14288.0},{"date":"2016-11-03","close":14129.0},{"date":"2016-11-04","close":14121.0},{"date":"2016-11-07","close":14211.0},{"date":"2016-11-08","close":14417.0},{"date":"2016-11-09","close":13880.0},{"date":"2016-11-10","close":13709.0},{"date":"2016-11-11","close":13793.0},{"date":"2016-11-14","close":13811.0},{"date":"2016-11-15","close":13742.0},{"date":"2016-11-16","close":13768.0},{"date":"2016-11-17","close":13901.0},{"date":"2016-11-18","close":13758.0},{"date":"2016-11-21","close":13793.0},{"date":"2016-11-22","close":13835.0},{"date":"2016-11-23","close":14016.0},{"date":"2016-11-24","close":14001.0},{"date":"2016-11-25","close":13835.0},{"date":"2016-11-28","close":13931.0},{"date":"2016-11-29","close":13753.0},{"date":"2016-11-30","close":13597.0},{"date":"2016-12-01","close":13855.0},{"date":"2016-12-02","close":13893.0},{"date":"2016-12-05","close":13971.0},{"date":"2016-12-06","close":14090.0},{"date":"2016-12-07","close":14049.0},{"date":"2016-12-08","close":14425.0},{"date":"2016-12-09","close":14477.0},{"date":"2016-12-12","close":14590.0},{"date":"2016-12-13","close":14671.0},{"date":"2016-12-14","close":14671.0},{"date":"2016-12-15","close":14536.0},{"date":"2016-12-16","close":14385.0},{"date":"2016-12-19","close":14417.0},{"date":"2016-12-20","close":14550.0},{"date":"2016-12-21","close":14671.0},{"date":"2016-12-22","close":14618.0},{"date":"2016-12-23","close":14671.0},{"date":"2016-12-26","close":14516.0},{"date":"2016-12-27","close":14671.0},{"date":"2016-12-28","close":14787.0},{"date":"2016-12-29","close":14806.0},{"date":"2017-01-02","close":15151.0},{"date":"2017-01-03","close":15332.0},{"date":"2017-01-04","close":15376.0},{"date":"2017-01-05","close":15309.0},{"date":"2017-01-06","close":15093.0},{"date":"2017-01-09","close":15021.0},{"date":"2017-01-10","close":15075.0},{"date":"2017-01-11","close":15178.0},{"date":"2017-01-12","close":15249.0},{"date":"2017-01-13","close":15316.0},{"date":"2017-01-16","close":15316.0},{"date":"2017-01-17","close":15401.0},{"date":"2017-01-18","close":15501.0},{"date":"2017-01-19","close":15360.0},{"date":"2017-01-20","close":15202.0},{"date":"2017-01-23","close":15218.0},{"date":"2017-01-24","close":14888.0},{"date":"2017-01-25","close":14477.0},{"date":"2017-01-26","close":14606.0},{"date":"2017-01-31","close":14077.0},{"date":"2017-02-01","close":14302.0},{"date":"2017-02-02","close":14113.0},{"date":"2017-02-03","close":14197.0},{"date":"2017-02-06","close":14162.0},{"date":"2017-02-07","close":14263.0},{"date":"2017-02-08","close":14263.0},{"date":"2017-02-09","close":14389.0},{"date":"2017-02-10","close":14425.0},{"date":"2017-02-13","close":14421.0},{"date":"2017-02-14","close":14536.0},{"date":"2017-02-15","close":14770.0},{"date":"2017-02-16","close":15000.0},{"date":"2017-02-17","close":15056.0},{"date":"2017-02-20","close":15040.0},{"date":"2017-02-21","close":15183.0},{"date":"2017-02-22","close":15178.0},{"date":"2017-02-23","close":15021.0},{"date":"2017-02-24","close":15089.0},{"date":"2017-02-27","close":15160.0},{"date":"2017-02-28","close":15226.0},{"date":"2017-03-02","close":15079.0},{"date":"2017-03-03","close":14773.0},{"date":"2017-03-06","close":14836.0},{"date":"2017-03-07","close":14850.0},{"date":"2017-03-08","close":14816.0},{"date":"2017-03-09","close":14803.0},{"date":"2017-03-10","close":14787.0},{"date":"2017-03-13","close":14840.0},{"date":"2017-03-14","close":14888.0},{"date":"2017-03-15","close":14831.0},{"date":"2017-03-16","close":15226.0},{"date":"2017-03-17","close":15192.0},{"date":"2017-03-20","close":15372.0},{"date":"2017-03-21","close":16001.0},{"date":"2017-03-22","close":15753.0},{"date":"2017-03-23","close":15753.0},{"date":"2017-03-24","close":15600.0},{"date":"2017-03-27","close":15320.0},{"date":"2017-03-28","close":15246.0},{"date":"2017-03-29","close":14963.0},{"date":"2017-03-30","close":14972.0},{"date":"2017-03-31","close":15089.0},{"date":"2017-04-03","close":14918.0},{"date":"2017-04-04","close":14746.0},{"date":"2017-04-05","close":14630.0},{"date":"2017-04-06","close":14508.0},{"date":"2017-04-07","close":14425.0},{"date":"2017-04-10","close":14421.0},{"date":"2017-04-11","close":14220.0},{"date":"2017-04-12","close":14263.0},{"date":"2017-04-13","close":14138.0},{"date":"2017-04-14","close":14138.0},{"date":"2017-04-17","close":14216.0},{"date":"2017-04-18","close":14058.0},{"date":"2017-04-19","close":13855.0},{"date":"2017-04-20","close":14072.0},{"date":"2017-04-21","close":14134.0},{"date":"2017-04-24","close":14259.0},{"date":"2017-04-25","close":14328.0},{"date":"2017-04-26","close":14669.0},{"date":"2017-04-27","close":14417.0},{"date":"2017-04-28","close":14240.0},{"date":"2017-05-02","close":14514.0},{"date":"2017-05-04","close":14534.0},{"date":"2017-05-08","close":14918.0},{"date":"2017-05-10","close":14896.0},{"date":"2017-05-11","close":15645.0},{"date":"2017-05-12","close":15492.0},{"date":"2017-05-15","close":15374.0},{"date":"2017-05-16","close":15568.0},{"date":"2017-05-17","close":15642.0},{"date":"2017-05-18","close":15988.0},{"date":"2017-05-19","close":16300.0},{"date":"2017-05-22","close":16500.0},{"date":"2017-05-23","close":16552.0},{"date":"2017-05-24","close":16449.0},{"date":"2017-05-25","close":16619.0},{"date":"2017-05-26","close":16649.0},{"date":"2017-05-29","close":16561.0},{"date":"2017-05-30","close":16556.0},{"date":"2017-05-31","close":16467.0},{"date":"2017-06-01","close":16529.0},{"date":"2017-06-02","close":16374.0},{"date":"2017-06-05","close":16352.0},{"date":"2017-06-07","close":16083.0},{"date":"2017-06-08","close":16278.0},{"date":"2017-06-09","close":16332.0},{"date":"2017-06-12","close":16337.0},{"date":"2017-06-13","close":16426.0},{"date":"2017-06-14","close":16695.0},{"date":"2017-06-15","close":16387.0},{"date":"2017-06-16","close":16383.0},{"date":"2017-06-19","close":16365.0},{"date":"2017-06-20","close":16308.0},{"date":"2017-06-21","close":15992.0},{"date":"2017-06-22","close":16004.0},{"date":"2017-06-23","close":16205.0},{"date":"2017-06-26","close":16174.0},{"date":"2017-06-27","close":15992.0},{"date":"2017-06-28","close":16019.0},{"date":"2017-06-29","close":16174.0},{"date":"2017-06-30","close":16165.0},{"date":"2017-07-03","close":16441.0},{"date":"2017-07-04","close":16065.0},{"date":"2017-07-05","close":15983.0},{"date":"2017-07-06","close":15904.0},{"date":"2017-07-07","close":15645.0},{"date":"2017-07-10","close":15420.0},{"date":"2017-07-11","close":15530.0},{"date":"2017-07-12","close":15568.0},{"date":"2017-07-13","close":15655.0},{"date":"2017-07-14","close":15812.0},{"date":"2017-07-17","close":15791.0},{"date":"2017-07-18","close":15622.0},{"date":"2017-07-19","close":15688.0},{"date":"2017-07-20","close":15642.0},{"date":"2017-07-21","close":15645.0},{"date":"2017-07-24","close":15530.0},{"date":"2017-07-25","close":15568.0},{"date":"2017-07-26","close":15703.0},{"date":"2017-07-27","close":15745.0},{"date":"2017-07-28","close":15837.0},{"date":"2017-07-31","close":15542.0},{"date":"2017-08-01","close":15699.0},{"date":"2017-08-02","close":15678.0},{"date":"2017-08-03","close":15642.0},{"date":"2017-08-04","close":15871.0},{"date":"2017-08-07","close":15784.0},{"date":"2017-08-08","close":15425.0},{"date":"2017-08-09","close":15458.0},{"date":"2017-08-10","close":15440.0},{"date":"2017-08-11","close":15196.0},{"date":"2017-08-14","close":15287.0},{"date":"2017-08-16","close":15141.0},{"date":"2017-08-17","close":15158.0},{"date":"2017-08-18","close":15134.0},{"date":"2017-08-21","close":15263.0},{"date":"2017-08-22","close":15305.0},{"date":"2017-08-23","close":15183.0},{"date":"2017-08-24","close":15057.0},{"date":"2017-08-25","close":15177.0},{"date":"2017-08-28","close":15177.0},{"date":"2017-08-29","close":15131.0},{"date":"2017-08-30","close":15095.0},{"date":"2017-08-31","close":14766.0},{"date":"2017-09-01","close":14877.0},{"date":"2017-09-04","close":14704.0},{"date":"2017-09-05","close":14513.0},{"date":"2017-09-06","close":14208.0},{"date":"2017-09-07","close":14289.0},{"date":"2017-09-08","close":13904.0},{"date":"2017-09-11","close":13775.0},{"date":"2017-09-12","close":13768.0},{"date":"2017-09-13","close":13571.0},{"date":"2017-09-14","close":13584.0},{"date":"2017-09-15","close":13746.0},{"date":"2017-09-18","close":13701.0},{"date":"2017-09-19","close":13930.0},{"date":"2017-09-20","close":13984.0},{"date":"2017-09-21","close":13866.0},{"date":"2017-09-22","close":13746.0},{"date":"2017-09-25","close":13613.0},{"date":"2017-09-26","close":14132.0},{"date":"2017-09-27","close":14146.0},{"date":"2017-09-28","close":14123.0},{"date":"2017-09-29","close":14450.0},{"date":"2017-10-10","close":14450.0},{"date":"2017-10-11","close":14637.0},{"date":"2017-10-12","close":14717.0},{"date":"2017-10-13","close":14759.0},{"date":"2017-10-16","close":14728.0},{"date":"2017-10-17","close":14564.0},{"date":"2017-10-18","close":14692.0},{"date":"2017-10-19","close":14903.0},{"date":"2017-10-20","close":14847.0},{"date":"2017-10-23","close":14803.0},{"date":"2017-10-24","close":14800.0},{"date":"2017-10-25","close":14629.0},{"date":"2017-10-26","close":15201.0},{"date":"2017-10-27","close":15300.0},{"date":"2017-10-30","close":15187.0},{"date":"2017-10-31","close":15618.0},{"date":"2017-11-01","close":15520.0},{"date":"2017-11-02","close":15525.0},{"date":"2017-11-03","close":15655.0},{"date":"2017-11-06","close":15594.0},{"date":"2017-11-07","close":15479.0},{"date":"2017-11-08","close":15358.0},{"date":"2017-11-09","close":15429.0},{"date":"2017-11-10","close":15329.0},{"date":"2017-11-13","close":15631.0},{"date":"2017-11-14","close":15462.0},{"date":"2017-11-15","close":15295.0},{"date":"2017-11-16","close":15183.0},{"date":"2017-11-17","close":15009.0},{"date":"2017-11-20","close":15032.0},{"date":"2017-11-21","close":14928.0},{"date":"2017-11-22","close":14813.0},{"date":"2017-11-23","close":14895.0},{"date":"2017-11-24","close":14938.0},{"date":"2017-11-27","close":14967.0},{"date":"2017-11-28","close":15095.0},{"date":"2017-11-29","close":15221.0},{"date":"2017-11-30","close":15497.0},{"date":"2017-12-01","close":15305.0},{"date":"2017-12-04","close":15234.0},{"date":"2017-12-05","close":15568.0},{"date":"2017-12-06","close":15405.0},{"date":"2017-12-07","close":15242.0},{"date":"2017-12-08","close":14899.0},{"date":"2017-12-11","close":14620.0},{"date":"2017-12-12","close":14679.0},{"date":"2017-12-13","close":14833.0},{"date":"2017-12-14","close":14825.0},{"date":"2017-12-15","close":15025.0},{"date":"2017-12-18","close":14991.0},{"date":"2017-12-19","close":14928.0},{"date":"2017-12-20","close":14928.0},{"date":"2017-12-21","close":14728.0},{"date":"2017-12-22","close":14728.0},{"date":"2017-12-26","close":14823.0},{"date":"2017-12-27","close":14958.0},{"date":"2017-12-28","close":14980.0},{"date":"2018-01-02","close":14530.707},{"date":"2018-01-03","close":14657.9531},{"date":"2018-01-04","close":14460.9258},{"date":"2018-01-05","close":14489.6582},{"date":"2018-01-08","close":14612.8018},{"date":"2018-01-09","close":14740.0469},{"date":"2018-01-10","close":15121.7842},{"date":"2018-01-11","close":14974.0146},{"date":"2018-01-12","close":14908.3418},{"date":"2018-01-15","close":14863.1885},{"date":"2018-01-16","close":15035.5879},{"date":"2018-01-17","close":15072.5273},{"date":"2018-01-18","close":14961.7031},{"date":"2018-01-19","close":15433.7441},{"date":"2018-01-22","close":15499.4209},{"date":"2018-01-23","close":15507.6279},{"date":"2018-01-24","close":15450.165},{"date":"2018-01-25","close":15548.6777},{"date":"2018-01-26","close":15088.9473},{"date":"2018-01-29","close":15249.0322},{"date":"2018-01-30","close":15302.3955},{"date":"2018-01-31","close":15507.6279},{"date":"2018-02-01","close":15478.8945},{"date":"2018-02-02","close":15622.5605},{"date":"2018-02-05","close":15298.29},{"date":"2018-02-06","close":15129.9941},{"date":"2018-02-07","close":15023.2705},{"date":"2018-02-08","close":15080.7383},{"date":"2018-02-09","close":14645.6396},{"date":"2018-02-12","close":14497.8682},{"date":"2018-02-13","close":14272.1084},{"date":"2018-02-14","close":14391.1465},{"date":"2018-02-19","close":14530.707},{"date":"2018-02-20","close":14419.8789},{"date":"2018-02-21","close":14612.8018},{"date":"2018-02-22","close":14506.0762},{"date":"2018-02-23","close":14715.418},{"date":"2018-02-26","close":14875.5049},{"date":"2018-02-27","close":14904.2373},{"date":"2018-02-28","close":14904.2373},{"date":"2018-03-02","close":14485.5527},{"date":"2018-03-05","close":14288.5283},{"date":"2018-03-06","close":14538.916},{"date":"2018-03-07","close":14329.5742},{"date":"2018-03-08","close":14378.8311},{"date":"2018-03-09","close":14534.8115},{"date":"2018-03-12","close":14674.373},{"date":"2018-03-13","close":14518.3896},{"date":"2018-03-14","close":14