{"status":"ok","report":{"etf":{"aum":3472500000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"SK스퀘어","ticker":"402340","weight":25.59},{"name":"SK하이닉스","ticker":"000660","weight":24.26},{"name":"삼성전기","ticker":"009150","weight":18.39},{"name":"삼성전자","ticker":"005930","weight":16.46},{"name":"삼성SDI","ticker":"006400","weight":3.92},{"name":"LG전자","ticker":"066570","weight":2.84},{"name":"LG이노텍","ticker":"011070","weight":1.72},{"name":"한미반도체","ticker":"042700","weight":1.35},{"name":"LG","ticker":"003550","weight":1.25},{"name":"삼성에스디에스","ticker":"018260","weight":1.03}],"base_index":"코스피 200 정보기술","aum_display":"3조 4,725억","expense_ratio":0.4,"dividend_yield":null,"holdings_count":10,"tracking_error":0.55},"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":"2026-10-23T09:35:15.835729+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":22.6,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.1,"direction":"higher_better","percentile":24}],"summary":"RSI 23","percentile":26}},"is_etf":true,"signals":[],"summary":"TIGER 200 IT(139260)은(는) 코스피 200 정보기술를 추종하는 ETF입니다, 순자산 3조 4,725억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.39%","value_pct":0.39},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.3879},"catalysts":["RSI 23 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-7897.61800465938,"grade":"D","trend":"하락","atr_14":6911.785714285715,"rsi_14":22.604908946951696,"sma_20":130399.75,"sma_60":130661.2,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 22.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7897.62)가 시그널선(-4686.70)을 하회합니다(데드크로스). 현재가가 SMA20(130400)과 SMA60(130661) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 99682~161118 (현재 위치 13%).","bb_lower":99681.83039677817,"bb_upper":161117.66960322182,"macd_signal":-4686.697403666196},"change_pct":0.86,"chart_data":[{"date":"2024-10-23","open":29112,"high":30047,"low":29112,"close":29966,"volume":39874},{"date":"2024-10-24","open":29830,"high":29830,"low":29353,"close":29353,"volume":60637},{"date":"2024-10-25","open":29720,"high":29720,"low":29103,"close":29260,"volume":10992},{"date":"2024-10-28","open":29261,"high":29741,"low":29261,"close":29711,"volume":8320},{"date":"2024-10-29","open":29746,"high":29746,"low":29236,"close":29437,"volume":31300},{"date":"2024-10-30","open":29525,"high":29657,"low":29270,"close":29622,"volume":12348},{"date":"2024-10-31","open":29152,"high":29310,"low":28794,"close":28794,"volume":20415},{"date":"2024-11-01","open":28524,"high":28744,"low":28421,"close":28627,"volume":21180},{"date":"2024-11-04","open":28707,"high":29378,"low":28610,"close":29378,"volume":33293},{"date":"2024-11-05","open":29137,"high":29230,"low":28848,"close":28862,"volume":32484},{"date":"2024-11-06","open":29283,"high":29283,"low":28455,"close":28612,"volume":17765},{"date":"2024-11-07","open":28608,"high":28828,"low":28272,"close":28519,"volume":18650},{"date":"2024-11-08","open":28705,"high":29019,"low":28519,"close":28563,"volume":20213},{"date":"2024-11-11","open":28515,"high":28515,"low":27699,"close":27714,"volume":14671},{"date":"2024-11-12","open":27615,"high":27615,"low":26914,"close":26914,"volume":60055},{"date":"2024-11-13","open":26822,"high":27005,"low":26213,"close":26247,"volume":85737},{"date":"2024-11-14","open":26523,"high":26590,"low":25785,"close":25790,"volume":18153},{"date":"2024-11-15","open":25565,"high":26265,"low":25565,"close":25947,"volume":53255},{"date":"2024-11-18","open":26210,"high":26771,"low":26205,"close":26477,"volume":11437},{"date":"2024-11-19","open":26448,"high":26528,"low":26275,"close":26389,"volume":14803},{"date":"2024-11-20","open":26551,"high":26625,"low":26359,"close":26384,"volume":232299},{"date":"2024-11-21","open":26289,"high":26668,"low":26269,"close":26507,"volume":7309},{"date":"2024-11-22","open":26551,"high":27185,"low":26551,"close":26988,"volume":233744},{"date":"2024-11-25","open":27285,"high":27652,"low":27167,"close":27454,"volume":242437},{"date":"2024-11-26","open":27308,"high":27582,"low":27299,"close":27478,"volume":7538},{"date":"2024-11-27","open":27403,"high":27403,"low":26483,"close":26546,"volume":20755},{"date":"2024-11-28","open":26358,"high":26358,"low":26079,"close":26099,"volume":22351},{"date":"2024-11-29","open":25986,"high":25986,"low":25279,"close":25402,"volume":11754},{"date":"2024-12-02","open":25663,"high":25707,"low":25226,"close":25339,"volume":27554},{"date":"2024-12-03","open":25453,"high":25776,"low":25453,"close":25682,"volume":41717},{"date":"2024-12-04","open":25194,"high":25534,"low":25044,"close":25505,"volume":7164},{"date":"2024-12-05","open":25681,"high":25966,"low":25618,"close":25741,"volume":22086},{"date":"2024-12-06","open":25741,"high":25907,"low":25010,"close":25447,"volume":29690},{"date":"2024-12-09","open":25067,"high":25480,"low":24941,"close":24980,"volume":59832},{"date":"2024-12-10","open":25275,"high":25594,"low":25275,"close":25584,"volume":22663},{"date":"2024-12-11","open":25231,"high":25982,"low":25231,"close":25982,"volume":32971},{"date":"2024-12-12","open":26064,"high":26619,"low":26064,"close":26497,"volume":26707},{"date":"2024-12-13","open":26617,"high":26846,"low":26455,"close":26831,"volume":21372},{"date":"2024-12-16","open":27057,"high":27155,"low":26777,"close":26899,"volume":36796},{"date":"2024-12-17","open":26897,"high":26912,"low":26491,"close":26531,"volume":39374},{"date":"2024-12-18","open":26689,"high":27077,"low":26679,"close":27042,"volume":96648},{"date":"2024-12-19","open":26167,"high":26348,"low":26079,"close":26153,"volume":22158},{"date":"2024-12-20","open":25987,"high":25987,"low":25478,"close":25677,"volume":11987},{"date":"2024-12-23","open":25700,"high":26284,"low":25700,"close":26050,"volume":43899},{"date":"2024-12-24","open":26085,"high":26295,"low":25976,"close":25996,"volume":13322},{"date":"2024-12-26","open":26100,"high":26100,"low":25721,"close":25721,"volume":53004},{"date":"2024-12-27","open":25747,"high":26052,"low":25692,"close":25883,"volume":22769},{"date":"2024-12-30","open":25883,"high":26056,"low":25771,"close":25771,"volume":8720},{"date":"2025-01-02","open":25633,"high":25642,"low":25225,"close":25501,"volume":76460},{"date":"2025-01-03","open":25554,"high":26648,"low":25342,"close":26438,"volume":21321},{"date":"2025-01-06","open":26499,"high":27621,"low":26499,"close":27611,"volume":98636},{"date":"2025-01-07","open":28203,"high":28203,"low":27331,"close":27331,"volume":29966},{"date":"2025-01-08","open":27139,"high":27949,"low":27036,"close":27832,"volume":35630},{"date":"2025-01-09","open":28026,"high":28153,"low":27791,"close":27861,"volume":25986},{"date":"2025-01-10","open":27913,"high":28151,"low":27621,"close":27621,"volume":23168},{"date":"2025-01-13","open":27469,"high":27474,"low":26826,"close":26826,"volume":26766},{"date":"2025-01-14","open":26876,"high":27069,"low":26716,"close":26831,"volume":11667},{"date":"2025-01-15","open":27033,"high":27279,"low":26797,"close":26821,"volume":14008},{"date":"2025-01-16","open":27299,"high":27636,"low":27299,"close":27493,"volume":61462},{"date":"2025-01-17","open":27418,"high":27759,"low":27413,"close":27734,"volume":39959},{"date":"2025-01-20","open":27949,"high":27949,"low":27505,"close":27758,"volume":28191},{"date":"2025-01-21","open":27807,"high":28149,"low":27432,"close":27773,"volume":26483},{"date":"2025-01-22","open":27773,"high":28593,"low":27713,"close":28524,"volume":46040},{"date":"2025-01-23","open":28411,"high":28411,"low":27867,"close":27935,"volume":23810},{"date":"2025-01-24","open":27941,"high":28175,"low":27704,"close":27897,"volume":27403},{"date":"2025-01-31","open":28597,"high":28597,"low":26404,"close":26900,"volume":47198},{"date":"2025-02-03","open":26159,"high":26159,"low":25577,"close":25809,"volume":56088},{"date":"2025-02-04","open":26030,"high":26462,"low":25916,"close":25995,"volume":26387},{"date":"2025-02-05","open":26224,"high":26658,"low":26224,"close":26570,"volume":16228},{"date":"2025-02-06","open":26748,"high":27180,"low":26709,"close":27180,"volume":33733},{"date":"2025-02-07","open":27136,"high":27136,"low":26778,"close":26821,"volume":34315},{"date":"2025-02-10","open":26561,"high":26879,"low":26319,"close":26782,"volume":25741},{"date":"2025-02-11","open":26900,"high":27078,"low":26725,"close":26905,"volume":24927},{"date":"2025-02-12","open":26807,"high":26916,"low":26651,"close":26836,"volume":16654},{"date":"2025-02-13","open":26836,"high":27426,"low":26826,"close":27426,"volume":28458},{"date":"2025-02-14","open":27424,"high":27730,"low":27356,"close":27666,"volume":38307},{"date":"2025-02-17","open":27780,"high":27947,"low":27661,"close":27819,"volume":36822},{"date":"2025-