629.2188},{"date":"2018-03-15","close":14653.8467},{"date":"2018-03-16","close":14621.0078},{"date":"2018-03-19","close":14350.0967},{"date":"2018-03-20","close":14543.0205},{"date":"2018-03-21","close":14637.4287},{"date":"2018-03-22","close":14612.8018},{"date":"2018-03-23","close":14321.3633},{"date":"2018-03-26","close":14325.4678},{"date":"2018-03-27","close":14690.79},{"date":"2018-03-28","close":14982.2266},{"date":"2018-03-29","close":14592.2764},{"date":"2018-03-30","close":14317.2598},{"date":"2018-04-02","close":14337.7852},{"date":"2018-04-03","close":14543.0205},{"date":"2018-04-04","close":14863.1885},{"date":"2018-04-05","close":14850.874},{"date":"2018-04-06","close":14789.3037},{"date":"2018-04-09","close":14699.0},{"date":"2018-04-10","close":14719.5215},{"date":"2018-04-11","close":14670.2666},{"date":"2018-04-12","close":14670.2666},{"date":"2018-04-13","close":14510.1826},{"date":"2018-04-16","close":14423.9844},{"date":"2018-04-17","close":14641.5352},{"date":"2018-04-18","close":14727.7324},{"date":"2018-04-19","close":14776.9863},{"date":"2018-04-20","close":14863.1885},{"date":"2018-04-23","close":14904.2373},{"date":"2018-04-24","close":15027.3779},{"date":"2018-04-25","close":14945.2832},{"date":"2018-04-26","close":14838.5625},{"date":"2018-04-27","close":14967.8818},{"date":"2018-04-30","close":15668.7188},{"date":"2018-05-02","close":15639.5146},{"date":"2018-05-03","close":15672.8887},{"date":"2018-05-04","close":15660.374},{"date":"2018-05-08","close":15468.4775},{"date":"2018-05-09","close":15480.9971},{"date":"2018-05-10","close":15435.1064},{"date":"2018-05-11","close":15668.7188},{"date":"2018-05-14","close":15902.333},{"date":"2018-05-15","close":15768.8359},{"date":"2018-05-16","close":15497.6777},{"date":"2018-05-17","close":15526.8818},{"date":"2018-05-18","close":15601.9736},{"date":"2018-05-21","close":15631.1729},{"date":"2018-05-23","close":15430.9346},{"date":"2018-05-24","close":15076.3418},{"date":"2018-05-25","close":14629.9785},{"date":"2018-05-28","close":15209.8359},{"date":"2018-05-29","close":14951.1943},{"date":"2018-05-30","close":14725.9258},{"date":"2018-05-31","close":14696.7217},{"date":"2018-06-01","close":14717.582},{"date":"2018-06-04","close":15051.3164},{"date":"2018-06-05","close":15026.2832},{"date":"2018-06-07","close":15126.4023},{"date":"2018-06-08","close":14892.7891},{"date":"2018-06-11","close":14892.7891},{"date":"2018-06-12","close":14784.3281},{"date":"2018-06-14","close":14300.4189},{"date":"2018-06-15","close":14225.3281},{"date":"2018-06-18","close":14141.8955},{"date":"2018-06-19","close":13833.1924},{"date":"2018-06-20","close":13820.6797},{"date":"2018-06-21","close":13599.5801},{"date":"2018-06-22","close":13641.2949},{"date":"2018-06-25","close":13791.4756},{"date":"2018-06-26","close":13753.9307},{"date":"2018-06-27","close":13357.624},{"date":"2018-06-28","close":13232.4756},{"date":"2018-06-29","close":13353.4512},{"date":"2018-07-02","close":12973.832},{"date":"2018-07-03","close":12932.1143},{"date":"2018-07-04","close":12648.4434},{"date":"2018-07-05","close":12761.0781},{"date":"2018-07-06","close":13149.042},{"date":"2018-07-09","close":13040.5781},{"date":"2018-07-10","close":12948.7998},{"date":"2018-07-11","close":12877.8857},{"date":"2018-07-12","close":12969.6602},{"date":"2018-07-13","close":13128.1816},{"date":"2018-07-16","close":13386.8252},{"date":"2018-07-17","close":13482.7744},{"date":"2018-07-18","close":13265.8467},{"date":"2018-07-19","close":13261.6758},{"date":"2018-07-20","close":13432.7148},{"date":"2018-07-23","close":13612.0947},{"date":"2018-07-24","close":13416.0264},{"date":"2018-07-25","close":13628.7822},{"date":"2018-07-26","close":13691.3535},{"date":"2018-07-27","close":13720.5576},{"date":"2018-07-30","close":13912.4551},{"date":"2018-07-31","close":13845.71},{"date":"2018-08-01","close":13933.3135},{"date":"2018-08-02","close":13541.1758},{"date":"2018-08-03","close":13578.7227},{"date":"2018-08-06","close":13737.2432},{"date":"2018-08-07","close":13858.2236},{"date":"2018-08-08","close":14016.7432},{"date":"2018-08-09","close":13904.1104},{"date":"2018-08-10","close":13970.8555},{"date":"2018-08-13","close":13728.9014},{"date":"2018-08-14","close":13774.7881},{"date":"2018-08-16","close":13829.0215},{"date":"2018-08-17","close":13874.9102},{"date":"2018-08-20","close":14066.8047},{"date":"2018-08-21","close":13937.4844},{"date":"2018-08-22","close":13883.2539},{"date":"2018-08-23","close":13803.9893},{"date":"2018-08-24","close":13762.2744},{"date":"2018-08-27","close":13708.043},{"date":"2018-08-28","close":13849.8799},{"date":"2018-08-29","close":13778.96},{"date":"2018-08-30","close":13774.7881},{"date":"2018-08-31","close":13699.6992},{"date":"2018-09-03","close":13762.2744},{"date":"2018-09-04","close":13791.4756},{"date":"2018-09-05","close":13879.0811},{"date":"2018-09-06","close":14308.7607},{"date":"2018-09-07","close":14508.999},{"date":"2018-09-10","close":14396.3662},{"date":"2018-09-11","close":14216.9834},{"date":"2018-09-12","close":14296.2471},{"date":"2018-09-13","close":14275.3857},{"date":"2018-09-14","close":14296.2471},{"date":"2018-09-17","close":14233.6699},{"date":"2018-09-18","close":14225.3281},{"date":"2018-09-19","close":14225.3281},{"date":"2018-09-20","close":14417.2236},{"date":"2018-09-21","close":14346.3057},{"date":"2018-09-27","close":14625.8066},{"date":"2018-09-28","close":14625.8066},{"date":"2018-10-01","close":14463.1123},{"date":"2018-10-02","close":14467.2832},{"date":"2018-10-04","close":14016.7432},{"date":"2018-10-05","close":14037.6055},{"date":"2018-10-08","close":13862.3945},{"date":"2018-10-10","close":13645.4688},{"date":"2018-10-11","close":13140.6982},{"date":"2018-10-12","close":13082.2959},{"date":"2018-10-15","close":12798.6221},{"date":"2018-10-16","close":12936.2871},{"date":"2018-10-17","close":13040.5781},{"date":"2018-10-18","close":12606.7266},{"date":"2018-10-19","close":12590.042},{"date":"2018-10-22","close":12698.5029},{"date":"2018-10-23","close":12285.5088},{"date":"2018-10-24","close":12389.8027},{"date":"2018-10-25","close":11843.3145},{"date":"2018-10-26","close":11797.4297},{"date":"2018-10-29","close":11718.165},{"date":"2018-10-30","close":11784.9131},{"date":"2018-10-31","close":11855.8301},{"date":"2018-11-01","close":11868.3457},{"date":"2018-11-02","close":12152.0176},{"date":"2018-11-05","close":11776.5693},{"date":"2018-11-06","close":12122.8145},{"date":"2018-11-07","close":12010.1816},{"date":"2018-11-08","close":12214.5918},{"date":"2018-11-09","close":12139.5029},{"date":"2018-11-12","close":11918.4043},{"date":"2018-11-13","close":11930.9189},{"date":"2018-11-14","close":11905.8877},{"date":"2018-11-15","close":11972.6367},{"date":"2018-11-16","close":12152.0176},{"date":"2018-11-19","close":12160.3613},{"date":"2018-11-20","close":11889.2041},{"date":"2018-11-21","close":11880.8594},{"date":"2018-11-22","close":11396.9502},{"date":"2018-11-23","close":11392.7764},{"date":"2018-11-26","close":11609.7021},{"date":"2018-11-27","close":11947.6084},{"date":"2018-11-28","close":12039.3848},{"date":"2018-11-29","close":11939.2627},{"date":"2018-11-30","close":12356.4287},{"date":"2018-12-03","close":12514.9512},{"date":"2018-12-04","close":12469.0645},{"date":"2018-12-05","close":12477.4053},{"date":"2018-12-06","close":12544.1523},{"date":"2018-12-07","close":12610.8984},{"date":"2018-12-10","close":12506.6074},{"date":"2018-12-11","close":12489.9219},{"date":"2018-12-12","close":13178.2432},{"date":"2018-12-13","close":13478.6016},{"date":"2018-12-14","close":13249.1602},{"date":"2018-12-17","close":13307.5645},{"date":"2018-12-18","close":13407.6846},{"date":"2018-12-19","close":13637.124},{"date":"2018-12-20","close":13461.917},{"date":"2018-12-21","close":13303.3926},{"date":"2018-12-24","close":13382.6533},{"date":"2018-12-26","close":13057.2666},{"date":"2018-12-27","close":13295.0498},{"date":"2018-12-28","close":13436.8857},{"date":"2019-01-02","close":12965.4883},{"date":"2019-01-03","close":13315.9062},{"date":"2019-01-04","close":13741.415},{"date":"2019-01-07","close":13774.7881},{"date":"2019-01-08","close":13749.0},{"date":"2019-01-09","close":14037.6055},{"date":"2019-01-10","close":13879.0811},{"date":"2019-01-11","close":13833.1924},{"date":"2019-01-14","close":13812.3359},{"date":"2019-01-15","close":14250.3584},{"date":"2019-01-16","close":14337.9629},{"date":"2019-01-17","close":14417.2236},{"date":"2019-01-18","close":14559.0586},{"date":"2019-01-21","close":14433.9102},{"date":"2019-01-22","close":14392.1914},{"date":"2019-01-23","close":14725.9258},{"date":"2019-01-24","close":14763.4678},{"date":"2019-01-25","close":14554.8877},{"date":"2019-01-28","close":14450.5957},{"date":"2019-01-29","close":14567.4014},{"date":"2019-01-30","close":14775.9863},{"date":"2019-01-31","close":14880.2764},{"date":"2019-02-01","close":14746.7852},{"date":"2019-02-07","close":14684.209},{"date":"2019-02-08","close":14604.9473},{"date":"2019-02-11","close":14705.0645},{"date":"2019-02-12","close":14784.3281},{"date":"2019-02-13","close":14500.6553},{"date":"2019-02-14","close":14300.4189},{"date":"2019-02-15","close":14283.7305},{"date":"2019-02-18","close":14225.3281},{"date":"2019-02-19","close":14166.9248},{"date":"2019-02-20","close":14267.0469},{"date":"2019-02-21","close":14367.1641},{"date":"2019-02-22","close":14433.9102},{"date":"2019-02-25","close":14454.7695},{"date":"2019-02-26","close":14592.4316},{"date":"2019-02-27","close":14884.4473},{"date":"2019-02-28","close":14684.209},{"date":"2019-03-04","close":14246.1846},{"date":"2019-03-05","close":14037.6055},{"date":"2019-03-06","close":14141.8955},{"date":"2019-03-07","close":14062.6309},{"date":"2019-03-08","close":13695.5283},{"date":"2019-03-11","close":13624.6094},{"date":"2019-03-12","close":13933.3135},{"date":"2019-03-13","close":13778.96},{"date":"2019-03-14","close":13603.752},{"date":"2019-03-15","close":13791.4756},{"date":"2019-03-18","close":14004.2295},{"date":"2019-03-19","close":14029.2588},{"date":"2019-03-20","close":13933.3135},{"date":"2019-03-21","close":13766.4434},{"date":"2019-03-22","close":13899.9385},{"date":"2019-03-25","close":13599.5801},{"date":"2019-03-26","close":13624.6094},{"date":"2019-03-27","close":13599.5801},{"date":"2019-03-28","close":13520.3193},{"date":"2019-03-29","close":13753.9307},{"date":"2019-04-01","close":13895.7686},{"date":"2019-04-02","close":13787.3057},{"date":"2019-04-03","close":14183.6094},{"date":"2019-04-04","close":14342.1328},{"date":"2019-04-05","close":14592.4316},{"date":"2019-04-08","close":14780.1592},{"date":"2019-04-09","close":14767.6416},{"date":"2019-04-10","close":14876.1055},{"date":"2019-04-11","close":14855.2471},{"date":"2019-04-12","close":14863.5918},{"date":"2019-04-15","close":14738.4414},{"date":"2019-04-16","close":15059.6572},{"date":"2019-04-17","close":15264.0693},{"date":"2019-04-18","close":15464.3066},{"date":"2019-04-19","close":15314.1279},{"date":"2019-04-22","close":15301.6152},{"date":"2019-04-23","close":15489.3369},{"date":"2019-04-24","close":15585.2861},{"date":"2019-04-25","close":15314.1279},{"date":"2019-04-26","close":15209.8359},{"date":"2019-04-29","close":15838.623},{"date":"2019-04-30","close":15796.1387},{"date":"2019-05-02","close":15715.415},{"date":"2019-05-03","close":15524.2305},{"date":"2019-05-07","close":15396.7734},{"date":"2019-05-08","close":15375.5312},{"date":"2019-05-09","close":14886.9443},{"date":"2019-05-10","close":14644.7783},{"date":"2019-05-13","close":14559.8096},{"date":"2019-05-14","close":14449.3447},{"date":"2019-05-15","close":14474.8369},{"date":"2019-05-16","close":14530.0693},{"date":"2019-05-17","close":14423.8535},{"date":"2019-05-20","close":14606.543},{"date":"2019-05-21","close":14321.8877},{"date":"2019-05-22","close":14309.1426},{"date":"2019-05-23","close":14355.877},{"date":"2019-05-24","close":14258.1621},{"date":"2019-05-27","close":14636.2803},{"date":"2019-05-28","close":14738.2451},{"date":"2019-05-29","close":14508.8242},{"date":"2019-05-30","close":14666.0215},{"date":"2019-05-31","close":14517.3223},{"date":"2019-06-03","close":14525.8193},{"date":"2019-06-04","close":14784.9814},{"date":"2019-06-05","close":14976.167},{"date":"2019-06-07","close":14827.4678},{"date":"2019-06-10","close":15248.0762},{"date":"2019-06-11","close":15337.293},{"date":"2019-06-12","close":15307.5527},{"date":"2019-06-13","close":15107.8711},{"date":"2019-06-14","close":15141.8594},{"date":"2019-06-17","close":15133.3633},{"date":"2019-06-18","close":15171.6016},{"date":"2019-06-19","close":15214.0869},{"date":"2019-06-20","close":15205.5879},{"date":"2019-06-21","close":15209.8359},{"date":"2019-06-24","close":15511.4844},{"date":"2019-06-25","close