02-18","open":27820,"high":27820,"low":27377,"close":27617,"volume":12016},{"date":"2025-02-19","open":27823,"high":28727,"low":27823,"close":28595,"volume":39839},{"date":"2025-02-20","open":28621,"high":28645,"low":28211,"close":28340,"volume":67486},{"date":"2025-02-21","open":28315,"high":28325,"low":27972,"close":28325,"volume":26126},{"date":"2025-02-24","open":27870,"high":28113,"low":27820,"close":28094,"volume":29283},{"date":"2025-02-25","open":27721,"high":27845,"low":27642,"close":27662,"volume":13588},{"date":"2025-02-26","open":27606,"high":27829,"low":27468,"close":27794,"volume":23699},{"date":"2025-02-27","open":27963,"high":28002,"low":27523,"close":27711,"volume":16564},{"date":"2025-02-28","open":26988,"high":27047,"low":26373,"close":26462,"volume":19814},{"date":"2025-03-04","open":26110,"high":26221,"low":25887,"close":25981,"volume":42532},{"date":"2025-03-05","open":26260,"high":26448,"low":25981,"close":26315,"volume":10375},{"date":"2025-03-06","open":26344,"high":26577,"low":26202,"close":26389,"volume":14562},{"date":"2025-03-07","open":26125,"high":26349,"low":25917,"close":26320,"volume":8851},{"date":"2025-03-10","open":26119,"high":26314,"low":25995,"close":26059,"volume":18298},{"date":"2025-03-11","open":25371,"high":26182,"low":25361,"close":26040,"volume":43499},{"date":"2025-03-12","open":26249,"high":26787,"low":26210,"close":26738,"volume":97766},{"date":"2025-03-13","open":26923,"high":27086,"low":26309,"close":26487,"volume":53824},{"date":"2025-03-14","open":26556,"high":26729,"low":26358,"close":26492,"volume":31884},{"date":"2025-03-17","open":26879,"high":27077,"low":26839,"close":27052,"volume":48716},{"date":"2025-03-18","open":27299,"high":27299,"low":26743,"close":26782,"volume":59831},{"date":"2025-03-19","open":26953,"high":27356,"low":26953,"close":27101,"volume":34601},{"date":"2025-03-20","open":27244,"high":27794,"low":27244,"close":27750,"volume":25232},{"date":"2025-03-21","open":27756,"high":28197,"low":27756,"close":28153,"volume":46919},{"date":"2025-03-24","open":27962,"high":27967,"low":27686,"close":27686,"volume":28386},{"date":"2025-03-25","open":27905,"high":27979,"low":27514,"close":27519,"volume":33262},{"date":"2025-03-26","open":27549,"high":28198,"low":27549,"close":28109,"volume":32021},{"date":"2025-03-27","open":27712,"high":27900,"low":27509,"close":27529,"volume":22400},{"date":"2025-03-28","open":27463,"high":27463,"low":26859,"close":27008,"volume":58821},{"date":"2025-03-31","open":26473,"high":26488,"low":25833,"close":25897,"volume":34740},{"date":"2025-04-01","open":26173,"high":26349,"low":25907,"close":26310,"volume":37809},{"date":"2025-04-02","open":26308,"high":26427,"low":25994,"close":26128,"volume":23392},{"date":"2025-04-03","open":25229,"high":25466,"low":25076,"close":25396,"volume":72643},{"date":"2025-04-04","open":24840,"high":25434,"low":24528,"close":24894,"volume":77337},{"date":"2025-04-07","open":23944,"high":23959,"low":23243,"close":23243,"volume":44325},{"date":"2025-04-08","open":23980,"high":23980,"low":23165,"close":23268,"volume":33989},{"date":"2025-04-09","open":23169,"high":23356,"low":22534,"close":22702,"volume":20638},{"date":"2025-04-10","open":24799,"high":24799,"low":23888,"close":24531,"volume":77612},{"date":"2025-04-11","open":24029,"high":24362,"low":23842,"close":24280,"volume":22189},{"date":"2025-04-14","open":24535,"high":24862,"low":24359,"close":24496,"volume":43008},{"date":"2025-04-15","open":24633,"high":24767,"low":24549,"close":24722,"volume":18200},{"date":"2025-04-16","open":24599,"high":24599,"low":23979,"close":24029,"volume":11074},{"date":"2025-04-17","open":23979,"high":24310,"low":23939,"close":24310,"volume":13854},{"date":"2025-04-18","open":24329,"high":24383,"low":24109,"close":24359,"volume":2384},{"date":"2025-04-21","open":24276,"high":24659,"low":24251,"close":24501,"volume":10861},{"date":"2025-04-22","open":24250,"high":24348,"low":24118,"close":24157,"volume":181569},{"date":"2025-04-23","open":24640,"high":25136,"low":24625,"close":25116,"volume":20352},{"date":"2025-04-24","open":25113,"high":25118,"low":24756,"close":24835,"volume":31647},{"date":"2025-04-25","open":25322,"high":25322,"low":25115,"close":25175,"volume":176564},{"date":"2025-04-28","open":25174,"high":25282,"low":24954,"close":24998,"volume":357317},{"date":"2025-04-29","open":25070,"high":25250,"low":24918,"close":25022,"volume":10196},{"date":"2025-04-30","open":25018,"high":25018,"low":24600,"close":24690,"volume":172912},{"date":"2025-05-02","open":24829,"high":24972,"low":24584,"close":24913,"volume":332671},{"date":"2025-05-07","open":25107,"high":25232,"low":24969,"close":25107,"volume":42645},{"date":"2025-05-08","open":25207,"high":25451,"low":25127,"close":25127,"volume":166652},{"date":"2025-05-09","open":25286,"high":25286,"low":24979,"close":25107,"volume":14501},{"date":"2025-05-12","open":25330,"high":26016,"low":25330,"close":26016,"volume":25592},{"date":"2025-05-13","open":26100,"high":26372,"low":25970,"close":26040,"volume":182333},{"date":"2025-05-14","open":26352,"high":26616,"low":26262,"close":26487,"volume":44824},{"date":"2025-05-15","open":26487,"high":26621,"low":26000,"close":26055,"volume":14029},{"date":"2025-05-16","open":26193,"high":26332,"low":26015,"close":26140,"volume":165798},{"date":"2025-05-19","open":26061,"high":26061,"low":25687,"close":25752,"volume":48640},{"date":"2025-05-20","open":26127,"high":26190,"low":25678,"close":25713,"volume":11582},{"date":"2025-05-21","open":25871,"high":26001,"low":25702,"close":25807,"volume":181326},{"date":"2025-05-22","open":25638,"high":25693,"low":25222,"close":25286,"volume":7758},{"date":"2025-05-23","open":25529,"high":25554,"low":25236,"close":25251,"volume":6798},{"date":"2025-05-26","open":25315,"high":25772,"low":25216,"close":25772,"volume":190753},{"date":"2025-05-27","open":25612,"high":25681,"low":25329,"close":25484,"volume":31288},{"date":"2025-05-28","open":25742,"high":26478,"low":25574,"close":26383,"volume":34127},{"date":"2025-05-29","open":26824,"high":26964,"low":26563,"close":26800,"volume":89103},{"date":"2025-05-30","open":26767,"high":26781,"low":26328,"close":26373,"volume":13609},{"date":"2025-06-02","open":26373,"high":26617,"low":26338,"close":26443,"volume":14616},{"date":"2025-06-04","open":26980,"high":27640,"low":26980,"close":27426,"volume":110192},{"date":"2025-06-05","open":27844,"high":28470,"low":27539,"close":28022,"volume":62635},{"date":"2025-06-09","open":28599,"high":28663,"low":28205,"close":28290,"volume":64002},{"date":"2025-06-10","open":28290,"high":28480,"low":28022,"close":28345,"volume":51465},{"date":"2025-06-11","open":28599,"high":29054,"low":28599,"close":28985,"volume":48873},{"date":"2025-06-12","open":29059,"high":29328,"low":28930,"close":29124,"volume":54287},{"date":"2025-06-13","open":29123,"high":29128,"low":28409,"close":28464,"volume":70025},{"date":"2025-06-16","open":28519,"high":29432,"low":28325,"close":29432,"volume":60632},{"date":"2025-06-17","open":29481,"high":30162,"low":29213,"close":29601,"volume":116259},{"date":"2025-06-18","open":29273,"high":29750,"low":29268,"close":29750,"volume":33128},{"date":"2025-06-19","open":29954,"high":30018,"low":29492,"close":29720,"volume":48142},{"date":"2025-06-20","open":29918,"high":30549,"low":29654,"close":30549,"volume":78858},{"date":"2025-06-23","open":30187,"high":30846,"low":29620,"close":30688,"volume":117097},{"date":"2025-06-24","open":31596,"high":32451,"low":31287,"close":32451,"volume":130676},{"date":"2025-06-25","open":33023,"high":33276,"low":32580,"close":32908,"volume":169347},{"date":"2025-06-26","open":33028,"high":33296,"low":32358,"close":32719,"volume":111252},{"date":"2025-06-27","open":32679,"high":32679,"low":31817,"close":32064,"volume":88798},{"date":"2025-06-30","open":32068,"high":32564,"low":32068,"close":32297,"volume":74760},{"date":"2025-07-01","open":32381,"high":33130,"low":32351,"close":32411,"volume":78997},{"date":"2025-07-02","open":32119,"high":32119,"low":31488,"close":32004,"volume":63755},{"date":"2025-07-03","open":32075,"high":32546,"low":32030,"close":32546,"volume":69222},{"date":"2025-07-04","open":32559,"high":32559,"low":31597,"close":31781,"volume":75303},{"date":"2025-07-07","open":31493,"high":31573,"low":31145,"close":31294,"volume":57539},{"date":"2025-07-08","open":31193,"high":31895,"low":31193,"close":31875,"volume":47987},{"date":"2025-07-09","open":31895,"high":31937,"low":31386,"close":31860,"volume":48160},{"date":"2025-07-10","open":31990,"high":32695,"low":31915,"close":32695,"volume":61921},{"date":"2025-07-11","open":32664,"high":33435,"low":32585,"close":32739,"volume