":15443.5068},{"date":"2019-06-26","close":15452.0049},{"date":"2019-06-27","close":15519.9834},{"date":"2019-06-28","close":15443.5068},{"date":"2019-07-01","close":15494.4902},{"date":"2019-07-02","close":15282.0615},{"date":"2019-07-03","close":14959.1709},{"date":"2019-07-04","close":15248.0762},{"date":"2019-07-05","close":15430.7656},{"date":"2019-07-08","close":15188.5947},{"date":"2019-07-09","close":15290.5586},{"date":"2019-07-10","close":15069.6377},{"date":"2019-07-11","close":14997.4082},{"date":"2019-07-12","close":15175.8496},{"date":"2019-07-15","close":15086.6279},{"date":"2019-07-16","close":14874.2021},{"date":"2019-07-17","close":14869.9541},{"date":"2019-07-18","close":14806.2236},{"date":"2019-07-19","close":15014.4033},{"date":"2019-07-22","close":14869.9541},{"date":"2019-07-23","close":14814.7227},{"date":"2019-07-24","close":14971.9189},{"date":"2019-07-25","close":14903.9414},{"date":"2019-07-26","close":14920.9365},{"date":"2019-07-29","close":14606.543},{"date":"2019-07-30","close":14729.751},{"date":"2019-07-31","close":14683.0166},{"date":"2019-08-01","close":14564.0566},{"date":"2019-08-02","close":14504.5781},{"date":"2019-08-05","close":14343.1328},{"date":"2019-08-06","close":14015.9941},{"date":"2019-08-07","close":14147.6963},{"date":"2019-08-08","close":14347.3799},{"date":"2019-08-09","close":14581.0518},{"date":"2019-08-12","close":14411.1084},{"date":"2019-08-13","close":14364.375},{"date":"2019-08-14","close":14372.8721},{"date":"2019-08-16","close":14232.6689},{"date":"2019-08-19","close":14551.3125},{"date":"2019-08-20","close":14542.8145},{"date":"2019-08-21","close":14547.0615},{"date":"2019-08-22","close":14338.8818},{"date":"2019-08-23","close":14428.1025},{"date":"2019-08-26","close":14258.1621},{"date":"2019-08-27","close":14190.1826},{"date":"2019-08-28","close":14487.582},{"date":"2019-08-29","close":14466.3389},{"date":"2019-08-30","close":14678.7666},{"date":"2019-09-02","close":14891.1963},{"date":"2019-09-03","close":14734.0},{"date":"2019-09-04","close":14729.751},{"date":"2019-09-05","close":14806.2236},{"date":"2019-09-06","close":14823.2197},{"date":"2019-09-09","close":14784.9814},{"date":"2019-09-10","close":14886.9443},{"date":"2019-09-11","close":15056.8877},{"date":"2019-09-16","close":15124.8672},{"date":"2019-09-17","close":15099.376},{"date":"2019-09-18","close":15124.8672},{"date":"2019-09-19","close":15001.6582},{"date":"2019-09-20","close":15112.1201},{"date":"2019-09-23","close":15515.7334},{"date":"2019-09-24","close":15651.6885},{"date":"2019-09-25","close":15519.9834},{"date":"2019-09-26","close":15252.3242},{"date":"2019-09-27","close":15188.5947},{"date":"2019-09-30","close":15422.2637},{"date":"2019-10-01","close":15239.5762},{"date":"2019-10-02","close":15022.9014},{"date":"2019-10-04","close":14695.7617},{"date":"2019-10-07","close":14657.5234},{"date":"2019-10-08","close":14810.4727},{"date":"2019-10-10","close":14649.0283},{"date":"2019-10-11","close":14619.29},{"date":"2019-10-14","close":14466.3389},{"date":"2019-10-15","close":14483.333},{"date":"2019-10-16","close":14504.5781},{"date":"2019-10-17","close":14309.1426},{"date":"2019-10-18","close":14309.1426},{"date":"2019-10-21","close":14198.6797},{"date":"2019-10-22","close":14334.6348},{"date":"2019-10-23","close":14185.9346},{"date":"2019-10-24","close":14283.6543},{"date":"2019-10-25","close":14317.6387},{"date":"2019-10-28","close":14253.9131},{"date":"2019-10-29","close":14381.3682},{"date":"2019-10-30","close":14228.1025},{"date":"2019-10-31","close":14279.1914},{"date":"2019-11-01","close":14334.5381},{"date":"2019-11-04","close":14377.1104},{"date":"2019-11-05","close":14534.6338},{"date":"2019-11-06","close":14406.9111},{"date":"2019-11-07","close":14487.8008},{"date":"2019-11-08","close":14475.0303},{"date":"2019-11-11","close":14415.4277},{"date":"2019-11-12","close":14479.2871},{"date":"2019-11-13","close":14372.8545},{"date":"2019-11-14","close":14385.626},{"date":"2019-11-15","close":14653.8389},{"date":"2019-11-18","close":14628.2939},{"date":"2019-11-19","close":14607.0107},{"date":"2019-11-20","close":14513.3447},{"date":"2019-11-21","close":14394.1396},{"date":"2019-11-22","close":14551.6631},{"date":"2019-11-25","close":14649.583},{"date":"2019-11-26","close":14530.377},{"date":"2019-11-27","close":14611.2656},{"date":"2019-11-28","close":14645.3232},{"date":"2019-11-29","close":14326.0225},{"date":"2019-12-02","close":14223.8457},{"date":"2019-12-03","close":14219.5879},{"date":"2019-12-04","close":14236.6182},{"date":"2019-12-05","close":14147.2129},{"date":"2019-12-06","close":14198.3018},{"date":"2019-12-09","close":14270.6777},{"date":"2019-12-10","close":14440.9707},{"date":"2019-12-11","close":14462.2598},{"date":"2019-12-12","close":14607.0107},{"date":"2019-12-13","close":14679.3848},{"date":"2019-12-16","close":14594.2373},{"date":"2019-12-17","close":14734.7295},{"date":"2019-12-18","close":14824.1357},{"date":"2019-12-19","close":14687.8984},{"date":"2019-12-20","close":14760.2734},{"date":"2019-12-23","close":14756.0137},{"date":"2019-12-24","close":14683.6406},{"date":"2019-12-26","close":14721.958},{"date":"2019-12-27","close":14875.2217},{"date":"2019-12-30","close":14862.4492},{"date":"2020-01-02","close":14521.8623},{"date":"2020-01-03","close":14347.3086},{"date":"2020-01-06","close":14287.709},{"date":"2020-01-07","close":14253.6494},{"date":"2020-01-08","close":13887.5146},{"date":"2020-01-09","close":13942.8584},{"date":"2020-01-10","close":14045.0371},{"date":"2020-01-13","close":14159.9863},{"date":"2020-01-14","close":14287.709},{"date":"2020-01-15","close":14317.5088},{"date":"2020-01-16","close":14428.1982},{"date":"2020-01-17","close":14449.4844},{"date":"2020-01-20","close":14458.001},{"date":"2020-01-21","close":14317.5088},{"date":"2020-01-22","close":14760.2734},{"date":"2020-01-23","close":14947.5967},{"date":"2020-01-28","close":14649.583},{"date":"2020-01-29","close":14572.9482},{"date":"2020-01-30","close":14338.7939},{"date":"2020-01-31","close":14053.5518},{"date":"2020-02-03","close":13819.3975},{"date":"2020-02-04","close":13917.3164},{"date":"2020-02-05","close":13793.8525},{"date":"2020-02-06","close":14475.0303},{"date":"2020-02-07","close":14377.1104},{"date":"2020-02-10","close":14347.3086},{"date":"2020-02-11","close":14560.1787},{"date":"2020-02-12","close":14773.0449},{"date":"2020-02-13","close":14547.4053},{"date":"2020-02-14","close":14509.0879},{"date":"2020-02-17","close":14560.1787},{"date":"2020-02-18","close":14377.1104},{"date":"2020-02-19","close":14313.2529},{"date":"2020-02-20","close":14091.8672},{"date":"2020-02-21","close":13836.4258},{"date":"2020-02-24","close":13265.9385},{"date":"2020-02-25","close":13282.9678},{"date":"2020-02-26","close":13112.6748},{"date":"2020-02-27","close":13129.7061},{"date":"2020-02-28","close":12618.8203},{"date":"2020-03-02","close":12418.7227},{"date":"2020-03-03","close":12363.3789},{"date":"2020-03-04","close":12571.9912},{"date":"2020-03-05","close":12716.7402},{"date":"2020-03-06","close":12337.834},{"date":"2020-03-09","close":11665.1719},{"date":"2020-03-10","close":11443.79},{"date":"2020-03-11","close":11252.207},{"date":"2020-03-12","close":10643.4043},{"date":"2020-03-13","close":10004.7988},{"date":"2020-03-16","close":9651.4385},{"date":"2020-03-17","close":9093.7246},{"date":"2020-03-18","close":8599.8711},{"date":"2020-03-19","close":7612.1621},{"date":"2020-03-20","close":8259.2832},{"date":"2020-03-23","close":7765.4277},{"date":"2020-03-24","close":8276.3096},{"date":"2020-03-25","close":9366.1953},{"date":"2020-03-26","close":9366.1953},{"date":"2020-03-27","close":9447.0859},{"date":"2020-03-30","close":9332.1348},{"date":"2020-03-31","close":9579.0645},{"date":"2020-04-01","close":9387.4834},{"date":"2020-04-02","close":9455.6006},{"date":"2020-04-03","close":9451.3438},{"date":"2020-04-06","close":9779.1592},{"date":"2020-04-07","close":9996.2852},{"date":"2020-04-08","close":10009.0566},{"date":"2020-04-09","close":10532.7119},{"date":"2020-04-10","close":10873.3008},{"date":"2020-04-13","close":10515.6836},{"date":"2020-04-14","close":10745.582},{"date":"2020-04-16","close":10600.8311},{"date":"2020-04-17","close":10783.8984},{"date":"2020-04-20","close":10749.8379},{"date":"2020-04-21","close":10464.5957},{"date":"2020-04-22","close":10383.7041},{"date":"2020-04-23","close":10439.0508},{"date":"2020-04-24","close":10136.7773},{"date":"2020-04-27","close":10260.2412},{"date":"2020-04-28","close":10408.9414},{"date":"2020-04-29","close":10605.749},{"date":"2020-05-04","close":10417.6885},{"date":"2020-05-06","close":10597.002},{"date":"2020-05-07","close":10548.8936},{"date":"2020-05-08","close":10824.4238},{"date":"2020-05-11","close":10680.0986},{"date":"2020-05-12","close":10457.0488},{"date":"2020-05-13","close":10452.6748},{"date":"2020-05-14","close":10277.7363},{"date":"2020-05-15","close":10303.9785},{"date":"2020-05-18","close":10308.3506},{"date":"2020-05-19","close":11038.7256},{"date":"2020-05-20","close":10933.7607},{"date":"2020-05-21","close":10968.75},{"date":"2020-05-22","close":10706.3389},{"date":"2020-05-25","close":10785.0625},{"date":"2020-05-26","close":11117.4492},{"date":"2020-05-27","close":11301.1367},{"date":"2020-05-28","close":11209.293},{"date":"2020-05-29","close":11519.8115},{"date":"2020-06-01","close":11747.2334},{"date":"2020-06-02","close":12215.1973},{"date":"2020-06-03","close":12814.3672},{"date":"2020-06-04","close":12573.8242},{"date":"2020-06-05","close":12823.1162},{"date":"2020-06-08","close":12936.8281},{"date":"2020-06-09","close":12770.6348},{"date":"2020-06-10","close":12600.0654},{"date":"2020-06-11","close":12267.6807},{"date":"2020-06-12","close":11970.2822},{"date":"2020-06-15","close":11021.2314},{"date":"2020-06-16","close":11589.7861},{"date":"2020-06-17","close":11427.9668},{"date":"2020-06-18","close":11427.9668},{"date":"2020-06-19","close":11495.0},{"date":"2020-06-22","close":11279.2686},{"date":"2020-06-23","close":11283.6426},{"date":"2020-06-24","close":11751.6074},{"date":"2020-06-25","close":11253.0283},{"date":"2020-06-26","close":11388.6064},{"date":"2020-06-29","close":11021.2314},{"date":"2020-06-30","close":11104.3291},{"date":"2020-07-01","close":11152.4346},{"date":"2020-07-02","close":11200.5459},{"date":"2020-07-03","close":11450.0},{"date":"2020-07-06","close":11554.7998},{"date":"2020-07-07","close":11349.2432},{"date":"2020-07-08","close":11419.2217},{"date":"2020-07-09","close":11349.2432},{"date":"2020-07-10","close":11104.3291},{"date":"2020-07-13","close":11616.0283},{"date":"2020-07-14","close":11563.5459},{"date":"2020-07-15","close":12167.0908},{"date":"2020-07-16","close":12254.5615},{"date":"2020-07-17","close":12687.5361},{"date":"2020-07-20","close":13138.0078},{"date":"2020-07-21","close":12998.0557},{"date":"2020-07-22","close":12753.1387},{"date":"2020-07-23","close":12858.1035},{"date":"2020-07-24","close":12705.0312},{"date":"2020-07-27","close":12818.7422},{"date":"2020-07-28","close":12805.6201},{"date":"2020-07-29","close":13072.4062},{"date":"2020-07-30","close":13304.2021},{"date":"2020-07-31","close":13085.5254},{"date":"2020-08-03","close":12971.8154},{"date":"2020-08-04","close":13365.4307},{"date":"2020-08-05","close":13417.9121},{"date":"2020-08-06","close":14008.334},{"date":"2020-08-07","close":14082.6855},{"date":"2020-08-10","close":15311.6387},{"date":"2020-08-11","close":15867.0732},{"date":"2020-08-12","close":15399.1094},{"date":"2020-08-13","close":15246.0361},{"date":"2020-08-14","close":15158.5664},{"date":"2020-08-18","close":14436.9404},{"date":"2020-08-19","close":14673.1094},{"date":"2020-08-20","close":13881.5029},{"date":"2020-08-21","close":14021.4551},{"date":"2020-08-24","close":14380.083},{"date":"2020-08-25","close":14786.8184},{"date":"2020-08-26","close":14778.0732},{"date":"2020-08-27","close":14432.5645},{"date":"2020-08-28","close":14922.3975},{"date":"2020-08-31","close":15001.1201},{"date":"2020-09-01","close":15351.001},{"date":"2020-09-02","close":15158.5664},{"date":"2020-09-03","close":15123.5801},{"date":"2020-09-04","close":14874.2891},{"date":"2020-09-07","close":14869.916},{"date":"2020-09-08","close":14764.9521},{"date":"2020-09-09","close":14677.4834},{"date":"2020-09-10","close":14791.1924},{"date":"2020-09-11","close":14865.542},{"date":"2020-09-14","close":15434.0986},{"date":"2020-09-15","close":15455.9648},{"date":"2020-09-16","close":15801.4746},{"date":"2020-09-17","close":15967.665},{"date":"2020-09-18","close":15779.6055},{"date":"2020-09-21","close":15888.9404},{"date":"2020-09-22","close":15355.375},{"date":"2020-09-23","close":15219.7949},{"date":"2020-09-24","close":14729.9639},{"date":"2020-09-25","close":14703.7236},{"date":"2020-09-28","close":15057.9756},{"date":"2020-09-29","close":15394.7354},{"date":"2020-10-05","close":16138.2314},{"date":"2020-10-06","close":15937.0518},{"date":"2020-10-07","close":15998.2793},{"date":"2020-10-08","close":15945.7979},{"date":"2020-10-12","close":15797.0986},{"date":"2020-10-13","close":16015.7744},{"date":"2020-10-14","close":15823.3398},{"date":"2020-10-15","close":15989.5352},{"date":"2020-10-16","close":15775.2324},{"date":"2020-10-19","close":15517.1953},{"date":"2020-10-20","close":15827.7129},{"date":"2020-10-21","close":15604.665},{"date":"2020-10-22","close":15490.9541},{"date":"2020-10-23","close":15762.1113},{"date":"2020-10-26","close":16042.0137},{"date":"2020-10-27","close":16269.4385},{"date":"2020-10-28","close":16488.1133},{"date":"2020-10-29","close":16138.2314},{"date":"2020-10-30","close":15495.3281},{"date":"2020-11-02","close":15867.0732},{"date":"2020-11-03","close":15923.9307},{"date":"2020-11-04","close":15963.293},{"date":"2020-11-05","close":16221.3281},{"date":"2020-11-06","close":16007.0273},{"date":"2020-11-09","close":16313.1738},{"date":"2020-11-10","close":16781.1387},{"date":"2020-11-11","close":17200.9941},{"date":"2020-11-12","close":17227.2344},{"date":"2020-11-13","close":17249.1016},{"date":"2020-11-16","close":17572.7402},{"date":"2020-11-17","close":17520.2559},{"date":"2020-11-18","close":17393.4277},{"date":"2020-11-19","close":17406.5449},{"date":"2020-11-20","close":17235.9824},{"date":"2020-11-23","close":17625.2246},{"date":"2020-11-24","close":17734.5625},{"date":"2020-11-25","close":17664.5879},{"date":"2020-11-26","close":17594.6094},{"date":"2020-11-27","close":17717.0684},{"date":"2020-11-30","close":17459.0332},{"date":"2020-12-01","close":17800.1621},{"date":"2020-12-02","close":17852.6445},{"date":"2020-12-03","close":18661.7422},{"date":"2020-12-04","close":18941.6484},{"date":"2020-12-07","close":18771.0801},{"date":"2020-12-08","close":18351.2266},{"date":"2020-12-09","close":18722.9746},{"date":"2020-12-10","close":18832.3125},{"date":"2020-12-11","close":18950.3945},{"date":"2020-12-14","close":18998.5059},{"date":"2020-12-15","close":18823.5664},{"date":"2020-12-16","close":18889.168},{"date":"2020-12-17","close":18722.9746},{"date":"2020-12-18","close":18740.4668},{"date":"2020-12-21","close":18591.7656},{"date":"2020-12-22","close":18202.5254},{"date":"2020-12-23","close":18429.9492},{"date":"2020-12-24","close":18482.4258},{"date":"2020-12-28","close":18578.6465},{"date":"2020-12-29","close":18937.2754},{"date":"2020-12-30","close":19239.0449},{"date":"2021-01-04","close":20363.0391},{"date":"2021-01-05","close":20796.0137},{"date":"2021-01-06","close":20367.4141},{"date":"2021-01-07","close":21071.5449},{"date":"2021-01-08","close":23358.8848},{"date":"2021-01-11","close":23796.2383},{"date":"2021-01-12","close":23302.0312},{"date":"2021-01-13","close":23455.1055},{"date":"2021-01-14","close":23170.832},{"date":"2021-01-15","close":22457.9453},{"date":"2021-01-18","close":22418.5859},{"date":"2021-01-19","close":24329.8086},{"date":"2021-01-20","close":24552.8535},{"date":"2021-01-21","close":25497.5312},{"date":"2021-01-22","close":24749.6621},{"date":"2021-01-25","close":25169.5195},{"date":"2021-01-26","close":24517.8652},{"date":"2021-01-27","close":24006.168},{"date":"2021-01-28","close":23476.9727},{"date":"2021-01-29","close":22387.9688},{"date":"2021-02-01","close":23485.7227},{"date":"2021-02-02","close":23621.2988},{"date":"2021-02-03","close":24592.2168},{"date":"2021-02-04","close":24924.6016},{"date":"2021-02-05","close":25012.0742},{"date":"2021-02-08","close":23162.0801},{"date":"2021-02-09","close":23175.2012},{"date":"2021-02-10","close":23651.9121},{"date":"2021-02-15","close":23735.0117},{"date":"2021-02-16","close":23691.2754},{"date":"2021-02-17","close":23337.0215},{"date":"2021-02-18","close":22759.7188},{"date":"2021-02-19","close":23092.1055},{"date":"2021-02-22","close":22930.2852},{"date":"2021-02-23","close":23065.8633},{"date":"2021-02-24","close":22138.6816},{"date":"2021-02-25","close":22698.4863},{"date":"2021-02-26","close":22418.5859},{"date":"2021-03-02","close":22641.6328},{"date":"2021-03-03","close":22829.6934},{"date":"2021-03-04","close":22554.1641},{"date":"2021-03-05","close":22672.248},{"date":"2021-03-08","close":22698.4863},{"date":"2021-03-09","close":22777.2129},{"date":"2021-03-10","close":22195.5332},{"date":"2021-03-11","close":22571.6562},{"date":"2021-03-12","close":22956.5293},{"date":"2021-03-15","close":23262.6699},{"date":"2021-03-16","close":23341.3945},{"date":"2021-03-17","close":23048.3711},{"date":"2021-03-18","close":23363.2617},{"date":"2021-03-19","close":23179.5723},{"date":"2021-03-22","close":23013.3828},{"date":"2021-03-23","close":22646.0059},{"date":"2021-03-24","close":22261.1387},{"date":"2021-03-25","close":22370.4766},{"date":"2021-03-26","close":22567.2852},{"date":"2021-03-29","close":22715.9824},{"date":"2021-03-30","close":23175.2012},{"date":"2021-03-31","close":23000.2617},{"date":"2021-04-01","close":22864.6836},{"date":"2021-04-02","close":23625.6699},{"date":"2021-04-05","close":23818.1074},{"date":"2021-04-06","close":23520.7051},{"date":"2021-04-07","close":23507.5898},{"date":"2021-04-08","close":24063.0215},{"date":"2021-04-09","close":23616.9258},{"date":"2021-04-12","close":23468.2227},{"date":"2021-04-13","close":23503.2148},{"date":"2021-04-14","close":23892.457},{"date":"2021-04-15","close":23783.1172},{"date":"2021-04-16","close":23870.5898},{"date":"2021-04-19","close":23826.8516},{"date":"2021-04-20","close":23888.084},{"date":"2021-04-21","close":23472.5996},{"date":"2021-04-22","close":23511.9648},{"date":"2021-04-23","close":23240.8027},{"date":"2021-04-26","close":23494.4668},{"date":"2021-04-27","close":23616.9258},{"date":"2021-04-28","close":23717.5176},{"date":"2021-04-29","close":23479.0605},{"date":"2021-04-30","close":23059.5566},{"date":"2021-05-03","close":23306.8398},{"date":"2021-05-04","close":23554.1309},{"date":"2021-05-06","close":23889.7324},{"date":"2021-05-07","close":24110.5254},{"date":"2021-05-10","close":24618.3496},{"date":"2021-05-11","close":24530.0293},{"date":"2021-05-12","close":24415.2188},{"date":"2021-05-13","close":24106.1113},{"date":"2021-05-14","close":24044.2891},{"date":"2021-05-17","close":23876.4844},{"date":"2021-05-18","close":24313.6582},{"date":"2021-05-20","close":23660.1094},{"date":"2021-05-21","close":23863.2383},{"date":"2021-05-24","close":23823.4961},{"date":"2021-05-25","close":23735.1816},{"date":"2021-05-26","close":23540.8848},{"date":"2021-05-27","close":23439.3184},{"date":"2021-05-28","close":24172.3477},{"date":"2021-05-31","close":24366.6445},{"date":"2021-06-01","close":24543.2773},{"date":"2021-06-02","close":24649.2598},{"date":"2021-06-03","close":24640.4277},{"date":"2021-06-04","close":25006.9434},{"date":"2021-06-07","close":24980.4473},{"date":"2021-06-08","close":25077.5957},{"date":"2021-06-09","close":24817.0605},{"date":"2021-06-10","close":24640.4277},{"date":"2021-06-11","close":24914.2109},{"date":"2021-06-14","close":24830.3086},{"date":"2021-06-15","close":24772.9023},{"date":"2021-06-16","close":24971.6133},{"date":"2021-06-17","close":24711.082},{"date":"2021-06-18","close":24675.7559},{"date":"2021-06-21","close":24543.2773},{"date":"2021-06-22","close":25157.0801},{"date":"2021-06-23","close":25179.1582},{"date":"2021-06-24","close":25205.6562},{"date":"2021-06-25","close":25333.7129},{"date":"2021-06-28","close":25289.5586},{"date":"2021-06-29","close":25170.3301},{"date":"2021-06-30","close":25236.5645},{"date":"2021-07-01","close":25196.8262},{"date":"2021-07-02","close":25143.832},{"date":"2021-07-05","close":25002.5293},{"date":"2021-07-06","close":24883.2988},{"date":"2021-07-07","close":24596.2676},{"date":"2021-07-08","close":24304.8203},{"date":"2021-07-09","close":23960.3867},{"date":"2021-07-12","close":24313.6582},{"date":"2021-07-13","close":24428.4668},{"date":"2021-07-14","close":24366.6445},{"date":"2021-07-15","close":24521.2012},{"date":"2021-07-16","close":24393.1406},{"date":"2021-07-19","close":24039.873},{"date":"2021-07-20","close":24044.2891},{"date":"2021-07-21","close":24092.8594},{"date":"2021-07-22","close":24300.4082},{"date":"2021-07-23","close":24150.2676},{"date":"2021-07-26","close":24004.5449},{"date":"2021-07-27","close":24066.3672},{"date":"2021-07-28","close":24053.1211},{"date":"2021-07-29","close":24075.2012},{"date":"2021-07-30","close":23717.5137},{"date":"2021-08-02","close":23770.5059},{"date":"2021-08-03","close":23845.5762},{"date":"2021-08-04","close":24088.4434},{"date":"2021-08-05","close":23942.7227},{"date":"2021-08-06","close":23951.5566},{"date":"2021-08-09","close":23752.8418},{"date":"2021-08-10","close":23412.8203},{"date":"2021-08-11","close":23355.4141},{"date":"2021-08-12","close":23496.7227},{"date":"2021-08-13","close":23262.6836},{"date":"2021-08-17","close":22799.0195},{"date":"2021-08-18","close":22922.6641},{"date":"2021-08-19","close":21999.752},{"date":"2021-08-20","close":21655.3145},{"date":"2021-08-23","close":22039.4961},{"date":"2021-08-24","close":22507.5742},{"date":"2021-08-25","close":22604.7207},{"date":"2021-08-26","close":22737.1973},{"date":"2021-08-27","close":22737.1973},{"date":"2021-08-30","close":23081.6309},{"date":"2021-08-31","close":23390.7422},{"date":"2021-09-01","close":23452.5664},{"date":"2021-09-02","close":23192.0312},{"date":"2021-09-03","close":23430.4844},{"date":"2021-09-06","close":23532.0488},{"date":"2021-09-07","close":23558.543},{"date":"2021-09-08","close":23624.7852},{"date":"2021-09-09","close":23231.7734},{"date":"2021-09-10","close":22922.6641},{"date":"2021-09-13","close":22869.6719},{"date":"2021-09-14","close":23130.207},{"date":"2021-09-15","close":23086.0508},{"date":"2021-09-16","close":23108.127},{"date":"2021-09-17","close":22940.3262},{"date":"2021-09-23","close":22600.3047},{"date":"2021-09-24","close":22379.5137},{"date":"2021-09-27","close":22255.8691},{"date":"2021-09-28","close":21884.9395},{"date":"2021-09-29","close":21836.3633},{"date":"2021-09-30","close":21818.7012},{"date":"2021-10-01","close":21160.7402},{"date":"2021-10-05","close":21081.2539},{"date":"2021-10-06","close":20741.2305},{"date":"2021-10-07","close":21611.1562},{"date":"2021-10-08","close":21968.8418},{"date":"2021-10-12","close":21876.1074},{"date":"2021-10-13","close":22551.7305},{"date":"2021-10-14","close":22503.1582},{"date":"2021-10-15","close":22525.2344},{"date":"2021-10-18","close":22432.5078},{"date":"2021-10-19","close":22432.5078},{"date":"2021-10-20","close":22255.8691},{"date":"2021-10-21","close":22238.207},{"date":"2021-10-22","close":22092.4863},{"date":"2021-10-25","close":22481.0781},{"date":"2021-10-26","close":22688.6211},{"date":"2021-10-27","close":22569.3945},{"date":"2021-10-28","close":22397.1758},{"date":"2021-10-29","close":22048.3262},{"date":"2021-11-01","close":21990.9199},{"date":"2021-11-02","close":22149.8906},{"date":"2021-11-03","close":21968.8418},{"date":"2021-11-04","close":22154.3086},{"date":"2021-11-05","close":22123.3926},{"date":"2021-11-08","close":22180.8008},{"date":"2021-11-09","close":21937.9297},{"date":"2021-11-10","close":21531.6719},{"date":"2021-11-11","close":21226.9766},{"date":"2021-11-12","close":21681.8105},{"date":"2021-11-15","close":21778.959},{"date":"2021-11-16","close":21461.0176},{"date":"2021-11-17","close":21288.7988},{"date":"2021-11-18","close":21090.0879},{"date":"2021-11-19","close":21279.9688},{"date":"2021-11-22","close":21902.6016},{"date":"2021-11-23","close":21597.9121},{"date":"2021-11-24","close":21416.8594},{"date":"2021-11-25","close":21257.8906},{"date":"2021-11-26","close":20679.4121},{"date":"2021-11-29","close":20206.918},{"date":"2021-11-30","close":19725.5879},{"date":"2021-12-01","close":20259.9082},{"date":"2021-12-02","close":20860.4629},{"date":"2021-12-03","close":20979.6895},{"date":"2021-12-06","close":21209.3125},{"date":"2021-12-07","close":21346.207},{"date":"2021-12-08","close":21315.2949},{"date":"2021-12-09","close":21310.8789},{"date":"2021-12-10","close":21527.2539},{"date":"2021-12-13","close":21677.3965},{"date":"2021-12-14","close":21606.7422},{"date":"2021-12-15","close":21385.9492},{"date":"2021-12-16","close":21602.3223},{"date":"2021-12-17","close":21730.3867},{"date":"2021-12-20","close":21200.4863},{"date":"2021-12-21","close":21191.6504},{"date":"2021-12-22","close":21355.0371},{"date":"2021-12-23","close":21606.7422},{"date":"2021-12-24","close":21973.2559},{"date":"2021-12-27","close":21836.3633},{"date":"2021-12-28","close":21880.5234},{"date":"2021-12-29","close":21999.752},{"date":"2021-12-30","close":21677.3965},{"date":"2022-01-03","close":22121.0},{"date":"2022-01-04","close":