":100933},{"date":"2025-07-14","open":32739,"high":33112,"low":32659,"close":32918,"volume":57813},{"date":"2025-07-15","open":32789,"high":32948,"low":32433,"close":32948,"volume":35462},{"date":"2025-07-16","open":32988,"high":33003,"low":32526,"close":32898,"volume":43613},{"date":"2025-07-17","open":32749,"high":32749,"low":31717,"close":31989,"volume":79090},{"date":"2025-07-18","open":31988,"high":32342,"low":31881,"close":32198,"volume":30090},{"date":"2025-07-21","open":32133,"high":32402,"low":32113,"close":32402,"volume":37347},{"date":"2025-07-22","open":32218,"high":32442,"low":31602,"close":31771,"volume":51667},{"date":"2025-07-23","open":31770,"high":31880,"low":31272,"close":31880,"volume":22428},{"date":"2025-07-24","open":32258,"high":32332,"low":31492,"close":31547,"volume":38563},{"date":"2025-07-25","open":31573,"high":31712,"low":31443,"close":31488,"volume":24851},{"date":"2025-07-28","open":31546,"high":31850,"low":31446,"close":31840,"volume":38416},{"date":"2025-07-29","open":31737,"high":31919,"low":31235,"close":31905,"volume":19111},{"date":"2025-07-30","open":31905,"high":32826,"low":31892,"close":32671,"volume":75451},{"date":"2025-07-31","open":32919,"high":33093,"low":32531,"close":32646,"volume":41864},{"date":"2025-08-01","open":32250,"high":32250,"low":31139,"close":31234,"volume":49928},{"date":"2025-08-04","open":31223,"high":31587,"low":31035,"close":31547,"volume":32964},{"date":"2025-08-05","open":31964,"high":32516,"low":31964,"close":32363,"volume":36468},{"date":"2025-08-06","open":32064,"high":32154,"low":31836,"close":32029,"volume":28477},{"date":"2025-08-07","open":32297,"high":32302,"low":31805,"close":32268,"volume":35284},{"date":"2025-08-08","open":32268,"high":32575,"low":32133,"close":32238,"volume":46954},{"date":"2025-08-11","open":32488,"high":32876,"low":32488,"close":32671,"volume":38342},{"date":"2025-08-12","open":32582,"high":33134,"low":32522,"close":32522,"volume":58456},{"date":"2025-08-13","open":33153,"high":33328,"low":32765,"close":33273,"volume":97435},{"date":"2025-08-14","open":33496,"high":33496,"low":32924,"close":33223,"volume":31488},{"date":"2025-08-18","open":32919,"high":32919,"low":32303,"close":32368,"volume":67645},{"date":"2025-08-19","open":32422,"high":32580,"low":32135,"close":32392,"volume":64807},{"date":"2025-08-20","open":31862,"high":32065,"low":31164,"close":31960,"volume":61926},{"date":"2025-08-21","open":31862,"high":31867,"low":31432,"close":31432,"volume":49624},{"date":"2025-08-22","open":31686,"high":31856,"low":31502,"close":31597,"volume":20622},{"date":"2025-08-25","open":32180,"high":32517,"low":31930,"close":32517,"volume":46597},{"date":"2025-08-26","open":32368,"high":32468,"low":32164,"close":32293,"volume":21473},{"date":"2025-08-27","open":32287,"high":32287,"low":31978,"close":32228,"volume":23404},{"date":"2025-08-28","open":32079,"high":32785,"low":31919,"close":32566,"volume":28294},{"date":"2025-08-29","open":32705,"high":32865,"low":32358,"close":32492,"volume":33525},{"date":"2025-09-01","open":31666,"high":32034,"low":31432,"close":31462,"volume":30786},{"date":"2025-09-02","open":31752,"high":31955,"low":31653,"close":31920,"volume":30288},{"date":"2025-09-03","open":31831,"high":32308,"low":31791,"close":32308,"volume":39196},{"date":"2025-09-04","open":32389,"high":32681,"low":32389,"close":32532,"volume":38619},{"date":"2025-09-05","open":33069,"high":33069,"low":32731,"close":32731,"volume":43998},{"date":"2025-09-08","open":32835,"high":33024,"low":32805,"close":33024,"volume":26135},{"date":"2025-09-09","open":33034,"high":33800,"low":33034,"close":33725,"volume":95175},{"date":"2025-09-10","open":33834,"high":34655,"low":33824,"close":34655,"volume":298921},{"date":"2025-09-11","open":34819,"high":35336,"low":34749,"close":35118,"volume":217778},{"date":"2025-09-12","open":35751,"high":36675,"low":35751,"close":36675,"volume":298061},{"date":"2025-09-15","open":36893,"high":37215,"low":36431,"close":36918,"volume":195466},{"date":"2025-09-16","open":37009,"high":37972,"low":36919,"close":37774,"volume":190334},{"date":"2025-09-17","open":37506,"high":37526,"low":37068,"close":37251,"volume":167573},{"date":"2025-09-18","open":37625,"high":38515,"low":37286,"close":38515,"volume":489751},{"date":"2025-09-19","open":38495,"high":38590,"low":38112,"close":38490,"volume":300308},{"date":"2025-09-22","open":38495,"high":39227,"low":38495,"close":39107,"volume":774360},{"date":"2025-09-23","open":39251,"high":39564,"low":38996,"close":39405,"volume":640764},{"date":"2025-09-24","open":39405,"high":39499,"low":38539,"close":39340,"volume":153913},{"date":"2025-09-25","open":38748,"high":39272,"low":38585,"close":39102,"volume":181105},{"date":"2025-09-26","open":38449,"high":38449,"low":37250,"close":37525,"volume":253627},{"date":"2025-09-29","open":37963,"high":38425,"low":37928,"close":38191,"volume":118444},{"date":"2025-09-30","open":38261,"high":38545,"low":38132,"close":38286,"volume":102336},{"date":"2025-10-01","open":38379,"high":38802,"low":38379,"close":38614,"volume":94854},{"date":"2025-10-02","open":39669,"high":41703,"low":38615,"close":41051,"volume":4631383},{"date":"2025-10-10","open":42099,"high":43551,"low":42074,"close":43190,"volume":2710491},{"date":"2025-10-13","open":41728,"high":42852,"low":41574,"close":42827,"volume":323565},{"date":"2025-10-14","open":43477,"high":44000,"low":41831,"close":42454,"volume":695006},{"date":"2025-10-15","open":42751,"high":43652,"low":42454,"close":43652,"volume":312926},{"date":"2025-10-16","open":43538,"high":45269,"low":43448,"close":45249,"volume":685515},{"date":"2025-10-17","open":45014,"high":46696,"low":44820,"close":46104,"volume":550640},{"date":"2025-10-20","open":46632,"high":47487,"low":45725,"close":47487,"volume":419671},{"date":"2025-10-21","open":48070,"high":48394,"low":46802,"close":46950,"volume":527854},{"date":"2025-10-22","open":46910,"high":47437,"low":46154,"close":47437,"volume":256524},{"date":"2025-10-23","open":46497,"high":47746,"low":46110,"close":47049,"volume":209507},{"date":"2025-10-24","open":47879,"high":49138,"low":47626,"close":49098,"volume":393815},{"date":"2025-10-27","open":50317,"high":50729,"low":49805,"close":50675,"volume":390232},{"date":"2025-10-28","open":49975,"high":50373,"low":49099,"close":50158,"volume":357221},{"date":"2025-10-29","open":50649,"high":51759,"low":50013,"close":51759,"volume":384408},{"date":"2025-10-30","open":51744,"high":52745,"low":51191,"close":52068,"volume":614998},{"date":"2025-10-31","open":51365,"high":52223,"low":51181,"close":52063,"volume":425138},{"date":"2025-11-03","open":51993,"high":54668,"low":51649,"close":54668,"volume":650247,"rsi_14":90.41,"sma_20":46543.0,"sma_60":38343.47,"sma_120":33991.5},{"date":"2025-11-04","open":54610,"high":54968,"low":52956,"close":53184,"volume":711704,"rsi_14":80.94,"sma_20":47287.95,"sma_60":38704.1,"sma_120":34225.33},{"date":"2025-11-05","open":51565,"high":52008,"low":48496,"close":51470,"volume":786216,"rsi_14":70.05,"sma_20":47930.8,"sma_60":39022.58,"sma_120":34445.06},{"date":"2025-11-06","open":52719,"high":52983,"low":51010,"close":52272,"volume":572043,"rsi_14":69.95,"sma_20":48492.0,"sma_60":39360.02,"sma_120":34663.89},{"date":"2025-11-07","open":51011,"high":52343,"low":49916,"close":51201,"volume":474165,"rsi_14":62.26,"sma_20":48892.55,"sma_60":39675.58,"sma_120":34873.58},{"date":"2025-11-10","open":51386,"high":53239,"low":51072,"close":52571,"volume":261720,"rsi_14":67.58,"sma_20":49379.8,"sma_60":40014.47,"sma_120":35090.96},{"date":"2025-11-11","open":54036,"high":55445,"low":53149,"close":54051,"volume":668127,"rsi_14":69.48,"sma_20":49959.7,"sma_60":40370.85,"sma_120":35324.28},{"date":"2025-11-12","open":53817,"high":54559,"low":53303,"close":54494,"volume":356750,"rsi_14":71.86,"sma_20":50501.85,"sma_60":40737.1,"sma_120":35560.57},{"date":"2025-11-13","open":54189,"high":54634,"low":53637,"close":54634,"volume":393170,"rsi_14":68.3,"sma_20":50971.2,"sma_60":41093.15,"sma_120":35801.28},{"date":"2025-11-14","open":52009,"high":52284,"low":50937,"close":50962,"volume":488457,"rsi_14":50.83,"sma_20":51214.05,"sma_60":41388.82,"sma_120":36011.72},{"date":"2025-11-17","open":52465,"high":52905,"low":51809,"close":52880,"volume":249387,"rsi_14":57.31,"sma_20":51483.75,"sma_60":41730.72,"sma_120":36237.35},{"date":"2025-11-18","open":51769,"high":52068,"low":50135,"close":50310,"volume":276647,"rsi_14":46.3,"sma_20":51651.8,"sma_60":42029.35,"sma_120":36445.91},{"date":"2025-11-19","open":50193,"high":50493,"low":48475,"close":50090,"volume":258827,"rsi_14":44.93,"sma_20":51784.55,"sma_60":42331.58,"sma_120":36652.93},{"date":"2025-11-20","open":51953,"high":52445,"low":51151,"close":51206,"volume":235728,"rsi_14":47.92,"sma_20":51992.45,"sma_60":42661.18,"sma_120":36864.91},{"date":"2025-11-21","open":47922,"high":48799,"low":47564,"close":48217,"volume":268417,"rsi_14":34.63,"sma_20":51948.45,"sma_60":42938.22,"sma_120":37054.37},{"date":"2025-11-24","open":49308,"high":49591,"low":48092,"close":48486,"volume":182518,"rsi_14":38.12,"sma_20":51839.05,"sma_60":43204.42,"sma_120":37238.58},{"date":"2025-11-25","open":50315,"high":50743,"low":49009,"close":49488,"volume":166554,"rsi_14":44.8,"sma_20":51805.6,"sma_60":43491.02,"sma_120":37427.67},{"date":"2025-11-26","open":49686,"high":50688,"low":48988,"close":50658,"volume":138114,"rsi_14":45.84,"sma_20":51750.55,"sma_60":43798.2,"sma_120":37630.07},{"date":"2025-11-27","open":51122,"high":52003,"low":50912,"close":51311,"volume":183519,"rsi_14":50.77,"sma_20":51722.05,"sma_60":44113.77,"sma_120":37838.88},{"date":"2025-11-28","open":51769,"high":51769,"low":50369,"close":50574,"volume":163876,"rsi_14":45.12,"sma_20":51656.8,"sma_60":44418.23,"sma_120":38033.35},{"date":"2025-12-01","open":51500,"high":51585,"low":50115,"close":50758,"volume":111389,"rsi_14":41.0,"sma_20":51470.5,"sma_60":44742.95,"sma_120":38224.38},{"date":"2025-12-02","open":51396,"high":51998,"low":51176,"close":51899,"volume":151472,"rsi_14":43.31,"sma_20":51415.75,"sma_60":45079.13,"sma_120":38422.72},{"date":"2025-12-03","open":51939,"high":52865,"low":51455,"close":52188,"volume":215018,"rsi_14":43.78,"sma_20":51461.15,"sma_60":45413.67,"sma_120":38623.03},{"date":"2025-12-04","open":51774,"high":52571,"low":51226,"close":52571,"volume":87496,"rsi_14":56.07,"sma_20":51485.65,"sma_60":45750.9,"sma_120":38821.2},{"date":"2025-12-05","open":51909,"high":52920,"low":51660,"close":52920,"volume":110674,"rsi_14":50.88,"sma_20":51581.25,"sma_60":46090.65,"sma_120":39021.13},{"date":"2025-12-08","open":52905,"high":54330,"low":52397,"close":54330,"volume":356272,"rsi_14":67.42,"sma_20":51679.15,"sma_60":46449.08,"sma_120":39238.35},{"date":"2025-12-09","open":54190,"high":54514,"low":53812,"close":53966,"volume":209962,"rsi_14":66.61,"sma_20":51684.75,"sma_60":46789.75,"sma_120":39444.47},{"date":"2025-12-10","open":54514,"high":55301,"low":54235,"close":54454,"volume":361589,"rsi_14":64.81,"sma_20":51692.7,"sma_60":47123.07,"sma_120":39653.25},{"date":"2025-12-11","open":54863,"high":54997,"low":53538,"close":53538,"volume":286024,"rsi_14":78.83,"sma_20":51647.65,"sma_60":47433.35,"sma_120":39853.13},{"date":"2025-12-12","open":53548,"high":53971,"low":53204,"close":53523,"volume":202783,"rsi_14":78.09,"sma_20":51785.5,"sma_60":47717.45,"sma_120":40053.14},{"date":"2025-12-15","open":51361,"high":52611,"low":51361,"close":52237,"volume":259498,"rsi_14":65.32,"sma_20":51762.9,"sma_60":47975.97,"sma_120":40235.48},{"date":"2025-12-16","open":51884,"high":52108,"low":50633,"close":50713,"volume":180967,"rsi_14":51.2,"sma_20":51792.35,"sma_60":48194.73,"sma_120":40403.92},{"date":"2025-12-17","open":50967,"high":51889,"low":50524,"close":51869,"volume":122418,"rsi_14":52.72,"sma_20":51890.7,"sma_60":48441.55,"sma_120":40567.32},{"date":"2025-12-18","open":50703,"high":51590,"low":50509,"close":51176,"volume":94793,"rsi_14":52.96,"sma_20":51898.55,"sma_60":48655.72,"sma_120":40721.13},{"date":"2025-12-19","open":52362,"high":52362,"low":50982,"close":51251,"volume":180272,"rsi_14":52.44,"sma_20":52059.6,"sma_60":48871.55,"sma_120":40877.15},{"date":"2025-12-22","open":52367,"high":53025,"low":52242,"close":52805,"volume":147112,"rsi_14":54.32,"sma_20":52285.2,"sma_60":49103.1,"sma_120":41051.62},{"date":"2025-12-23","open":53074,"high":53592,"low":52815,"close":52815,"volume":160695,"rsi_14":53.07,"sma_20":52461.25,"sma_60":49329.83,"sma_120":41224.23},{"date":"2025-12-24","open":53064,"high":53548,"low":52970,"close":53064,"volume":119792,"rsi_14":52.44,"sma_20":52591.25,"sma_60":49561.82,"sma_120":41397.97},{"date":"2025-12-26","open":53712,"high":54654,"low":53712,"close":54091,"volume":325489,"rsi_14":55.44,"sma_20":52730.75,"sma_60":49814.95,"sma_120":41583.69},{"date":"2025-12-29","open":55047,"high":55725,"low":55037,"close":55725,"volume":345857,"rsi_14":56.35,"sma_20":52989.25,"sma_60":50121.68,"sma_120":41778.57},{"date":"2025-12-30","open":55670,"high":56487,"low":55545,"close":56332,"volume":578240,"rsi_14":60.53,"sma_20":53269.0,"sma_60":50427.5,"sma_120":41984.9},{"date":"2026-01-02","open":56457,"high":58798,"low":56268,"close":58798,"volume":682051,"rsi_14":66.44,"sma_20":53615.25,"sma_60":50772.98,"sma_120":42215.92},{"date":"2026-01-05","open":60158,"high":61224,"low":59785,"close":61224,"volume":532832,"rsi_14":76.11,"sma_20":54068.75,"sma_60":51153.57,"sma_120":42462.37},{"date":"2026-01-06","open":60831,"high":62490,"low":59814,"close":62490,"volume":397139,"rsi_14":78.07,"sma_20":54566.5,"sma_60":51514.72,"sma_120":42719.53},{"date":"2026-01-07","open":63591,"high":64153,"low":61757,"close":62754,"volume":525679,"rsi_14":85.17,"sma_20":55060.0,"sma_60":51844.6,"sma_120":42971.96},{"date":"2026-01-08","open":61962,"high":64746,"low":61962,"close":63033,"volume":339809,"rsi_14":94.95,"sma_20":55496.75,"sma_60":52185.23,"sma_120":43226.35},{"date":"2026-01-09","open":62405,"high":62888,"low":61224,"close":62410,"volume":382379,"rsi_14":90.02,"sma_20":55920.5,"sma_60":52521.65,"sma_120":43474.04},{"date":"2026-01-12","open":62878,"high":63222,"low":61678,"close":62813,"volume":329313,"rsi_14":95.17,"sma_20":56340.0,"sma_60":52844.85,"sma_120":43724.86},{"date":"2026-01-13","open":63401,"high":63511,"low":62455,"close":63511,"volume":195071,"rsi_14":95.39,"sma_20":56840.5,"sma_60":53153.12,"sma_120":43981.93},{"date":"2026-01-14","open":63396,"high":64074,"low":62764,"close":63845,"volume":276476,"rsi_14":94.93,"sma_20":57358.5,"sma_60":53452.68,"sma_120":44249.36},{"date":"2026-01-15","open":63292,"high":64552,"low":62888,"close":64552,"volume":263996,"rsi_14":95.2,"sma_20":57976.5,"sma_60":53741.05,"sma_120":44520.96},{"date":"2026-01-16","open":64990,"high":65917,"low":64467,"close":65703,"volume":464393,"rsi_14":95.51,"sma_20":58728.75,"sma_60":54057.63,"sma_120":44800.48},{"date":"2026-01-19","open":65553,"high":66774,"low":65060,"close":66520,"volume":434424,"rsi_14":95.45,"sma_20":59464.0,"sma_60":54379.75,"sma_120":45092.1},{"date":"2026-01-20","open":66410,"high":66644,"low":64731,"close":65439,"volume":339184,"rsi_14":87.02,"sma_20":60179.75,"sma_60":54690.25,"sma_120":45373.76},{"date":"2026-01-21","open":63835,"high":65817,"low":63456,"close":65668,"volume":281595,"rsi_14":86.63,"sma_20":60903.25,"sma_60":54970.43,"sma_120":45660.12},{"date":"2026-01-22","open":66903,"high":68537,"low":66859,"close":67466,"volume":574491,"rsi_14":85.89,"sma_20":61639.0,"sma_60":55254.42,"sma_120":45962.02},{"date":"2026-01-23","open":68164,"high":68547,"low":66505,"close":67541,"volume":349975,"rsi_14":82.48,"sma_20":62378.0,"sma_60":55548.28,"sma_120":46261.59},{"date":"2026-01-26","open":67541,"high":67820,"low":66704,"close":67093,"volume":190425,"rsi_14":75.84,"sma_20":63082.0,"sma_60":55807.93,"sma_120":46556.89},{"date":"2026-01-27","open":66694,"high":69743,"low":65792,"close":69743,"volume":321896,"rsi_14":80.94,"sma_20":63867.5,"sma_60":56106.77,"sma_120":46867.97},{"date":"2026-01-28","open":70341,"high":72209,"low":70341,"close":72209,"volume":432920,"rsi_14":84.04,"sma_20":64694.75,"sma_60":56446.93,"sma_120":47199.88},{"date":"2026-01-29","open":73752,"high":74106,"low":70283,"close":73069,"volume":266291,"rsi_14":88.82,"sma_20":65532.5,"sma_60":56757.33,"sma_120":47550.4},{"date":"2026-01-30","open":72695,"high":76030,"low":72695,"close":75138,"volume":434262,"rsi_14":90.03,"sma_20":66350.25,"sma_60":57127.08,"sma_120":47915.59},{"date":"2026-02-02","open":72710,"high":73931,"low":68947,"close":69520,"volume":550649,"rsi_14":64.73,"sma_20":66764.5,"sma_60":57431.47,"sma_120":48227.03},{"date":"2026-02-03","open":72531,"high":75058,"low":72047,"close":75058,"volume":452613,"rsi_14":71.94,"sma_20":67393.0,"sma_60":57815.05,"sma_120":48587.53},{"date":"2026-02-04","open":74046,"high":76319,"low":73612,"close":76070,"volume":359714,"rsi_14":72.27,"sma_20":68059.0,"sma_60":58233.42,"sma_120":48954.5},{"date":"2026-02-05","open":72964,"high":74679,"low":71883,"close":72551,"volume":368911,"rsi_14":62.1,"sma_20":68534.5,"sma_60":58570.13,"sma_120":49292.3},{"date":"2026-02-06","open":69685,"high":71728,"low":68030,"close":70971,"volume":439654,"rsi_14":57.63,"sma_20":68962.0,"sma_60":58855.75,"sma_120":49613.3},{"date":"2026-02-09","open":74380,"high":75267,"low":74071,"close":74614,"volume":342686,"rsi_14":64.52,"sma_20":69552.0,"sma_60