21990.9199},{"date":"2022-01-05","close":22388.3438},{"date":"2022-01-06","close":22688.6211},{"date":"2022-01-07","close":22785.7734},{"date":"2022-01-10","close":22353.0195},{"date":"2022-01-11","close":22167.5547},{"date":"2022-01-12","close":22361.8496},{"date":"2022-01-13","close":22317.6914},{"date":"2022-01-14","close":22065.9883},{"date":"2022-01-17","close":21584.6602},{"date":"2022-01-18","close":21209.3125},{"date":"2022-01-19","close":21072.4219},{"date":"2022-01-20","close":21134.2422},{"date":"2022-01-21","close":20909.0352},{"date":"2022-01-24","close":20480.7012},{"date":"2022-01-25","close":20008.2031},{"date":"2022-01-26","close":19919.8906},{"date":"2022-01-27","close":19774.1621},{"date":"2022-01-28","close":20237.8301},{"date":"2022-02-03","close":20326.1426},{"date":"2022-02-04","close":20374.7207},{"date":"2022-02-07","close":20056.7793},{"date":"2022-02-08","close":20096.5195},{"date":"2022-02-09","close":20396.7988},{"date":"2022-02-10","close":20357.0547},{"date":"2022-02-11","close":20158.3438},{"date":"2022-02-14","close":19885.0},{"date":"2022-02-15","close":19752.0859},{"date":"2022-02-16","close":20074.4414},{"date":"2022-02-17","close":20065.6094},{"date":"2022-02-18","close":20118.5996},{"date":"2022-02-21","close":20123.0137},{"date":"2022-02-22","close":19884.5566},{"date":"2022-02-23","close":20131.8477},{"date":"2022-02-24","close":19359.0742},{"date":"2022-02-25","close":19544.5371},{"date":"2022-02-28","close":19637.2754},{"date":"2022-03-02","close":19584.2852},{"date":"2022-03-03","close":20039.1133},{"date":"2022-03-04","close":19875.7305},{"date":"2022-03-07","close":19425.3105},{"date":"2022-03-08","close":19138.2812},{"date":"2022-03-10","close":19297.2559},{"date":"2022-03-11","close":19222.1836},{"date":"2022-03-14","close":18961.6484},{"date":"2022-03-15","close":18771.7637},{"date":"2022-03-16","close":19182.4414},{"date":"2022-03-17","close":19248.6777},{"date":"2022-03-18","close":19376.7383},{"date":"2022-03-21","close":19186.8574},{"date":"2022-03-22","close":19495.9648},{"date":"2022-03-23","close":19800.6582},{"date":"2022-03-24","close":19738.8379},{"date":"2022-03-25","close":19615.1953},{"date":"2022-03-28","close":19632.8574},{"date":"2022-03-29","close":19730.0059},{"date":"2022-03-30","close":19919.8906},{"date":"2022-03-31","close":20021.4531},{"date":"2022-04-01","close":19880.1426},{"date":"2022-04-04","close":19888.9766},{"date":"2022-04-05","close":19924.3047},{"date":"2022-04-06","close":20052.3613},{"date":"2022-04-07","close":19805.0742},{"date":"2022-04-08","close":19628.4414},{"date":"2022-04-11","close":19964.0449},{"date":"2022-04-12","close":19840.4023},{"date":"2022-04-13","close":20215.748},{"date":"2022-04-14","close":20083.2773},{"date":"2022-04-15","close":20096.5195},{"date":"2022-04-18","close":20184.8379},{"date":"2022-04-19","close":20480.7012},{"date":"2022-04-20","close":20674.998},{"date":"2022-04-21","close":20701.4941},{"date":"2022-04-22","close":20595.5117},{"date":"2022-04-25","close":20228.9961},{"date":"2022-04-26","close":20692.6602},{"date":"2022-04-27","close":20652.918},{"date":"2022-04-28","close":20972.0371},{"date":"2022-04-29","close":20855.1777},{"date":"2022-05-02","close":21311.0},{"date":"2022-05-03","close":20747.3066},{"date":"2022-05-04","close":20729.3262},{"date":"2022-05-06","close":20684.3789},{"date":"2022-05-09","close":20747.0},{"date":"2022-05-10","close":20342.7832},{"date":"2022-05-11","close":20450.6582},{"date":"2022-05-12","close":20221.4336},{"date":"2022-05-13","close":20675.3906},{"date":"2022-05-16","close":20531.5605},{"date":"2022-05-17","close":20603.4766},{"date":"2022-05-18","close":20495.6055},{"date":"2022-05-19","close":20032.6543},{"date":"2022-05-20","close":20495.6055},{"date":"2022-05-23","close":20482.1191},{"date":"2022-05-24","close":20270.8691},{"date":"2022-05-25","close":20315.8164},{"date":"2022-05-26","close":20342.7832},{"date":"2022-05-27","close":20486.6152},{"date":"2022-05-30","close":20661.9062},{"date":"2022-05-31","close":21129.3516},{"date":"2022-06-02","close":20990.0176},{"date":"2022-06-03","close":20945.0684},{"date":"2022-06-07","close":20814.7246},{"date":"2022-06-08","close":20751.7969},{"date":"2022-06-09","close":20823.7129},{"date":"2022-06-10","close":20801.2402},{"date":"2022-06-13","close":19857.3633},{"date":"2022-06-14","close":19637.125},{"date":"2022-06-15","close":19569.707},{"date":"2022-06-16","close":19407.9004},{"date":"2022-06-17","close":19138.2227},{"date":"2022-06-20","close":18873.0391},{"date":"2022-06-21","close":19174.1777},{"date":"2022-06-22","close":18805.6152},{"date":"2022-06-23","close":18630.3281},{"date":"2022-06-24","close":18859.5547},{"date":"2022-06-27","close":19574.1992},{"date":"2022-06-28","close":19920.2891},{"date":"2022-06-29","close":19165.1895},{"date":"2022-06-30","close":19385.4238},{"date":"2022-07-01","close":19466.3281},{"date":"2022-07-04","close":19282.0488},{"date":"2022-07-05","close":19371.9414},{"date":"2022-07-06","close":18571.8965},{"date":"2022-07-07","close":18756.1738},{"date":"2022-07-08","close":19138.2227},{"date":"2022-07-11","close":19084.2852},{"date":"2022-07-12","close":19057.3184},{"date":"2022-07-13","close":19416.8867},{"date":"2022-07-14","close":19358.457},{"date":"2022-07-15","close":19349.4688},{"date":"2022-07-18","close":19637.125},{"date":"2022-07-19","close":19956.248},{"date":"2022-07-20","close":19965.2383},{"date":"2022-07-21","close":20082.0977},{"date":"2022-07-22","close":20091.0859},{"date":"2022-07-25","close":20477.625},{"date":"2022-07-26","close":20518.0801},{"date":"2022-07-27","close":20450.6582},{"date":"2022-07-28","close":20428.1836},{"date":"2022-07-29","close":20666.4004},{"date":"2022-08-01","close":20625.9512},{"date":"2022-08-02","close":20643.9297},{"date":"2022-08-03","close":20693.3691},{"date":"2022-08-04","close":20625.9512},{"date":"2022-08-05","close":20477.625},{"date":"2022-08-08","close":20661.9062},{"date":"2022-08-09","close":20589.9922},{"date":"2022-08-10","close":20697.8633},{"date":"2022-08-11","close":20823.7129},{"date":"2022-08-12","close":21115.8691},{"date":"2022-08-16","close":20931.5879},{"date":"2022-08-17","close":20464.1426},{"date":"2022-08-18","close":20046.1406},{"date":"2022-08-19","close":20207.9453},{"date":"2022-08-22","close":20064.1191},{"date":"2022-08-23","close":20082.0977},{"date":"2022-08-24","close":20162.998},{"date":"2022-08-25","close":20491.1094},{"date":"2022-08-26","close":20630.4453},{"date":"2022-08-29","close":20158.5039},{"date":"2022-08-30","close":20702.3594},{"date":"2022-08-31","close":20828.209},{"date":"2022-09-01","close":20518.0801},{"date":"2022-09-02","close":20509.0898},{"date":"2022-09-05","close":20670.8965},{"date":"2022-09-06","close":20747.3066},{"date":"2022-09-07","close":20760.7891},{"date":"2022-09-08","close":20697.8633},{"date":"2022-09-13","close":20913.6055},{"date":"2022-09-14","close":20634.9375},{"date":"2022-09-15","close":20572.0137},{"date":"2022-09-16","close":20652.918},{"date":"2022-09-19","close":20482.1191},{"date":"2022-09-20","close":20567.5195},{"date":"2022-09-21","close":20459.6465},{"date":"2022-09-22","close":20243.9043},{"date":"2022-09-23","close":19866.3516},{"date":"2022-09-26","close":18953.9395},{"date":"2022-09-27","close":19205.6387},{"date":"2022-09-28","close":18576.3906},{"date":"2022-09-29","close":18697.7422},{"date":"2022-09-30","close":18221.3105},{"date":"2022-10-04","close":18679.7656},{"date":"2022-10-05","close":18576.3906},{"date":"2022-10-06","close":18706.7344},{"date":"2022-10-07","close":18598.8633},{"date":"2022-10-11","close":18032.5371},{"date":"2022-10-12","close":18005.5664},{"date":"2022-10-13","close":17807.8027},{"date":"2022-10-14","close":18090.9688},{"date":"2022-10-17","close":17992.082},{"date":"2022-10-18","close":18270.752},{"date":"2022-10-19","close":18230.3008},{"date":"2022-10-20","close":18212.3223},{"date":"2022-10-21","close":17983.0977},{"date":"2022-10-24","close":17587.5664},{"date":"2022-10-25","close":17515.6523},{"date":"2022-10-26","close":17461.7148},{"date":"2022-10-27","close":17812.3008},{"date":"2022-10-28","close":18136.6504},{"date":"2022-10-31","close":18064.5703},{"date":"2022-11-01","close":18249.2715},{"date":"2022-11-02","close":18303.332},{"date":"2022-11-03","close":18150.1621},{"date":"2022-11-04","close":18271.7969},{"date":"2022-11-07","close":18740.3027},{"date":"2022-11-08","close":18830.4023},{"date":"2022-11-09","close":18884.459},{"date":"2022-11-10","close":18771.8359},{"date":"2022-11-11","close":19033.1191},{"date":"2022-11-14","close":19370.9883},{"date":"2022-11-15","close":19280.8867},{"date":"2022-11-16","close":19109.7031},{"date":"2022-11-17","close":18816.8848},{"date":"2022-11-18","close":18875.4492},{"date":"2022-11-21","close":18740.3027},{"date":"2022-11-22","close":18677.2363},{"date":"2022-11-23","close":18780.8477},{"date":"2022-11-24","close":18735.7988},{"date":"2022-11-25","close":18704.2656},{"date":"2022-11-28","close":18668.2227},{"date":"2022-11-29","close":18897.9727},{"date":"2022-11-30","close":19105.2012},{"date":"2022-12-01","close":19208.8125},{"date":"2022-12-02","close":18839.4121},{"date":"2022-12-05","close":18560.1094},{"date":"2022-12-06","close":18339.3691},{"date":"2022-12-07","close":18366.4004},{"date":"2022-12-08","close":18177.1953},{"date":"2022-12-09","close":18384.416},{"date":"2022-12-12","close":18303.332},{"date":"2022-12-13","close":18028.5332},{"date":"2022-12-14","close":18370.9043},{"date":"2022-12-15","close":18267.2891},{"date":"2022-12-16","close":18208.7266},{"date":"2022-12-19","close":17911.4062},{"date":"2022-12-20","close":17807.793},{"date":"2022-12-21","close":17798.7852},{"date":"2022-12-22","close":18096.1035},{"date":"2022-12-23","close":17906.9023},{"date":"2022-12-26","close":18051.0566},{"date":"2022-12-27","close":18123.1348},{"date":"2022-12-28","close":18172.6855},{"date":"2022-12-29","close":17753.7344},{"date":"2023-01-02","close":17938.4336},{"date":"2023-01-03","close":18051.0566},{"date":"2023-01-04","close":18109.6191},{"date":"2023-01-05","close":18082.5918},{"date":"2023-01-06","close":18370.9043},{"date":"2023-01-09","close":18830.4023},{"date":"2023-01-10","close":18839.4121},{"date":"2023-01-11","close":18893.4707},{"date":"2023-01-12","close":18875.4492},{"date":"2023-01-13","close":19253.8594},{"date":"2023-01-16","close":19091.6816},{"date":"2023-01-17","close":19082.6738},{"date":"2023-01-18","close":18911.4883},{"date":"2023-01-19","close":18843.916},{"date":"2023-01-20","close":18992.5762},{"date":"2023-01-25","close":19042.1328},{"date":"2023-01-26","close":19857.5117},{"date":"2023-01-27","close":19821.4746},{"date":"2023-01-30","close":19411.5332},{"date":"2023-01-31","close":19150.2461},{"date":"2023-02-01","close":19461.082},{"date":"2023-02-02","close":19420.5391},{"date":"2023-02-03","close":19641.2812},{"date":"2023-02-06","close":19470.0938},{"date":"2023-02-07","close":19366.4824},{"date":"2023-02-08","close":19546.6758},{"date":"2023-02-09","close":19533.1621},{"date":"2023-02-10","close":19672.8125},{"date":"2023-02-13","close":19726.873},{"date":"2023-02-14","close":19871.0312},{"date":"2023-02-15","close":19722.3672},{"date":"2023-02-16","close":20267.459},{"date":"2023-02-17","close":20321.5195},{"date":"2023-02-20","close":20303.498},{"date":"2023-02-21","close":20564.7832},{"date":"2023-02-22","close":20262.9512},{"date":"2023-02-23","close":20537.75},{"date":"2023-02-24","close":20294.4883},{"date":"2023-02-27","close":20100.7754},{"date":"2023-02-28","close":20037.709},{"date":"2023-03-02","close":20519.7324},{"date":"2023-03-03","close":20524.2363},{"date":"2023-03-06","close":20434.1406},{"date":"2023-03-07","close":20276.4707},{"date":"2023-03-08","close":20136.8184},{"date":"2023-03-09","close":20204.3887},{"date":"2023-03-10","close":19988.1543},{"date":"2023-03-13","close":20163.8477},{"date":"2023-03-14","close":19537.668},{"date":"2023-03-15","close":20069.2422},{"date":"2023-03-16","close":19853.0078},{"date":"2023-03-17","close":20091.7695},{"date":"2023-03-20","close":19862.0176},{"date":"2023-03-21","close":19925.0879},{"date":"2023-03-22","close":20091.7695},{"date":"2023-03-23","close":20141.3223},{"date":"2023-03-24","close":19857.5117},{"date":"2023-03-27","close":19654.793},{"date":"2023-03-28","close":19907.0684},{"date":"2023-03-29","close":20222.4082},{"date":"2023-03-30","close":20280.9707},{"date":"2023-03-31","close":20555.7695},{"date":"2023-04-03","close":20537.75},{"date":"2023-04-04","close":20546.7598},{"date":"2023-04-05","close":20722.4512},{"date":"2023-04-06","close":20546.7598},{"date":"2023-04-07","close":20483.6934},{"date":"2023-04-10","close":20515.2246},{"date":"2023-04-11","close":