":59194.9,"sma_120":49966.0},{"date":"2026-02-10","open":75262,"high":75925,"low":74176,"close":74265,"volume":390285,"rsi_14":63.55,"sma_20":70089.5,"sma_60":59525.88,"sma_120":50309.52},{"date":"2026-02-11","open":73732,"high":75068,"low":72576,"close":75028,"volume":397230,"rsi_14":62.31,"sma_20":70648.5,"sma_60":59930.83,"sma_120":50659.82},{"date":"2026-02-12","open":76284,"high":77630,"low":75561,"close":77630,"volume":503671,"rsi_14":65.19,"sma_20":71302.5,"sma_60":60347.3,"sma_120":51039.01},{"date":"2026-02-13","open":77082,"high":78039,"low":76404,"close":76628,"volume":403746,"rsi_14":64.12,"sma_20":71848.5,"sma_60":60789.87,"sma_120":51409.61},{"date":"2026-02-19","open":78577,"high":79340,"low":78248,"close":79071,"volume":374563,"rsi_14":63.89,"sma_20":72476.0,"sma_60":61276.9,"sma_120":51804.24},{"date":"2026-02-20","open":78931,"high":81393,"low":78677,"close":81393,"volume":689548,"rsi_14":63.74,"sma_20":73274.25,"sma_60":61784.18,"sma_120":52222.68},{"date":"2026-02-23","open":82510,"high":83841,"low":81448,"close":82645,"volume":599838,"rsi_14":64.2,"sma_20":74123.75,"sma_60":62362.2,"sma_120":52650.21},{"date":"2026-02-24","open":82645,"high":86652,"low":82116,"close":86353,"volume":857013,"rsi_14":65.86,"sma_20":75069.0,"sma_60":62997.73,"sma_120":53101.07},{"date":"2026-02-25","open":87355,"high":89483,"low":86652,"close":89224,"volume":1424421,"rsi_14":80.22,"sma_20":76154.5,"sma_60":63664.58,"sma_120":53577.8},{"date":"2026-02-26","open":89977,"high":94742,"low":89782,"close":94742,"volume":1722491,"rsi_14":80.2,"sma_20":77539.25,"sma_60":64404.17,"sma_120":54101.18},{"date":"2026-02-27","open":91831,"high":95410,"low":91602,"close":93930,"volume":1689889,"rsi_14":77.57,"sma_20":78750.25,"sma_60":65116.17,"sma_120":54614.97},{"date":"2026-03-03","open":90221,"high":91442,"low":82829,"close":83293,"volume":1347896,"rsi_14":63.19,"sma_20":79291.15,"sma_60":65658.38,"sma_120":55038.31},{"date":"2026-03-04","open":78857,"high":83243,"low":72626,"close":73672,"volume":1680295,"rsi_14":52.59,"sma_20":79310.0,"sma_60":66037.17,"sma_120":55390.06},{"date":"2026-03-05","open":83478,"high":85242,"low":80352,"close":82221,"volume":975139,"rsi_14":56.98,"sma_20":79652.55,"sma_60":66539.35,"sma_120":55809.24},{"date":"2026-03-06","open":80127,"high":82135,"low":77759,"close":81747,"volume":703836,"rsi_14":56.85,"sma_20":80253.2,"sma_60":67028.82,"sma_120":56221.24},{"date":"2026-03-09","open":74874,"high":76474,"low":72826,"close":75786,"volume":640973,"rsi_14":50.45,"sma_20":80278.0,"sma_60":67412.5,"sma_120":56581.7},{"date":"2026-03-10","open":80691,"high":82506,"low":79156,"close":81563,"volume":382482,"rsi_14":53.01,"sma_20":80540.9,"sma_60":67886.63,"sma_120":56988.64},{"date":"2026-03-11","open":83298,"high":84739,"low":81080,"close":82256,"volume":383072,"rsi_14":54.42,"sma_20":81014.95,"sma_60":68348.73,"sma_120":57398.91},{"date":"2026-03-12","open":80740,"high":82135,"low":80137,"close":81378,"volume":356488,"rsi_14":51.74,"sma_20":81524.4,"sma_60":68802.3,"sma_120":57796.03},{"date":"2026-03-13","open":77555,"high":80203,"low":77187,"close":79265,"volume":391371,"rsi_14":47.99,"sma_20":81745.4,"sma_60":69212.47,"sma_120":58167.77},{"date":"2026-03-16","open":79445,"high":81643,"low":79006,"close":81643,"volume":307199,"rsi_14":48.96,"sma_20":82102.8,"sma_60":69677.6,"sma_120":58555.47},{"date":"2026-03-17","open":84383,"high":85002,"low":83292,"close":83412,"volume":403191,"rsi_14":47.25,"sma_20":82510.45,"sma_60":70172.48,"sma_120":58944.97},{"date":"2026-03-18","open":85750,"high":88994,"low":85730,"close":88855,"volume":539689,"rsi_14":49.47,"sma_20":83059.75,"sma_60":70779.58,"sma_120":59377.78},{"date":"2026-03-19","open":85736,"high":88692,"low":85596,"close":87176,"volume":340057,"rsi_14":43.12,"sma_20":83575.3,"sma_60":71384.18,"sma_120":59789.46},{"date":"2026-03-20","open":87727,"high":87792,"low":85785,"close":86538,"volume":333189,"rsi_14":43.25,"sma_20":83936.5,"sma_60":71958.83,"sma_120":60200.19},{"date":"2026-03-23","open":82456,"high":82740,"low":79560,"close":80681,"volume":604152,"rsi_14":47.48,"sma_20":83888.3,"sma_60":72447.43,"sma_120":60551.57},{"date":"2026-03-24","open":84664,"high":84789,"low":80551,"close":83821,"volume":493681,"rsi_14":61.19,"sma_20":83934.35,"sma_60":72987.12,"sma_120":60929.33},{"date":"2026-03-25","open":85480,"high":86996,"low":84210,"close":84738,"volume":343537,"rsi_14":53.34,"sma_20":83840.3,"sma_60":73516.1,"sma_120":61309.6},{"date":"2026-03-26","open":82983,"high":83512,"low":80356,"close":80830,"volume":404421,"rsi_14":48.89,"sma_20":83406.85,"sma_60":73979.78,"sma_120":61654.81},{"date":"2026-03-27","open":77710,"high":80308,"low":76336,"close":79893,"volume":374343,"rsi_14":55.68,"sma_20":82649.75,"sma_60":74423.67,"sma_120":61992.74},{"date":"2026-03-30","open":75466,"high":77494,"low":74823,"close":77246,"volume":333409,"rsi_14":43.46,"sma_20":81801.1,"sma_60":74806.28,"sma_120":62310.62},{"date":"2026-03-31","open":73666,"high":75930,"low":72505,"close":72785,"volume":534253,"rsi_14":37.12,"sma_20":81275.75,"sma_60":75087.22,"sma_120":62604.45},{"date":"2026-04-01","open":77900,"high":80342,"low":76753,"close":79918,"volume":410962,"rsi_14":48.3,"sma_20":81588.05,"sma_60":75476.85,"sma_120":62952.18},{"date":"2026-04-02","open":80801,"high":81394,"low":74470,"close":76000,"volume":588043,"rsi_14":46.36,"sma_20":81277.0,"sma_60":75759.93,"sma_120":63266.46},{"date":"2026-04-03","open":78262,"high":79070,"low":76911,"close":78467,"volume":265913,"rsi_14":46.47,"sma_20":81113.0,"sma_60":76043.57,"sma_120":63598.57},{"date":"2026-04-06","open":79026,"high":80531,"low":78632,"close":79664,"volume":200152,"rsi_14":46.07,"sma_20":81319.2,"sma_60":76330.07,"sma_120":63922.39},{"date":"2026-04-07","open":81603,"high":82600,"low":79335,"close":80496,"volume":252507,"rsi_14":39.86,"sma_20":81278.3,"sma_60":76626.07,"sma_120":64235.33},{"date":"2026-04-08","open":83258,"high":89703,"low":83258,"close":88696,"volume":809060,"rsi_14":51.93,"sma_20":81614.0,"sma_60":77054.48,"sma_120":64619.86},{"date":"2026-04-09","open":88167,"high":88860,"low":86752,"close":87744,"volume":218037,"rsi_14":51.58,"sma_20":81945.8,"sma_60":77477.4,"sma_120":64999.53},{"date":"2026-04-10","open":88970,"high":90425,"low":88796,"close":88796,"volume":492277,"rsi_14":59.98,"sma_20":82436.05,"sma_60":77911.15,"sma_120":65378.0},{"date":"2026-04-13","open":86732,"high":89583,"low":86717,"close":89239,"volume":300582,"rsi_14":57.24,"sma_20":82829.65,"sma_60":78340.65,"sma_120":65746.88},{"date":"2026-04-14","open":91781,"high":93775,"low":91368,"close":92813,"volume":817968,"rsi_14":59.95,"sma_20":83314.0,"sma_60":78824.32,"sma_120":66138.5},{"date":"2026-04-15","open":96522,"high":97369,"low":95016,"close":96053,"volume":1092715,"rsi_14":68.76,"sma_20":83688.7,"sma_60":79350.32,"sma_120":66545.68},{"date":"2026-04-16","open":96472,"high":98496,"low":95719,"close":98496,"volume":541220,"rsi_14":72.05,"sma_20":84269.9,"sma_60":79897.9,"sma_120":66977.77},{"date":"2026-04-17","open":98062,"high":99183,"low":97399,"close":99089,"volume":707811,"rsi_14":77.13,"sma_20":84912.7,"sma_60":80441.73,"sma_120":67410.74},{"date":"2026-04-20","open":99183,"high":101297,"low":98720,"close":101287,"volume":809388,"rsi_14":87.36,"sma_20":85958.65,"sma_60":81040.4,"sma_120":67865.32},{"date":"2026-04-21","open":101830,"high":106007,"low":101830,"close":106007,"volume":948300,"rsi_14":86.52,"sma_20":87084.35,"sma_60":81714.15,"sma_120":68342.29},{"date":"2026-04-22","open":106351,"high":107652,"low":105130,"close":107577,"volume":860806,"rsi_14":97.18,"sma_20":88242.9,"sma_60":82384.07,"sma_120":68819.24},{"date":"2026-04-23","open":107822,"high":109586,"low":103889,"close":107253,"volume":1166763,"rsi_14":95.96,"sma_20":89580.6,"sma_60":83047.32,"sma_120":69297.8},{"date":"2026-04-24","open":107567,"high":108146,"low":105030,"close":106954,"volume":686544,"rsi_14":94.83,"sma_20":90950.2,"sma_60":83713.07,"sma_120":69760.5},{"date":"2026-04-27","open":108410,"high":112029,"low":108121,"close":111077,"volume":803659,"rsi_14":95.33,"sma_20":92658.85,"sma_60":84403.4,"sma_120":70255.08},{"date":"2026-04-28","open":112667,"high":115378,"low":112472,"close":113928,"volume":1291778,"rsi_14":94.45,"sma_20":94733.55,"sma_60":85100.15,"sma_120":70773.54},{"date":"2026-04-29","open":112645,"high":114782,"low":112450,"close":114577,"volume":852059,"rsi_14":97.77,"sma_20":96474.15,"sma_60":85790.73,"sma_120":71274.03},{"date":"2026-04-30","open":115616,"high":117303,"low":113908,"close":114422,"volume":1265066,"rsi_14":97.12,"sma_20":98402.9,"sma_60":86444.15,"sma_120":71785.62},{"date":"2026-05-04","open":117458,"high":124169,"low