21213.4824},{"date":"2023-04-12","close":21763.0762},{"date":"2023-04-13","close":21830.6523},{"date":"2023-04-14","close":21835.1562},{"date":"2023-04-17","close":21736.0508},{"date":"2023-04-18","close":21429.7188},{"date":"2023-04-19","close":21754.0684},{"date":"2023-04-20","close":21614.416},{"date":"2023-04-21","close":21578.377},{"date":"2023-04-24","close":21686.4961},{"date":"2023-04-25","close":22173.0215},{"date":"2023-04-26","close":21817.1367},{"date":"2023-04-27","close":21941.7793},{"date":"2023-04-28","close":21669.4121},{"date":"2023-05-02","close":22121.8203},{"date":"2023-05-03","close":21941.7793},{"date":"2023-05-04","close":21761.7383},{"date":"2023-05-08","close":21951.0137},{"date":"2023-05-09","close":22251.0801},{"date":"2023-05-10","close":22449.584},{"date":"2023-05-11","close":22564.9961},{"date":"2023-05-12","close":22237.2285},{"date":"2023-05-15","close":22315.709},{"date":"2023-05-16","close":21964.8633},{"date":"2023-05-17","close":22020.2578},{"date":"2023-05-18","close":22681.0},{"date":"2023-05-19","close":22209.5332},{"date":"2023-05-22","close":22458.8184},{"date":"2023-05-23","close":22477.2832},{"date":"2023-05-24","close":22833.0},{"date":"2023-05-25","close":22232.6133},{"date":"2023-05-26","close":22112.5879},{"date":"2023-05-30","close":21826.3691},{"date":"2023-05-31","close":21770.9727},{"date":"2023-06-01","close":21521.6875},{"date":"2023-06-02","close":21794.0547},{"date":"2023-06-05","close":22098.7402},{"date":"2023-06-07","close":21586.3164},{"date":"2023-06-08","close":21641.7148},{"date":"2023-06-09","close":21738.6602},{"date":"2023-06-12","close":21586.3164},{"date":"2023-06-13","close":21780.2051},{"date":"2023-06-14","close":21927.9297},{"date":"2023-06-15","close":21881.7695},{"date":"2023-06-16","close":21900.2324},{"date":"2023-06-19","close":22121.8203},{"date":"2023-06-20","close":22011.0254},{"date":"2023-06-21","close":22315.709},{"date":"2023-06-22","close":22163.3711},{"date":"2023-06-23","close":21932.5449},{"date":"2023-06-26","close":22371.1074},{"date":"2023-06-27","close":22685.0234},{"date":"2023-06-28","close":22685.0234},{"date":"2023-06-29","close":22514.2129},{"date":"2023-06-30","close":22952.7734},{"date":"2023-07-03","close":23357.0},{"date":"2023-07-04","close":23348.0},{"date":"2023-07-05","close":23273.0},{"date":"2023-07-06","close":23193.0},{"date":"2023-07-07","close":22652.707},{"date":"2023-07-10","close":22795.8164},{"date":"2023-07-11","close":23263.0},{"date":"2023-07-12","close":23170.0},{"date":"2023-07-13","close":23263.0},{"date":"2023-07-14","close":23354.4004},{"date":"2023-07-17","close":23026.6348},{"date":"2023-07-18","close":22973.0},{"date":"2023-07-19","close":22708.1035},{"date":"2023-07-20","close":22532.6816},{"date":"2023-07-21","close":22588.0781},{"date":"2023-07-24","close":22486.5137},{"date":"2023-07-25","close":23058.0},{"date":"2023-07-26","close":22191.0645},{"date":"2023-07-27","close":22616.0},{"date":"2023-07-28","close":22454.1992},{"date":"2023-07-31","close":22691.0},{"date":"2023-08-01","close":22959.0},{"date":"2023-08-02","close":22256.0},{"date":"2023-08-03","close":21978.7109},{"date":"2023-08-04","close":21946.3945},{"date":"2023-08-07","close":21540.1523},{"date":"2023-08-08","close":21530.9219},{"date":"2023-08-09","close":21660.1797},{"date":"2023-08-10","close":21493.9902},{"date":"2023-08-11","close":21770.9727},{"date":"2023-08-14","close":21489.3711},{"date":"2023-08-16","close":21184.6895},{"date":"2023-08-17","close":21240.0859},{"date":"2023-08-18","close":21184.6895},{"date":"2023-08-21","close":21161.6074},{"date":"2023-08-22","close":21281.6348},{"date":"2023-08-23","close":21235.4707},{"date":"2023-08-24","close":21226.2363},{"date":"2023-08-25","close":21101.5918},{"date":"2023-08-28","close":21313.9473},{"date":"2023-08-29","close":21590.9355},{"date":"2023-08-30","close":21650.9453},{"date":"2023-08-31","close":21706.3438},{"date":"2023-09-01","close":21720.1934},{"date":"2023-09-04","close":21974.0957},{"date":"2023-09-05","close":21863.3027},{"date":"2023-09-06","close":21881.7695},{"date":"2023-09-07","close":21780.2051},{"date":"2023-09-08","close":21812.5195},{"date":"2023-09-11","close":21794.0547},{"date":"2023-09-12","close":21747.8906},{"date":"2023-09-13","close":22020.2578},{"date":"2023-09-14","close":22052.5742},{"date":"2023-09-15","close":22338.793},{"date":"2023-09-18","close":22251.0801},{"date":"2023-09-19","close":22283.3965},{"date":"2023-09-20","close":22638.8574},{"date":"2023-09-21","close":22274.1621},{"date":"2023-09-22","close":22264.9277},{"date":"2023-09-25","close":22541.9141},{"date":"2023-09-26","close":22163.3711},{"date":"2023-09-27","close":22306.4766},{"date":"2023-10-04","close":21900.2324},{"date":"2023-10-05","close":21932.5449},{"date":"2023-10-06","close":22034.1074},{"date":"2023-10-10","close":21812.5195},{"date":"2023-10-11","close":21969.4766},{"date":"2023-10-12","close":21844.834},{"date":"2023-10-13","close":21669.4121},{"date":"2023-10-16","close":21577.082},{"date":"2023-10-17","close":21420.1289},{"date":"2023-10-18","close":21655.5645},{"date":"2023-10-19","close":21424.7422},{"date":"2023-10-20","close":20912.3223},{"date":"2023-10-23","close":20958.4844},{"date":"2023-10-24","close":20926.1699},{"date":"2023-10-25","close":21092.3613},{"date":"2023-10-26","close":20570.707},{"date":"2023-10-27","close":20358.3535},{"date":"2023-10-30","close":20177.6992},{"date":"2023-10-31","close":19881.2402},{"date":"2023-11-01","close":19955.3555},{"date":"2023-11-02","close":20251.8125},{"date":"2023-11-03","close":20274.9746},{"date":"2023-11-06","close":20844.7285},{"date":"2023-11-07","close":20650.1816},{"date":"2023-11-08","close":20460.2598},{"date":"2023-11-09","close":20585.3262},{"date":"2023-11-10","close":20483.4199},{"date":"2023-11-13","close":20367.6152},{"date":"2023-11-14","close":20539.0059},{"date":"2023-11-15","close":21196.7734},{"date":"2023-11-16","close":21483.9688},{"date":"2023-11-17","close":21558.082},{"date":"2023-11-20","close":21497.8652},{"date":"2023-11-21","close":21595.1406},{"date":"2023-11-22","close":21530.2891},{"date":"2023-11-23","close":21687.7812},{"date":"2023-11-24","close":21636.8281},{"date":"2023-11-27","close":21757.2676},{"date":"2023-11-28","close":21798.9551},{"date":"2023-11-29","close":21734.1055},{"date":"2023-11-30","close":21775.793},{"date":"2023-12-01","close":21692.4121},{"date":"2023-12-04","close":21604.4043},{"date":"2023-12-05","close":21595.1406},{"date":"2023-12-06","close":21622.9336},{"date":"2023-12-07","close":21525.6582},{"date":"2023-12-08","close":21757.2676},{"date":"2023-12-11","close":21771.1621},{"date":"2023-12-12","close":21822.1152},{"date":"2023-12-13","close":21748.0},{"date":"2023-12-14","close":21724.8418},{"date":"2023-12-15","close":22104.6777},{"date":"2023-12-18","close":22150.9961},{"date":"2023-12-19","close":22127.8379},{"date":"2023-12-20","close":22855.0879},{"date":"2023-12-21","close":22799.5},{"date":"2023-12-22","close":22975.5234},{"date":"2023-12-26","close":22961.625},{"date":"2023-12-27","close":23021.8477},{"date":"2023-12-28","close":23610.1309},{"date":"2024-01-02","close":23429.4766},{"date":"2024-01-03","close":22604.9512},{"date":"2024-01-04","close":22299.2285},{"date":"2024-01-05","close":22076.8828},{"date":"2024-01-08","close":21752.6348},{"date":"2024-01-09","close":21743.3691},{"date":"2024-01-10","close":21840.6426},{"date":"2024-01-11","close":21803.584},{"date":"2024-01-12","close":21562.7148},{"date":"2024-01-15","close":21891.5977},{"date":"2024-01-16","close":21669.2539},{"date":"2024-01-17","close":21090.2363},{"date":"2024-01-18","close":21293.0},{"date":"2024-01-19","close":21020.752},{"date":"2024-01-22","close":21030.0137},{"date":"2024-01-23","close":21280.1523},{"date":"2024-01-24","close":21252.3594},{"date":"2024-01-25","close":21891.5977},{"date":"2024-01-26","close":21919.3906},{"date":"2024-01-29","close":22669.8027},{"date":"2024-01-30","close":22322.3906},{"date":"2024-01-31","close":22845.8242},{"date":"2024-02-01","close":23698.1406},{"date":"2024-02-02","close":25398.1445},{"date":"2024-02-05","close":25676.0742},{"date":"2024-02-06","close":24874.709},{"date":"2024-02-07","close":25694.6035},{"date":"2024-02-08","close":25625.1211},{"date":"2024-02-13","close":25889.1523},{"date":"2024-02-14","close":25694.6035},{"date":"2024-02-15","close":25189.6992},{"date":"2024-02-16","close":25865.9922},{"date":"2024-02-19","close":26227.3027},{"date":"2024-02-20","close":25736.293},{"date":"2024-02-21","close":25652.9141},{"date":"2024-02-22","close":26055.9121},{"date":"2024-02-23","close":26042.0156},{"date":"2024-02-26","close":25453.7305},{"date":"2024-02-27","close":25143.375},{"date":"2024-02-28","close":26329.207},{"date":"2024-02-29","close":26792.4258},{"date":"2024-03-04","close":27079.6172},{"date":"2024-03-05","close":26736.8398},{"date":"2024-03-06","close":26949.918},{"date":"2024-03-07","close":26875.8047},{"date":"2024-03-08","close":27139.8379},{"date":"2024-03-11","close":26607.1406},{"date":"2024-03-12","close":26468.1758},{"date":"2024-03-13","close":26727.5742},{"date":"2024-03-14","close":27297.3281},{"date":"2024-03-15","close":26996.2402},{"date":"2024-03-18","close":27153.7324},{"date":"2024-03-19","close":26440.3828},{"date":"2024-03-20","close":26417.2207},{"date":"2024-03-21","close":26977.7148},{"date":"2024-03-22","close":26579.3457},{"date":"2024-03-25","close":26134.6582},{"date":"2024-03-26","close":26449.6445},{"date":"2024-03-27","close":26560.8184},{"date":"2024-03-28","close":26343.1055},{"date":"2024-03-29","close":25935.4766},{"date":"2024-04-01","close":25768.7188},{"date":"2024-04-02","close":25097.0527},{"date":"2024-04-03","close":24698.6895},{"date":"2024-04-04","close":25379.6152},{"date":"2024-04-05","close":25231.3867},{"date":"2024-04-08","close":25694.6035},{"date":"2024-04-09","close":25597.3281},{"date":"2024-04-11","close":26278.2559},{"date":"2024-04-12","close":25865.9922},{"date":"2024-04-15","close":26306.0488},{"date":"2024-04-16","close":25995.6934},{"date":"2024-04-17","close":25532.4766},{"date":"2024-04-18","close":25662.1797},{"date":"2024-04-19","close":25592.6934},{"date":"2024-04-22","close":26315.3145},{"date":"2024-04-23","close":26546.9219},{"date":"2024-04-24","close":26922.125},{"date":"2024-04-25","close":26861.9062},{"date":"2024-04-26","close":26940.6543},{"date":"2024-04-29","close":27017.002},{"date":"2024-04-30","close":26869.0801},{"date":"2024-05-02","close":26802.2773},{"date":"2024-05-03","close":26162.877},{"date":"2024-05-07","close":26358.5117},{"date":"2024-05-08","close":26539.8379},{"date":"2024-05-09","close":25909.9805},{"date":"2024-05-10","close":26253.5391},{"date":"2024-05-13","close":26425.3184},{"date":"2024-05-14","close":26463.4902},{"date":"2024-05-16","close":26573.2383},{"date":"2024-05-17","close":26344.1992},{"date":"2024-05-20","close":26587.5547},{"date":"2024-05-21","close":26578.0078},{"date":"2024-05-22","close":27656.3984},{"date":"2024-05-23","close":27599.1406},{"date":"2024-05-24","close":27336.7012},{"date":"2024-05-27","close":27494.1641},{"date":"2024-05-28","close":27379.6445},{"date":"2024-05-29","close":27112.4336},{"date":"2024-05-30","close":26587.5547},{"date":"2024-05-31","close":26501.6641},{"date":"2024-06-03","close":27236.4961},{"date":"2024-06-04","close":26787.9609},{"date":"2024-06-05","close":27050.4023},{"date":"2024-06-07","close":27145.8359},{"date":"2024-06-10","close":27246.0391},{"date":"2024-06-11","close":27241.2695},{"date":"2024-06-12","close":27288.9863},{"date":"2024-06-13","close":27236.4961},{"date":"2024-06-14","close":27694.5723},{"date":"2024-06-17","close":28124.0195},{"date":"2024-06-18","close":28543.9238},{"date":"2024-06-19","close":29006.7734},{"date":"2024-06-20","close":28834.9922},{"date":"2024-06-21","close":28682.3027},{"date":"2024-06-24","close":28710.9316},{"date":"2024-06-25","close":29283.5293},{"date":"2024-06-26","close":29364.6445},{"date":"2024-06-27","close":29641.4004},{"date":"2024-06-28","close":29512.5645},{"date":"2024-07-01","close":29412.3633},{"date":"2024-07-02","close":28405.5469},{"date":"2024-07-03","close":28648.9004},{"date":"2024-07-04","close":28777.7324},{"date":"2024-07-05","close":28901.7969},{"date":"2024-07-08","close":28792.0508},{"date":"2024-07-09","close":28367.375},{"date":"2024-07-10","close":28324.4297},{"date":"2024-07-11","close":28667.9863},{"date":"2024-07-12","close":28376.916},{"date":"2024-07-15","close":28405.5469},{"date":"2024-07-16","close":28801.5918},{"date":"2024-07-17","close":28481.8906},{"date":"2024-07-18","close":27923.6113},{"date":"2024-07-19","close":27475.0781},{"date":"2024-07-22","close":27494.1641},{"date":"2024-07-23","close":28104.9355},{"date":"2024-07-24","close":27704.1152},{"date":"2024-07-25","close":27255.582},{"date":"2024-07-26","close":27341.4688},{"date":"2024-07-29","close":27923.6113},{"date":"2024-07-30","close":27341.4688},{"date":"2024-07-31","close":27489.3926},{"date":"2024-08-01","close":27646.8574},{"date":"2024-08-02","close":26630.498},{"date":"2024-08-05","close":24406.916},{"date":"2024-08-06","close":25418.5039},{"date":"2024-08-07","close":25485.3047},{"date":"2024-08-08","close":25523.4785},{"date":"2024-08-09","close":25828.8613},{"date":"2024-08-12","close":25957.6973},{"date":"2024-08-13","close":25976.7832},{"date":"2024-08-14","close":25976.7832},{"date":"2024-08-16","close":26616.1836},{"date":"2024-08-19","close":26463.4902},{"date":"2024-08-20","close":26496.8926},{"date":"2024-08-21","close":26463.4902},{"date":"2024-08-22","close":26124.7051},{"date":"2024-08-23","close":26506.4355},{"date":"2024-08-26","close":26391.916},{"date":"2024-08-27","close":26575.0},{"date":"2024-08-28","close":26745.0176},{"date":"2024-08-29","close":26649.584},{"date":"2024-08-30","close":26539.8379},{"date":"2024-09-02","close":26134.248},{"date":"2024-09-03","close":25690.4863},{"date":"2024-09-04","close":25084.4863},{"date":"2024-09-05","close":24965.1973},{"date":"2024-09-06","close":24869.7656},{"date":"2024-09-09","close":24907.9375},{"date":"2024-09-10","close":24998.5996},{"date":"2024-09-11","close":24483.2617},{"date":"2024-09-12","close":24927.0254},{"date":"2024-09-13","close":25614.1387},{"date":"2024-09-19","close":26139.0195},{"date":"2024-09-20","close":26449.1777},{"date":"2024-09-23","close":26229.6816},{"date":"2024-09-24","close":26678.2148},{"date":"2024-09-25","close":26616.1836},{"date":"2024-09-26","close":27126.748},{"date":"2024-09-27","close":26888.168},{"date":"2024-09-30","close":26239.2227},{"date":"2024-10-02","close":25809.7773},{"date":"2024-10-04","close":25771.6035},{"date":"2024-10-07","close":26215.3652},{"date":"2024-10-08","close":26220.1367},{"date":"2024-10-10","close":26425.3184},{"date":"2024-10-11","close":26306.0273},{"date":"2024-10-14","close":26458.7188},{"date":"2024-10-15","close":26363.2871},{"date":"2024-10-16","close":26635.2695},{"date":"2024-10-17","close":26353.7441},{"date":"2024-10-18","close":26320.3418},{"date":"2024-10-21","close":26310.7988},{"date":"2024-10-22","close":26091.3027},{"date":"2024-10-23","close":26325.1152},{"date":"2024-10-24","close":25981.5547},{"date":"2024-10-25","close":26062.6719},{"date":"2024-10-28","close":25995.8711},{"date":"2024-10-29","close":25738.2031},{"date":"2024-10-30","close":25975.0},{"date":"2024-10-31","close":25326.623},{"date":"2024-11-01","close":25283.5488},{"date":"2024-11-04","close":25431.9082},{"date":"2024-11-05","close":25814.0},{"date":"2024-11-06","close":25063.4004},{"date":"2024-11-07","close":25092.1172},{"date":"2024-11-08","close":24905.4688},{"date":"2024-11-11","close":25336.1934},{"date":"2024-11-12","close":24924.6094},{"date":"2024-11-13","close":24465.1719},{"date":"2024-11-14","close":24886.3262},{"date":"2024-11-15","close":24718.8203},{"date":"2024-11-18","close":25604.1992},{"date":"2024-11-19","close":25436.6953},{"date":"2024-11-20","close":25857.8477},{"date":"2024-11-21","close":25690.3457},{"date":"2024-11-22","close":25742.9902},{"date":"2024-11-25","close":25704.7031},{"date":"2024-11-26","close":25838.7051},{"date":"2024-11-27","close":25580.2695},{"date":"2024-11-28","close":25546.7695},{"date":"2024-11-29","close":24986.8262},{"date":"2024-12-02","close":25044.2578},{"date":"2024-12-03","close":25317.0488},{"date":"2024-12-04","close":24962.8984},{"date":"2024-12-05","close":24312.0254},{"date":"2024-12-06","close":24307.2402},{"date":"2024-12-09","close":23847.7988},{"date":"2024-12-10","close":24924.6094},{"date":"2024-12-11","close":25068.1855},{"date":"2024-12-12","close":25245.2617},{"date":"2024-12-13","close":25379.2656},{"date":"2024-12-16","close":24852.8223},{"date":"2024-12-17","close":24848.0391},{"date":"2024-12-18","close":25795.6328},{"date":"2024-12-19","close":25470.1973},{"date":"2024-12-20","close":25312.2656},{"date":"2024-12-23","close":25642.4863},{"date":"2024-12-24","close":25537.1992},{"date":"2024-12-26","close":25742.9902},{"date":"2024-12-27","close":25379.2656},{"date":"2024-12-30","close":25269.1914},{"date":"2025-01-02","close":25695.1309},{"date":"2025-01-03","close":25747.7754},{"date":"2025-01-06","close":25599.4141},{"date":"2025-01-07","close":25781.2754},{"date":"2025-01-08","close":25867.4199},{"date":"2025-01-09","close":26159.3555},{"date":"2025-01-10","close":26800.6582},{"date":"2025-01-13","close":26432.1484},{"date":"2025-01-14","close":26604.4375},{"date":"2025-01-15","close":26374.7168},{"date":"2025-01-16","close":26346.0039},{"date":"2025-01-17","close":25862.6348},{"date":"2025-01-20","close":25747.7754},{"date":"2025-01-21","close":25876.9922},{"date":"2025-01-22","close":26312.502},{"date":"2025-01-23","close":26274.2168},{"date":"2025-01-24","close":26542.2246},{"date":"2025-01-31","close":26518.293},{"date":"2025-02-03","close":25656.8438},{"date":"2025-02-04","close":25776.4902},{"date":"2025-02-05","close":25819.5645},{"date":"2025-02-06","close":25958.3516},{"date":"2025-02-07","close":25565.9121},{"date":"2025-02-10","close":25340.9805},{"date":"2025-02-11","close":25345.7637},{"date":"2025-02-12","close":25216.5469},{"date":"2025-02-13","close":26087.5684},{"date":"2025-02-14","close":26116.2832},{"date":"2025-02-17","close":25766.918},{"date":"2025-02-18","close":26049.2832},{"date":"2025-02-19","close":26389.0742},{"date":"2025-02-20","close":26183.2852},{"date":"2025-02-21","close":26480.0078},{"date":"2025-02-24","close":26494.3652},{"date":"2025-02-25","close":26235.9297},{"date":"2025-02-26","close":26465.6504},{"date":"2025-02-27","close":26575.7227},{"date":"2025-02-28","close":25795.6328},{"date":"2025-03-04","close":25920.0645},{"date":"2025-03-05","close":26523.0781},{"date":"2025-03-06","close":27097.3789},{"date":"2025-03-07","close":27178.7383},{"date":"2025-03-10","close":27183.5215},{"date":"2025-03-11","close":26566.1523},{"date":"2025-03-12","close":26724.084},{"date":"2025-03-13","close":27068.6641},{"date":"2025-03-14","close":26848.5176},{"date":"2025-03-17","close":26982.5195},{"date":"2025-03-18","close":27494.6035},{"date":"2025-03-19","close":27590.3184},{"date":"2025-03-20","close":27561.6055},{"date":"2025-03-21","close":27619.0332},{"date":"2025-03-24","close":28423.0547},{"date":"2025-03-25","close":28504.4141},{"date":"2025-03-26","close":28490.0547},{"date":"2025-03-27","close":27791.3242},{"date":"2025-03-28","close":27059.0938},{"date":"2025-03-31","close":26480.0078},{"date":"2025-04-01","close":26690.584},{"date":"2025-04-02","close":26532.6484},{"date":"2025-04-03","close":26255.0742},{"date":"2025-04-04","close":26092.3535},{"date":"2025-04-07","close":24546.5293},{"date":"2025-04-08","close":24498.6719},{"date":"2025-04-09","close":24345.5254},{"date":"2025-04-10","close":25489.3379},{"date":"2025-04-11","close":24685.3203},{"date":"2025-04-14","close":24953.3262},{"date":"2025-04-15","close":25637.6992},{"date":"2025-04-16","close":25278.7637},{"date":"2025-04-17","close":25431.9082},{"date":"2025-04-18","close":25886.5645},{"date":"2025-04-21","close":25742.9902},{"date":"2025-04-22","close":25714.2734},{"date":"2025-04-23","close":26365.1465},{"date":"2025-04-24","close":26355.5762},{"date":"2025-04-25","close":26403.4336},{"date":"2025-04-28","close":26551.7949},{"date":"2025-04-29","close":26964.2129},{"date":"2025-04-30","close":27067.3164},{"date":"2025-05-02","close":26802.1895},{"date":"2025-05-07","close":26826.7402},{"date":"2025-05-08","close":26924.9336},{"date":"2025-05-09","close":26934.7539},{"date":"2025-05-12","close":27568.1074},{"date":"2025-05-13","close":27676.123},{"date":"2025-05-14","close":27612.2949},{"date":"2025-05-15","close":27406.0879},{"date":"2025-05-16","close":27445.3652},{"date":"2025-05-19","close":27224.4277},{"date":"2025-05-20","close":27175.3301},{"date":"2025-05-21","close":27263.7051},{"date":"2025-05-22","close":26861.1074},{"date":"2025-05-23","close":26861.1074},{"date":"2025-05-26","close":27445.3652},{"date":"2025-05-27","close":27803.7754},{"date":"2025-05-28","close":28392.9414},{"date":"2025-05-29","close":29600.7344},{"date":"2025-05-30","close":28888.8242},{"date":"2025-06-02","close":28766.0801},{"date":"2025-06-04","close":29276.6934},{"date":"2025-06-05","close":29615.4629},{"date":"2025-06-09","close":30607.2266},{"date":"2025-06-10","close":31039.2832},{"date":"2025-06-11","close":31608.8125},{"date":"2025-06-12","close":31746.2852},{"date":"2025-06-13","close":31461.5195},{"date":"2025-06-16","close":32006.5},{"date":"2025-06-17","close":32281.4453},{"date":"2025-06-18","close":32600.5762},{"date":"2025-06-19","close":32703.6816},{"date":"2025-06-20","close":32836.2422},{"date":"2025-06-23","close":32035.957},{"date":"2025-06-24","close":32615.3066},{"date":"2025-06-25","close":33577.6094},{"date":"2025-06-26","close":33116.0977},{"date":"2025-06-27","close":32669.3125},{"date":"2025-06-30","close":32399.2773},{"date":"2025-07-01","close":32826.4258},{"date":"2025-07-02","close":33219.1992},{"date":"2025-07-03","close":33656.168},{"date":"2025-07-04","close":33062.0938},{"date":"2025-07-07","close":32870.6133},{"date":"2025-07-08","close":33297.7578},{"date":"2025-07-09","close":33405.7695},{"date":"2025-07-10","close":33499.0586},{"date":"2025-07-11","close":33562.8828},{"date":"2025-07-14","close":34397.5391},{"date":"2025-07-15","close":33886.9258},{"date":"2025-07-16","close":33548.1523},{"date":"2025-07-17","close":33813.2773},{"date":"2025-07-18","close":33582.5195},{"date":"2025-07-21","close":33582.5195},{"date":"2025-07-22","close":33135.7383},{"date":"2025-07-23","close":34726.4883},{"date":"2025-07-24","close":34446.6328},{"date":"2025-07-25","close":34868.8711},{"date":"2025-07-28","close":34908.1484},{"date":"2025-07-29","close":34937.6055},{"date":"2025-07-30","close":35482.5859},{"date":"2025-07-31","close":34387.7148},{"date":"2025-08-01","close":33557.9727},{"date":"2025-08-04","close":33710.1719},{"date":"2025-08-05","close":33783.8203},{"date":"2025-08-06","close":33994.9375},{"date":"2025-08-07","close":34402.4453},{"date":"2025-08-08","close":34323.8906},{"date":"2025-08-11","close":34156.9609},{"date":"2025-08-12","close":34333.707},{"date":"2025-08-13","close":34593.9258},{"date":"2025-08-14","close":34667.5703},{"date":"2025-08-18","close":34191.3281},{"date":"2025-08-19","close":34446.6328},{"date":"2025-08-20","close":34456.4531},{"date":"2025-08-21","close":34584.1055},{"date":"2025-08-22","close":34593.9258},{"date":"2025-08-25","close":34692.1211},{"date":"2025-08-26","close":34289.5195},{"date":"2025-08-27","close":34638.1133},{"date":"2025-08-28","close":35163.4531},{"date":"2025-08-29","close":35477.6758},{"date":"2025-09-01","close":35644.6055},{"date":"2025-09-02","close":35669.1523},{"date":"2025-09-03","close":35944.0977},{"date":"2025-09-04","close":35963.7383},{"date":"2025-09-05","close":36209.2266},{"date":"2025-09-08","close":36091.3906},{"date":"2025-09-09","close":35953.918},{"date":"2025-09-10","close":36381.0625},{"date":"2025-09-11","close":36425.25},{"date":"2025-09-12","close":36331.9688},{"date":"2025-09-15","close":35634.7852},{"date":"2025-09-16","close":35541.5039},{"date":"2025-09-17","close":35620.0586},{"date":"2025-09-18","close":35939.1914},{"date":"2025-09-19","close":35507.1367},{"date":"2025-09-22","close":35644.6055},{"date":"2025-09-23","close":35634.7852},{"date":"2025-09-24","close":35556.2344},{"date":"2025-09-25","close":35163.4531},{"date":"2025-09-26","close":34535.0078},{"date":"2025-09-29","close":34692.1211},{"date":"2025-09-30","close":34633.2031},{"date":"2025-10-01","close":34549.7383},{"date":"2025-10-02","close":35291.1055},{"date":"2025-10-10","close":34780.4961},{"date":"2025-10-13","close":34505.5508},{"date":"2025-10-14","close":34790.3164},{"date":"2025-10-15","close":35305.8359},{"date":"2025-10-16","close":36970.2344},{"date":"2025-10-17","close":36970.2344},{"date":"2025-10-20","close":37603.5898},{"date":"2025-10-21","close":38227.1211},{"date":"2025-10-22","close":39145.2422},{"date":"2025-10-23","close":38325.3164},{"date":"2025-10-24","close":38546.2539},{"date":"2025-10-27","close":39027.4102},{"date":"2025-10-28","close":38610.0781},{"date":"2025-10-29","close":39228.7031},{"date":"2025-10-30","close":39514.3984},{"date":"2025-10-31","close":41154.6758},{"date":"2025-11-03","close":40612.8438},{"date":"2025-11-04","close":39317.3672},{"date":"2025-11-05","close":37997.2656},{"date":"2025-11-06","close":38223.8516},{"date":"2025-11-07","close":37465.2852},{"date":"2025-11-10