":117458,"close":124169,"volume":2084359,"rsi_14":97.86,"sma_20":100696.25,"sma_60":87354.15,"sma_120":72392.81},{"date":"2026-05-06","open":133082,"high":134116,"low":129417,"close":134116,"volume":2705729,"rsi_14":98.18,"sma_20":103415.5,"sma_60":88337.57,"sma_120":73076.31},{"date":"2026-05-07","open":134960,"high":136348,"low":129447,"close":136143,"volume":2247133,"rsi_14":98.12,"sma_20":106194.5,"sma_60":89337.9,"sma_120":73785.66},{"date":"2026-05-08","open":131130,"high":135809,"low":131000,"close":135809,"volume":2261983,"rsi_14":97.17,"sma_20":108545.5,"sma_60":90391.48,"sma_120":74480.81},{"date":"2026-05-11","open":141052,"high":144837,"low":138915,"close":143553,"volume":2974055,"rsi_14":97.61,"sma_20":111332.0,"sma_60":91600.73,"sma_120":75228.24},{"date":"2026-05-12","open":145191,"high":148207,"low":134440,"close":143089,"volume":1647045,"rsi_14":96.48,"sma_20":114042.5,"sma_60":92741.32,"sma_120":75968.11},{"date":"2026-05-13","open":136837,"high":148607,"low":135993,"close":148607,"volume":1176895,"rsi_14":96.54,"sma_20":117007.0,"sma_60":93979.82,"sma_120":76752.85},{"date":"2026-05-14","open":148257,"high":151049,"low":147403,"close":149785,"volume":1498912,"rsi_14":96.51,"sma_20":119851.25,"sma_60":95225.23,"sma_120":77578.03},{"date":"2026-05-15","open":151497,"high":154728,"low":139293,"close":144202,"volume":1700546,"rsi_14":86.45,"sma_20":122253.5,"sma_60":96333.98,"sma_120":78340.64},{"date":"2026-05-18","open":140712,"high":149601,"low":132548,"close":142135,"volume":1971695,"rsi_14":83.52,"sma_20":124429.75,"sma_60":97424.98,"sma_120":79107.43},{"date":"2026-05-19","open":139129,"high":139679,"low":132348,"close":135689,"volume":1088488,"rsi_14":72.39,"sma_20":126253.5,"sma_60":98367.57,"sma_120":79822.23},{"date":"2026-05-20","open":135599,"high":135924,"low":129837,"close":135604,"volume":1930395,"rsi_14":70.75,"sma_20":127962.75,"sma_60":99269.9,"sma_120":80527.04},{"date":"2026-05-21","open":141295,"high":152046,"low":141091,"close":151797,"volume":1426529,"rsi_14":77.57,"sma_20":130246.0,"sma_60":100421.57,"sma_120":81391.88},{"date":"2026-05-22","open":152512,"high":154998,"low":150125,"close":154444,"volume":877584,"rsi_14":78.59,"sma_20":132583.0,"sma_60":101555.4,"sma_120":82276.57},{"date":"2026-05-26","open":158389,"high":164251,"low":158389,"close":163312,"volume":1406974,"rsi_14":78.32,"sma_20":135380.25,"sma_60":102789.23,"sma_120":83226.91},{"date":"2026-05-27","open":167137,"high":175605,"low":167023,"close":169529,"volume":2237117,"rsi_14":77.09,"sma_20":138503.75,"sma_60":104034.57,"sma_120":84219.37},{"date":"2026-05-28","open":168575,"high":173503,"low":162672,"close":173503,"volume":1378037,"rsi_14":77.75,"sma_20":141619.5,"sma_60":105359.82,"sma_120":85237.99},{"date":"2026-05-29","open":178262,"high":187689,"low":177403,"close":187689,"volume":2565036,"rsi_14":81.96,"sma_20":145302.5,"sma_60":107103.93,"sma_120":86381.16},{"date":"2026-06-01","open":187689,"high":195448,"low":186751,"close":193611,"volume":2003052,"rsi_14":81.54,"sma_20":149259.5,"sma_60":109107.23,"sma_120":87572.2},{"date":"2026-06-02","open":190366,"high":191874,"low":179455,"close":188438,"volume":3350789,"rsi_14":76.98,"sma_20":152965.25,"sma_60":110881.72,"sma_120":88710.53},{"date":"2026-06-04","open":183675,"high":186101,"low":180529,"close":184234,"volume":1888756,"rsi_14":71.53,"sma_20":155972.5,"sma_60":112593.92,"sma_120":89811.37},{"date":"2026-06-05","open":174047,"high":178596,"low":167321,"close":172250,"volume":2538728,"rsi_14":62.01,"sma_20":157881.75,"sma_60":114205.48,"sma_120":90808.99},{"date":"2026-06-08","open":150749,"high":165628,"low":150749,"close":156925,"volume":2082103,"rsi_14":56.16,"sma_20":158922.25,"sma_60":115465.02,"sma_120":91675.82},{"date":"2026-06-09","open":165274,"high":175061,"low":157234,"close":175061,"volume":1724472,"rsi_14":63.79,"sma_20":160887.5,"sma_60":117015.67,"sma_120":92682.2},{"date":"2026-06-10","open":167326,"high":170522,"low":156985,"close":162438,"volume":1213841,"rsi_14":60.65,"sma_20":161833.0,"sma_60":118370.27,"sma_120":93586.28},{"date":"2026-06-11","open":155118,"high":165305,"low":151902,"close":165065,"volume":857491,"rsi_14":61.5,"sma_20":162933.25,"sma_60":119803.93,"sma_120":94508.2},{"date":"2026-06-12","open":175690,"high":179595,"low":169693,"close":169693,"volume":1100859,"rsi_14":57.68,"sma_20":163989.0,"sma_60":121275.22,"sma_120":95476.41},{"date":"2026-06-15","open":180084,"high":183055,"low":179250,"close":182676,"volume":1093278,"rsi_14":61.13,"sma_20":165635.75,"sma_60":122933.67,"sma_120":96553.07},{"date":"2026-06-16","open":185822,"high":187040,"low":179960,"close":186556,"volume":1520043,"rsi_14":59.54,"sma_20":167756.25,"sma_60":124566.15,"sma_120":97672.87},{"date":"2026-06-17","open":184269,"high":191574,"low":184269,"close":191374,"volume":1140937,"rsi_14":59.07,"sma_20":170221.5,"sma_60":126307.05,"sma_120":98845.62},{"date":"2026-06-18","open":192143,"high":202010,"low":191889,"close":200053,"volume":3102224,"rsi_14":60.61,"sma_20":173444.0,"sma_60":128203.4,"sma_120":100081.12},{"date":"2026-06-19","open":207208,"high":212980,"low":197835,"close":204956,"volume":2966426,"rsi_14":57.45,"sma_20":176916.25,"sma_60":130279.22,"sma_120":101363.32},{"date":"2026-06-22","open":202828,"high":213599,"low":202164,"close":211058,"volume":2110538,"rsi_14":57.52,"sma_20":179883.25,"sma_60":132404.53,"sma_120":102695.82},{"date":"2026-06-23","open":210279,"high":214079,"low":188648,"close":189747,"volume":3677006,"rsi_14":50.49,"sma_20":181650.75,"sma_60":134158.88,"sma_120":103837.49},{"date":"2026-06-24","open":190241,"high":196128,"low":178951,"close":192263,"volume":3509863,"rsi_14":53.08,"sma_20":183100.25,"sma_60":136020.37,"sma_120":105000.07},{"date":"2026-06-25","open":203628,"high":205171,"low":196663,"close":202280,"volume":2446496,"rsi_14":61.68,"sma_20":184740.0,"sma_60":138064.65,"sma_120":106244.16},{"date":"2026-06-26","open":198449,"high":201290,"low":181567,"close":189697,"volume":2816141,"rsi_14":63.02,"sma_20":185550.75,"sma_60":139943.03,"sma_120":107374.66},{"date":"2026-06-29","open":187315,"high":190111,"low":180139,"close":187205,"volume":1318965,"rsi_14":55.51,"sma_20":185526.5,"sma_60":141854.18,"sma_120":108470.7},{"date":"2026-06-30","open":186970,"high":195723,"low":181378,"close":192867,"volume":1044988,"rsi_14":64.74,"sma_20":185489.25,"sma_60":143740.97,"sma_120":109608.91},{"date":"2026-07-01","open":193691,"high":195993,"low":182951,"close":190845,"volume":938820,"rsi_14":62.56,"sma_20":185609.75,"sma_60":145659.3,"sma_120":110709.62},{"date":"2026-07-02","open":179760,"high":182906,"low":167726,"close":169958,"volume":2002372,"rsi_14":50.11,"sma_20":184895.0,"sma_60":147187.92,"sma_120":111615.74},{"date":"2026-07-03","open":167736,"high":179680,"low":157344,"close":179680,"volume":2844451,"rsi_14":48.7,"sma_20":185267.0,"sma_60":148854.75,"sma_120":112592.41},{"date":"2026-07-06","open":179681,"high":182258,"low":166603,"close":171711,"volume":1354501,"rsi_14":43.8,"sma_20":186007.25,"sma_60":150374.67,"sma_120":113500.37},{"date":"2026-07-07","open":167182,"high":170558,"low":152612,"close":159492,"volume":1485370,"rsi_14":37.46,"sma_20":185227.75,"sma_60":151553.58,"sma_120":114304.03},{"date":"2026-07-08","open":151024,"high":162878,"low":147598,"close":148357,"volume":2507706,"rsi_14":30.05,"sma_20":184522.75,"sma_60":152562.58,"sma_120":115019.99},{"date":"2026-07-09","open":156237,"high":158259,"low":145636,"close":152831,"volume":1270204,"rsi_14":29.81,"sma_20":183910.25,"sma_60":153628.67,"sma_120":115769.91},{"date":"2026-07-10","open":160495,"high":161749,"low":154794,"close":158348,"volume":1150017,"rsi_14":29.49,"sma_20":183342.25,"sma_60":154779.42,"sma_120":116560.03},{"date":"2026-07-13","open":156022,"high":156856,"low":135619,"close":135619,"volume":2151263,"rsi_14":29.17,"sma_20":180986.25,"sma_60":155491.08,"sma_120":117157.7},{"date":"2026-07-14","open":135389,"high":140782,"low":126945,"close":138066,"volume":2961443,"rsi_14":29.13,"sma_20":178558.5,"sma_60":156189.42,"sma_120":117769.87},{"date":"2026-07-15","open":149750,"high":156292,"low":148802,"close":152796,"volume":1876175,"rsi_14":31.62,"sma_20":176627.0,"sma_60":157092.75,"sma_120":118495.32},{"date":"2026-07-16","open":142025,"high":143529,"low":136458,"close":137841,"volume":1420927,"rsi_14":31.07,"sma_20":173512.25,"sma_60":157736.58,"sma_120":119089.16},{"date":"2026-07-20","open":129687,"high":139898,"low":129232,"close":131824,"volume":1109302,"rsi_14":30.29,"sma_20":169850.75,"sma_60":158243.25,"sma_120":119641.82},{"date":"2026-07-21","open":132863,"high":140093,"low":130336,"close":139883,"volume":685955,"rsi_14":31.46