","close":38745.9805},{"date":"2025-11-11","close":38672.0938},{"date":"2025-11-12","close":39337.0703},{"date":"2025-11-13","close":39667.0977},{"date":"2025-11-14","close":38913.457},{"date":"2025-11-17","close":39110.4883},{"date":"2025-11-18","close":37854.4219},{"date":"2025-11-19","close":37888.8984},{"date":"2025-11-20","close":38105.6328},{"date":"2025-11-21","close":37475.1367},{"date":"2025-11-24","close":37258.4023},{"date":"2025-11-25","close":37292.8828},{"date":"2025-11-26","close":37834.7188},{"date":"2025-11-27","close":38268.1836},{"date":"2025-11-28","close":38214.0},{"date":"2025-12-01","close":37356.918},{"date":"2025-12-02","close":38736.1289},{"date":"2025-12-03","close":39149.8945},{"date":"2025-12-04","close":40607.918},{"date":"2025-12-05","close":42785.1016},{"date":"2025-12-08","close":43051.0898},{"date":"2025-12-09","close":42563.4414},{"date":"2025-12-10","close":42331.9297},{"date":"2025-12-11","close":42233.4141},{"date":"2025-12-12","close":43129.9023},{"date":"2025-12-15","close":42361.4844},{"date":"2025-12-16","close":41307.375},{"date":"2025-12-17","close":41617.6953},{"date":"2025-12-18","close":40632.5469},{"date":"2025-12-19","close":41302.4492},{"date":"2025-12-22","close":41356.6328},{"date":"2025-12-23","close":41307.375},{"date":"2025-12-24","close":41430.5156},{"date":"2025-12-26","close":41041.3828},{"date":"2025-12-29","close":41543.8086},{"date":"2025-12-30","close":41878.7617},{"date":"2026-01-02","close":41814.7266},{"date":"2026-01-05","close":42262.9688},{"date":"2026-01-06","close":42740.7695},{"date":"2026-01-07","close":45632.1875},{"date":"2026-01-08","close":44942.582},{"date":"2026-01-09","close":47203.5},{"date":"2026-01-12","close":47651.7461},{"date":"2026-01-13","close":51262.3242},{"date":"2026-01-14","close":51917.4492},{"date":"2026-01-15","close":53493.6875},{"date":"2026-01-16","close":52533.168},{"date":"2026-01-19","close":57444.1445},{"date":"2026-01-20","close":56616.6172},{"date":"2026-01-21","close":60335.5625},{"date":"2026-01-22","close":58606.6211},{"date":"2026-01-23","close":57690.4336},{"date":"2026-01-26","close":56390.0312},{"date":"2026-01-27","close":55759.5352},{"date":"2026-01-28","close":55178.2969},{"date":"2026-01-29","close":57453.9961},{"date":"2026-01-30","close":55690.5742},{"date":"2026-02-02","close":53671.0156},{"date":"2026-02-03","close":55769.3867},{"date":"2026-02-04","close":56562.4336},{"date":"2026-02-05","close":55340.8477},{"date":"2026-02-06","close":53897.6016},{"date":"2026-02-09","close":54902.4531},{"date":"2026-02-10","close":55173.3711},{"date":"2026-02-11","close":57631.3242},{"date":"2026-02-12","close":57926.8672},{"date":"2026-02-13","close":57335.7773},{"date":"2026-02-19","close":59030.2383},{"date":"2026-02-20","close":60099.125},{"date":"2026-02-23","close":60714.8438},{"date":"2026-02-24","close":60961.1328},{"date":"2026-02-25","close":65817.9297},{"date":"2026-02-26","close":69497.4609},{"date":"2026-02-27","close":72802.6484},{"date":"2026-03-03","close":65512.5273},{"date":"2026-03-04","close":55542.8047},{"date":"2026-03-05","close":60389.7461},{"date":"2026-03-06","close":61502.9648},{"date":"2026-03-09","close":56843.2031},{"date":"2026-03-10","close":58961.2773},{"date":"2026-03-11","close":59256.8203},{"date":"2026-03-12","close":59404.5938},{"date":"2026-03-13","close":58764.2461},{"date":"2026-03-16","close":57567.2891},{"date":"2026-03-17","close":58912.0195},{"date":"2026-03-18","close":61463.5586},{"date":"2026-03-19","close":59793.7305},{"date":"2026-03-20","close":59306.0781},{"date":"2026-03-23","close":55720.1289},{"date":"2026-03-24","close":56912.1641},{"date":"2026-03-25","close":57882.5352},{"date":"2026-03-26","close":56729.9102},{"date":"2026-03-27","close":57138.7461},{"date":"2026-03-30","close":55296.5156},{"date":"2026-03-31","close":52848.4141},{"date":"2026-04-01","close":57143.6719},{"date":"2026-04-02","close":54927.082},{"date":"2026-04-03","close":55429.5117},{"date":"2026-04-06","close":55207.8516},{"date":"2026-04-07","close":55360.5508},{"date":"2026-04-08","close":59394.7422},{"date":"2026-04-09","close":57779.0938},{"date":"2026-04-10","close":58064.7891},{"date":"2026-04-13","close":56705.2812},{"date":"2026-04-14","close":57941.6445},{"date":"2026-04-15","close":59099.1992},{"date":"2026-04-16","close":60926.6523},{"date":"2026-04-17","close":61187.7188},{"date":"2026-04-20","close":60571.9961},{"date":"2026-04-21","close":62394.5273},{"date":"2026-04-22","close":62547.2266},{"date":"2026-04-23","close":62163.0156},{"date":"2026-04-24","close":61187.7188},{"date":"2026-04-27","close":61916.7305},{"date":"2026-04-28","close":63690.0},{"date":"2026-04-29","close":64080.0},{"date":"2026-04-30","close":61745.0},{"date":"2026-05-04","close":62200.0},{"date":"2026-05-06","close":62510.0},{"date":"2026-05-07","close":63950.0},{"date":"2026-05-08","close":67430.0},{"date":"2026-05-11","close":70715.0},{"date":"2026-05-12","close":69710.0},{"date":"2026-05-13","close":75360.0},{"date":"2026-05-14","close":75135.0},{"date":"2026-05-15","close":72795.0},{"date":"2026-05-18","close":69065.0},{"date":"2026-05-19","close":64035.0},{"date":"2026-05-20","close":62895.0},{"date":"2026-05-21","close":70660.0},{"date":"2026-05-22","close":70370.0},{"date":"2026-05-26","close":72250.0},{"date":"2026-05-27","close":72070.0},{"date":"2026-05-28","close":71255.0},{"date":"2026-05-29","close":75200.0},{"date":"2026-06-01","close":75735.0},{"date":"2026-06-02","close":73745.0},{"date":"2026-06-04","close":72400.0},{"date":"2026-06-05","close":70345.0},{"date":"2026-06-08","close":64000.0},{"date":"2026-06-09","close":65710.0},{"date":"2026-06-10","close":63400.0},{"date":"2026-06-11","close":62650.0},{"date":"2026-06-12","close":65720.0},{"date":"2026-06-15","close":68500.0},{"date":"2026-06-16","close":69290.0},{"date":"2026-06-17","close":67240.0},{"date":"2026-06-18","close":64545.0},{"date":"2026-06-19","close":64010.0},{"date":"2026-06-22","close":61465.0},{"date":"2026-06-23","close":55525.0},{"date":"2026-06-24","close":55900.0},{"date":"2026-06-25","close":55330.0},{"date":"2026-06-26","close":52745.0},{"date":"2026-06-29","close":55585.0},{"date":"2026-06-30","close":54935.0},{"date":"2026-07-01","close":55340.0},{"date":"2026-07-02","close":55290.0},{"date":"2026-07-03","close":56300.0},{"date":"2026-07-06","close":57940.0},{"date":"2026-07-07","close":55575.0},{"date":"2026-07-08","close":54535.0},{"date":"2026-07-09","close":51880.0},{"date":"2026-07-10","close":53905.0},{"date":"2026-07-13","close":52725.0},{"date":"2026-07-14","close":50735.0},{"date":"2026-07-15","close":52595.0},{"date":"2026-07-16","close":52490.0},{"date":"2026-07-20","close":50070.0},{"date":"2026-07-21","close":51000.0},{"date":"2026-07-22","close":52530.0},{"date":"2026-07-23","close":55215.0},{"date":"2026-07-24","close":51120.0},{"date":"2026-07-27","close":50595.0},{"date":"2026-07-28","close":46800.0},{"date":"2026-07-29","close":45625.0},{"date":"2026-07-30","close":46095.0},{"date":"2026-07-31","close":49600.0},{"date":"2026-08-03","close":49455.0},{"date":"2026-08-04","close":49920.0},{"date":"2026-08-05","close":51980.0},{"date":"2026-08-06","close":51960.0},{"date":"2026-08-07","close":51955.0},{"date":"2026-08-10","close":52600.0},{"date":"2026-08-11","close":52195.0},{"date":"2026-08-12","close":52620.0},{"date":"2026-08-13","close":53030.0},{"date":"2026-08-14","close":55595.0},{"date":"2026-08-18","close":53560.0},{"date":"2026-08-19","close":52090.0},{"date":"2026-08-20","close":51880.0},{"date":"2026-08-21","close":50840.0},{"date":"2026-08-24","close":51205.0},{"date":"2026-08-25","close":52805.0},{"date":"2026-08-26","close":51800.0},{"date":"2026-08-27","close":51065.0},{"date":"2026-08-28","close":51015.0},{"date":"2026-08-31","close":51475.0},{"date":"2026-09-01","close":50995.0},{"date":"2026-09-02","close":48310.0},{"date":"2026-09-03","close":49800.0},{"date":"2026-09-04","close":50010.0},{"date":"2026-09-07","close":50975.0},{"date":"2026-09-08","close":50270.0},{"date":"2026-09-09","close":50805.0},{"date":"2026-09-10","close":50910.0},{"date":"2026-09-11","close":50850.0},{"date":"2026-09-14","close":49825.0},{"date":"2026-09-15","close":49195.0},{"date":"2026-09-16","close":48345.0},{"date":"2026-09-17","close":48560.0},{"date":"2026-09-18","close":48950.0},{"date":"2026-09-21","close":48200.0},{"date":"2026-09-22","close":48245.0},{"date":"2026-09-23","close":46640.0},{"date":"2026-09-28","close":47050.0},{"date":"2026-09-29","close":46050.0},{"date":"2026-09-30","close":45730.0},{"date":"2026-10-01","close":45935.0},{"date":"2026-10-02","close":45820.0},{"date":"2026-10-06","close":45695.0},{"date":"2026-10-07","close":44200.0},{"date":"2026-10-08","close":43045.0},{"date":"2026-10-12","close":42380.0},{"date":"2026-10-13","close":42110.0},{"date":"2026-10-14","close":42250.0},{"date":"2026-10-15","close":40300.0},{"date":"2026-10-16","close":41925.0},{"date":"2026-10-19","close":43400.0},{"date":"2026-10-20","close":41565.0},{"date":"2026-10-21","close":41405.0},{"date":"2026-10-22","close":40540.0},{"date":"2026-10-23","close":39160.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":526.0,"foreign_net":5236.0,"institution_net":-5762.0},{"date":"2026-10-21","retail_net":-3018.0,"foreign_net":1352.0,"institution_net":1666.0},{"date":"2026-10-20","retail_net":-1359.0,"foreign_net":17776.0,"institution_net":-16417.0},{"date":"2026-10-19","retail_net":-9372.0,"foreign_net":-9793.0,"institution_net":19165.0},{"date":"2026-10-16","retail_net":-12406.0,"foreign_net":7073.0,"institution_net":5333.0},{"date":"2026-10-15","retail_net":-14741.0,"foreign_net":-4963.0,"institution_net":19704.0},{"date":"2026-10-14","retail_net":-10860.0,"foreign_net":-3696.0,"institution_net":14556.0},{"date":"2026-10-13","retail_net":-70653.0,"foreign_net":10117.0,"institution_net":60536.0},{"date":"2026-10-12","retail_net":-9790.0,"foreign_net":-11831.0,"institution_net":21621.0},{"date":"2026-10-08","retail_net":-1805.0,"foreign_net":-28859.0,"institution_net":30664.0},{"date":"2026-10-07","retail_net":-90445.0,"foreign_net":37025.0,"institution_net":53420.0},{"date":"2026-10-06","retail_net":975.0,"foreign_net":6006.0,"institution_net":-6981.0},{"date":"2026-10-02","retail_net":-7536.0,"foreign_net":-2018.0,"institution_net":9554.0},{"date":"2026-10-01","retail_net":-5271.0,"foreign_net":-12617.0,"institution_net":17888.0},{"date":"2026-09-30","retail_net":-218.0,"foreign_net":-10984.0,"institution_net":11202.0},{"date":"2026-09-29","retail_net":7697.0,"foreign_net":3217.0,"institution_net":-10914.0},{"date":"2026-09-28","retail_net":-3128.0,"foreign_net":8801.0,"institution_net":-5673.0},{"date":"2026-09-23","retail_net":17591.0,"foreign_net":-20478.0,"institution_net":2887.0},{"date":"2026-09-22","retail_net":-5884.0,"foreign_net":-475.0,"institution_net":6359.0},{"date":"2026-09-21","retail_net":-9490.0,"foreign_net":4805.0,"institution_net":4685.0},{"date":"2026-09-18","retail_net":-2094.0,"foreign_net":-3145.0,"institution_net":5239.0},{"date":"2026-09-17","retail_net":-2726.0,"foreign_net":6007.0,"institution_net":-3281.0},{"date":"2026-09-16","retail_net":-4542.0,"foreign_net":8621.0,"institution_net":-4079.0},{"date":"2026-09-15","retail_net":-416.0,"foreign_net":-7765.0,"institution_net":8181.0},{"date":"2026-09-14","retail_net":-5798.0,"foreign_net":16031.0,"institution_net":-10233.0},{"date":"2026-09-11","retail_net":-7907.0,"foreign_net":1363.0,"institution_net":6544.0},{"date":"2026-09-10","retail_net":-7025.0,"foreign_net":6384.0,"institution_net":641.0},{"date":"2026-09-09","retail_net":-10398.0,"foreign_net":-205.0,"institution_net":10603.0},{"date":"2026-09-08","retail_net":-4288.0,"foreign_net":5105.0,"institution_net":-817.0},{"date":"2026-09-07","retail_net":-14152.0,"foreign_net":11271.0,"institution_net":2881.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":526.0,"foreign_net":5236.0,"institution_net":-5762.0},"d3":{"retail_net":-3851.0,"foreign_net":24364.0,"institution_net":-20513.0},"d7":{"retail_net":-51230.0,"foreign_net":12985.0,"institution_net":38245.0},"d14":{"retail_net":-235755.0,"foreign_net":10808.0,"institution_net":224947.0},"d30":{"retail_net":-288533.0,"foreign_net":39361.0,"institution_net":249172.0}},"analysis":"최근 5일 외국인 순매수 2.16만, 기관 순매수 3985.00. 30일 누적: 외국인 3.94만, 기관 24.92만.","foreign_flow":21644.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":3985.0},"insider_trades":[],"price_analysis":{"current":39710.0,"low_30d":39005.0,"support":40264.5,"high_30d":51600.0,"change_1d":-2.0,"change_7d":-8.5,"change_30d":-21.0,"resistance":50340.5,"position_in_range":6.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 현대차그룹플러스","phase":"above-fold","symbol_resolved":true}