,"sma_20":166287.25,"sma_60":158805.5,"sma_120":120259.82},{"date":"2026-07-22","open":148516,"high":150543,"low":138720,"close":138815,"volume":426222,"rsi_14":31.67,"sma_20":163737.25,"sma_60":159323.67,"sma_120":120853.87},{"date":"2026-07-23","open":143747,"high":145805,"low":139293,"close":145001,"volume":625573,"rsi_14":40.19,"sma_20":161371.0,"sma_60":159950.5,"sma_120":121498.91},{"date":"2026-07-24","open":142055,"high":144807,"low":131824,"close":132343,"volume":908847,"rsi_14":31.82,"sma_20":157869.5,"sma_60":160371.08,"sma_120":122042.07},{"date":"2026-07-27","open":135899,"high":135934,"low":127809,"close":133726,"volume":416531,"rsi_14":34.63,"sma_20":155067.25,"sma_60":160745.83,"sma_120":122574.62},{"date":"2026-07-28","open":123834,"high":124573,"low":113953,"close":114103,"volume":1290193,"rsi_14":32.67,"sma_20":151407.25,"sma_60":160745.42,"sma_120":122922.78},{"date":"2026-07-29","open":115805,"high":119635,"low":96555,"close":106318,"volume":1635477,"rsi_14":33.49,"sma_20":147067.0,"sma_60":160605.25,"sma_120":123197.99},{"date":"2026-07-30","open":104685,"high":111000,"low":99080,"close":100300,"volume":1869761,"rsi_14":29.64,"sma_20":142527.0,"sma_60":160367.33,"sma_120":123405.74},{"date":"2026-07-31","open":119955,"high":130390,"low":117000,"close":130390,"volume":958104,"rsi_14":40.86,"sma_20":140537.25,"sma_60":160468.25,"sma_120":123911.2},{"date":"2026-08-03","open":124820,"high":125540,"low":120300,"close":121180,"volume":715131,"rsi_14":44.8,"sma_20":137600.25,"sma_60":160249.67,"sma_120":124293.62},{"date":"2026-08-04","open":125635,"high":126180,"low":116900,"close":123840,"volume":707174,"rsi_14":44.88,"sma_20":135195.25,"sma_60":160041.58,"sma_120":124689.74},{"date":"2026-08-05","open":134180,"high":134300,"low":129395,"close":132415,"volume":338143,"rsi_14":42.35,"sma_20":133830.75,"sma_60":159982.0,"sma_120":125186.74},{"date":"2026-08-06","open":127995,"high":128265,"low":119950,"close":120210,"volume":956924,"rsi_14":43.24,"sma_20":132413.5,"sma_60":159589.75,"sma_120":125595.24},{"date":"2026-08-07","open":122915,"high":124600,"low":117615,"close":120050,"volume":496152,"rsi_14":45.25,"sma_20":130764.25,"sma_60":159202.58,"sma_120":125971.95},{"date":"2026-08-10","open":121030,"high":124150,"low":118950,"close":120285,"volume":263247,"rsi_14":41.69,"sma_20":128751.45,"sma_60":158541.65,"sma_120":126255.94},{"date":"2026-08-11","open":118565,"high":122865,"low":117100,"close":121200,"volume":322855,"rsi_14":42.52,"sma_20":128030.4,"sma_60":158065.2,"sma_120":126638.77},{"date":"2026-08-12","open":123700,"high":130920,"low":122995,"close":128800,"volume":937283,"rsi_14":43.2,"sma_20":127567.0,"sma_60":157808.45,"sma_120":127063.19},{"date":"2026-08-13","open":134875,"high":140000,"low":134270,"close":137165,"volume":386409,"rsi_14":52.1,"sma_20":126785.35,"sma_60":157725.58,"sma_120":127565.69},{"date":"2026-08-14","open":143230,"high":143595,"low":138640,"close":141665,"volume":533395,"rsi_14":53.36,"sma_20":126976.45,"sma_60":157825.15,"sma_120":128085.27},{"date":"2026-08-18","open":145825,"high":149545,"low":136205,"close":137810,"volume":664205,"rsi_14":61.6,"sma_20":127275.65,"sma_60":157861.88,"sma_120":128553.32},{"date":"2026-08-19","open":128360,"high":132175,"low":127010,"close":128390,"volume":1111125,"rsi_14":60.63,"sma_20":126700.9,"sma_60":157471.72,"sma_120":128932.4},{"date":"2026-08-20","open":133355,"high":138415,"low":130220,"close":137500,"volume":680464,"rsi_14":67.4,"sma_20":126635.05,"sma_60":157189.28,"sma_120":129356.4},{"date":"2026-08-21","open":134810,"high":138215,"low":133420,"close":136700,"volume":395283,"rsi_14":54.07,"sma_20":126219.85,"sma_60":156745.72,"sma_120":129749.73},{"date":"2026-08-24","open":136695,"high":137915,"low":132190,"close":133270,"volume":452781,"rsi_14":58.42,"sma_20":126266.1,"sma_60":156141.37,"sma_120":130068.36},{"date":"2026-08-25","open":128500,"high":134290,"low":125000,"close":134290,"volume":221349,"rsi_14":57.44,"sma_20":126294.2,"sma_60":155487.77,"sma_120":130402.27},{"date":"2026-08-26","open":133075,"high":136045,"low":131250,"close":133780,"volume":243767,"rsi_14":51.1,"sma_20":127278.0,"sma_60":154589.23,"sma_120":130823.0},{"date":"2026-08-27","open":138300,"high":139405,"low":134650,"close":136730,"volume":183939,"rsi_14":65.62,"sma_20":128798.5,"sma_60":153641.15,"sma_120":131348.48},{"date":"2026-08-28","open":135895,"high":138210,"low":134660,"close":134945,"volume":111540,"rsi_14":63.67,"sma_20":130530.75,"sma_60":152749.55,"sma_120":131787.85},{"date":"2026-08-31","open":130030,"high":136860,"low":128540,"close":136580,"volume":149388,"rsi_14":64.58,"sma_20":130840.25,"sma_60":151955.27,"sma_120":132244.78},{"date":"2026-09-01","open":135005,"high":138080,"low":133685,"close":136805,"volume":200823,"rsi_14":64.13,"sma_20":131621.5,"sma_60":151364.47,"sma_120":132753.27},{"date":"2026-09-02","open":132130,"high":134200,"low":130470,"close":130470,"volume":147350,"rsi_14":51.55,"sma_20":131953.0,"sma_60":150923.5,"sma_120":133160.83},{"date":"2026-09-03","open":133525,"high":133525,"low":125805,"close":129305,"volume":365176,"rsi_14":41.59,"sma_20":131797.5,"sma_60":150160.85,"sma_120":133552.91},{"date":"2026-09-04","open":130855,"high":135270,"low":130825,"close":133665,"volume":411215,"rsi_14":41.42,"sma_20":132470.25,"sma_60":149681.25,"sma_120":133988.62},{"date":"2026-09-07","open":139210,"high":141100,"low":138465,"close":140900,"volume":344215,"rsi_14":53.09,"sma_20":133512.75,"sma_60":149278.47,"sma_120":134502.25},{"date":"2026-09-08","open":141770,"high":145300,"low":138595,"close":138595,"volume":330165,"rsi_14":61.9,"sma_20":134428.25,"sma_60":148760.12,"sma_120":134976.85},{"date":"2026-09-09","open":139490,"high":143405,"low":139490,"close":142055,"volume":253024,"rsi_14":56.12,"sma_20":135471.0,"sma_60":148083.05,"sma_120":135465.53},{"date":"2026-09-10","open":141405,"high":143045,"low":138020,"close":142030,"volume":331770,"rsi_14":57.31,"sma_20":136132.5,"sma_60":147340.9,"sma_120":135908.65},{"date":"2026-09-11","open":136415,"high":138775,"low":135245,"close":138435,"volume":143434,"rsi_14":57.06,"sma_20":136196.0,"sma_60":146458.53,"sma_120":136335.81},{"date":"2026-09-14","open":132765,"high":133795,"low":130585,"close":130685,"volume":247217,"rsi_14":45.84,"sma_20":135647.0,"sma_60":145302.35,"sma_120":136703.69},{"date":"2026-09-15","open":130130,"high":133195,"low":130040,"close":130900,"volume":184507,"rsi_14":46.65,"sma_20":135301.5,"sma_60":144068.02,"sma_120":137122.18},{"date":"2026-09-16","open":129595,"high":134365,"low":129595,"close":134365,"volume":116071,"rsi_14":47.29,"sma_20":135600.25,"sma_60":142789.73,"sma_120":137543.38},{"date":"2026-09-17","open":135220,"high":136130,"low":131950,"close":132095,"volume":401664,"rsi_14":46.76,"sma_20":135330.0,"sma_60":141828.82,"sma_120":137938.02},{"date":"2026-09-18","open":136635,"high":138400,"low":135685,"close":137380,"volume":207031,"rsi_14":50.84,"sma_20":135364.0,"sma_60":140914.05,"sma_120":138409.26},{"date":"2026-09-21","open":139180,"high":141820,"low":138520,"close":141200,"volume":232390,"rsi_14":54.28,"sma_20":135760.5,"sma_60":139896.0,"sma_120":138920.15},{"date":"2026-09-22","open":146180,"high":147190,"low":142155,"close":142620,"volume":216047,"rsi_14":63.1,"sma_20":136177.0,"sma_60":139111.33,"sma_120":139464.92},{"date":"2026-09-23","open":146470,"high":146785,"low":143200,"close":145130,"volume":257505,"rsi_14":66.58,"sma_20":136744.5,"sma_60":138410.03,"sma_120":140067.79},{"date":"2026-09-28","open":146170,"high":146695,"low":140225,"close":140650,"volume":413025,"rsi_14":57.3,"sma_20":136940.5,"sma_60":137539.68,"sma_120":140573.89},{"date":"2026-09-29","open":140050,"high":142610,"low":139850,"close":142105,"volume":260053,"rsi_14":51.43,"sma_20":137298.5,"sma_60":136727.3,"sma_120":141124.77},{"date":"2026-09-30","open":143565,"high":144770,"low":141160,"close":141630,"volume":283602,"rsi_14":53.77,"sma_20":137551.0,"sma_60":136255.12,"sma_120":141651.12},{"date":"2026-10-01","open":140265,"high":145000,"low":138940,"close":144915,"volume":155460,"rsi_14":53.57,"sma_20":137956.5,"sma_60":135675.65,"sma_120":142192.83},{"date":"2026-10-02","open":144145,"high":146335,"low":143745,"close":145880,"volume":323695,"rsi_14":54.7,"sma_20":138727.0,"sma_60":135245.1,"sma_120":142735.62},{"date":"2026-10-06","open":147650,"high":149950,"low":146740,"close":148795,"volume":291424,"rsi_14":62.85,"sma_20":139701.5,"sma_60":135066.78,"sma_120":143234.16},{"date":"2026-10-07","open":146185,"high":149060,"low":143320,"close":143705,"volume":328036,"rsi_14":67.29,"sma_20":140203.5,"sma_60":134989.22,"sma_120":143698.24},{"date":"2026-10-08","open":143650,"high":144155,"low":138855,"close":139115,"volume":451348,"rsi_14":59.77,"sma_20":140114.25,"sma_60":134760.58,"sma_120":144115.28},{"date":"2026-10-12","open":136835,"high":137540,"low":131655,"close":132495,"volume":474422,"rsi_14":47.93,"sma_20":139809.25,"sma_60":134329.65,"sma_120":144473.45},{"date":"2026-10-13","open":126315,"high":127615,"low":119100,"close":121580,"volume":806021,"rsi_14":40.23,"sma_20":138785.5,"sma_60":134095.63,"sma_120":144710.78},{"date":"2026-10-14","open":121600,"high":125395,"low":119600,"close":121885,"volume":470061,"rsi_14":34.14,"sma_20":137778.25,"sma_60":133825.92,"sma_120":144923.58},{"date":"2026-10-15","open":112135,"high":115425,"low":106410,"close":108510,"volume":598385,"rsi_14":22.01,"sma_20":136282.0,"sma_60":133087.78,"sma_120":145004.49},{"date":"2026-10-16","open":111080,"high":113400,"low":108140,"close":110655,"volume":403082,"rsi_14":22.97,"sma_20":135280.5,"sma_60":132634.65,"sma_120":145098.33},{"date":"2026-10-19","open":105535,"high":111675,"low":105535,"close":111675,"volume":701401,"rsi_14":20.98,"sma_20":134319.25,"sma_60":132298.8,"sma_120":145182.28},{"date":"2026-10-20","open":111305,"high":111470,"low":105860,"close":107390,"volume":448019,"rsi_14":21.05,"sma_20":132970.5,"sma_60":131757.22,"sma_120":145191.08},{"date":"2026-10-21","open":109920,"high":113905,"low":109375,"close":111030,"volume":767896,"rsi_14":23.94,"sma_20":131917.25,"sma_60":131294.1,"sma_120":145217.08},{"date":"2026-10-22","open":110080,"high":112900,"low":105750,"close":107030,"volume":628433,"rsi_14":22.6,"sma_20":130399.75,"sma_60":130661.2,"sma_120":145212.45},{"date":"2026-10-23","open":101126,"high":107950,"low":98050,"close":107950,"volume":778421}],"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":107950.0,"price_history":[{"date":"2016-10-24","close":13882.0},{"date":"2016-10-25","close":13915.0},{"date":"2016-10-26","close":13951.0},{"date":"2016-10-27","close":13989.0},{"date":"2016-10-28","close":14035.0},{"date":"2016-10-31","close":13951.0},{"date":"2016-11-01","close":13959.0},{"date":"2016-11-02","close":13753.0},{"date":"2016-11-03","close":13707.0},{"date":"2016-11-04","close":13621.0},{"date":"2016-11-07","close":13814.0},{"date":"2016-11-08","close":13818.0},{"date":"2016-11-09","close":13485.0},{"date":"2016-11-10","close":13796.0},{"date":"2016-11-11","close":13316.0},{"date":"2016-11-14","close":13145.0},{"date":"2016-11-15","close":13120.0},{"date":"2016-11-16","close":13384.0},{"date":"2016-11-17","close":13462.0},{"date":"2016-11-18","close":13553.0},{"date":"2016-11-21","close":13535.0},{"date":"2016-11-22","close":13844.0},{"date":"2016-11-23","close":13902.0},{"date":"2016-11-24","close":13712.0},{"date":"2016-11-25","close":13735.0},{"date":"2016-11-28","close":13844.0},{"date":"2016-11-29","close":13882.0},{"date":"2016-11-30","close":13984.0},{"date":"2016-12-01","close":13941.0},{"date":"2016-12-02","close":13762.0},{"date":"2016-12-05","close":13739.0},{"date":"2016-12-06","close":13951.0},{"date":"2016-12-07","close":13999.0},{"date":"2016-12-08","close":14285.0},{"date":"2016-12-09","close":14321.0},{"date":"2016-12-12","close":14216.0},{"date":"2016-12-13","close":14262.0},{"date":"2016-12-14","close":14321.0},{"date":"2016-12-15","close":14372.0},{"date":"2016-12-16","close":14549.0},{"date":"2016-12-19","close":14486.0},{"date":"2016-12-20","close":14516.0},{"date":"2016-12-21","close":14530.0},{"date":"2016-12-22","close":14521.0},{"date":"2016-12-23","close":14449.0},{"date":"2016-12-26","close":14530.0},{"date":"2016-12-27","close":14549.0},{"date":"2016-12-28","close":14564.0},{"date":"2016-12-29","close":14634.0},{"date":"2017-01-02","close":14724.0},{"date":"2017-01-03","close":14971.0},{"date":"2017-01-04","close":14935.0},{"date":"2017-01-05","close":14931.0},{"date":"2017-01-06","close":15045.0},{"date":"2017-01-09","close":15295.0},{"date":"2017-01-10","close":15281.0},{"date":"2017-01-11","close":15567.0},{"date":"2017-01-12","close":15639.0},{"date":"2017-01-13","close":15448.0},{"date":"2017-01-16","close":15238.0},{"date":"2017-01-17","close":15281.0},{"date":"2017-01-18","close":15238.0},{"date":"2017-01-19","close":15396.0},{"date":"2017-01-20","close":15354.0},{"date":"2017-01-23","close":15475.0},{"date":"2017-01-24","close":15492.0},{"date":"2017-01-25","close":15630.0},{"date":"2017-01-26","close":15822.0},{"date":"2017-01-31","close":15822.0},{"date":"2017-02-01","close":15982.0},{"date":"2017-02-02","close":15850.0},{"date":"2017-02-03","close":16009.0},{"date":"2017-02-06","close":16009.0},{"date":"2017-02-07","close":15969.0},{"date":"2017-02-08","close":16019.0},{"date":"2017-02-09","close":15916.0},{"date":"2017-02-10","close":15658.0},{"date":"2017-02-13","close":15616.0},{"date":"2017-02-14","close":15411.0},{"date":"2017-02-15","close":15415.0},{"date":"2017-02-16","close":15601.0},{"date":"2017-02-17","close":15563.0},{"date":"2017-02-20","close":15675.0},{"date":"2017-02-21","close":15890.0},{"date":"2017-02-22","close":15957.0},{"date":"2017-02-23","close":15952.0},{"date":"2017-02-24","close":15578.0},{"date":"2017-02-27","close":15366.0},{"date":"2017-02-28","close":15331.0},{"date":"2017-03-02","close":15691.0},{"date":"2017-03-03","close":15626.0},{"date":"2017-03-06","close":15812.0},{"date":"2017-03-07","close":15873.0},{"date":"2017-03-08","close":15894.0},{"date":"2017-03-09","close":15793.0},{"date":"2017-03-10","close":15898.0},{"date":"2017-03-13","close":16265.0},{"date":"2017-03-14","close":16377.0},{"date":"2017-03-15","close":16317.0},{"date":"2017-03-16","close":16358.0},{"date":"2017-03-17","close":16358.0},{"date":"2017-03-20","close":16280.0},{"date":"2017-03-21","close":16570.0},{"date":"2017-03-22","close":16694.0},{"date":"2017-03-23","close":16739.0},{"date":"2017-03-24","close":16762.0},{"date":"2017-03-27","close":16766.0},{"date":"2017-03-28","close":16726.0},{"date":"2017-03-29","close":16920.0},{"date":"2017-03-30","close":16864.0},{"date":"2017-03-31","close":16749.0},{"date":"2017-04-03","close":16955.0},{"date":"2017-04-04","close":16898.0},{"date":"2017-04-05","close":16836.0},{"date":"2017-04-06","close":16694.0},{"date":"2017-04-07","close":16734.0},{"date":"2017-04-10","close":16611.0},{"date":"2017-04-11","close":16453.0},{"date":"2017-04-12","close":16504.0},{"date":"2017-04-13","close":16809.0},{"date":"2017-04-14","close":16681.0},{"date":"2017-04-17","close":16537.0},{"date":"2017-04-18","close":16630.0},{"date":"2017-04-19","close":16552.0},{"date":"2017-04-20","close":16707.0},{"date":"2017-04-21","close":16864.0},{"date":"2017-04-24","close":16950.0},{"date":"2017-04-25","close":17148.0},{"date":"2017-04-26","close":17238.0},{"date":"2017-04-27","close":17238.0},{"date":"2017-04-28","close":17335.0},{"date":"2017-05-02","close":17529.0},{"date":"2017-05-04","close":17792.0},{"date":"2017-05-08","close":18248.0},{"date":"2017-05-10","close":17879.0},{"date":"2017-05-11","close":18101.0},{"date":"2017-05-12","close":18062.0},{"date":"2017-05-15","close":18074.0},{"date":"2017-05-16","close":18033.0},{"date":"2017-05-17","close":18101.0},{"date":"2017-05-18","close":18023.0},{"date":"2017-05-19","close":17955.0},{"date":"2017-05-22","close":18144.0},{"date":"2017-05-23","close":18084.0},{"date":"2017-05-24","close":18257.0},{"date":"2017-05-25","close":18361.0},{"date":"2017-05-26","close":18551.0},{"date":"2017-05-29","close":18725.0},{"date":"2017-05-30","close":18614.0},{"date":"2017-05-31","close":18476.0},{"date":"2017-06-01","close":18404.0},{"date":"2017-06-02","close":18792.0},{"date":"2017-06-05","close":18822.0},{"date":"2017-06-07","close":18798.0},{"date":"2017-06-08","close":18966.0},{"date":"2017-06-09","close":19486.0},{"date":"2017-06-12","close":18871.0},{"date":"2017-06-13","close":19064.0},{"date":"2017-06-14","close":19088.0},{"date":"2017-06-15","close":19253.0},{"date":"2017-06-16","close":19211.0},{"date":"2017-06-19","close":19510.0},{"date":"2017-06-20","close":19506.0},{"date":"2017-06-21","close":19596.0},{"date":"2017-06-22","close":19565.0},{"date":"2017-06-23","close":19825.0},{"date":"2017-06-26","close":20255.0},{"date":"2017-06-27","close":20340.0},{"date":"2017-06-28","close":19852.0},{"date":"2017-06-29","close":20008.0},{"date":"2017-06-30","close":19834.0},{"date":"2017-07-03","close":19589.0},{"date":"2017-07-04","close":19665.0},{"date":"2017-07-05","close":19985.0},{"date":"2017-07-06","close":19917.0},{"date":"2017-07-07","close":19711.0},{"date":"2017-07-10","close":19589.0},{"date":"2017-07-11","close":19820.0},{"date":"2017-07-12","close":19730.0},{"date":"2017-07-13","close":20112.0},{"date":"2017-07-14","close":19995.0},{"date":"2017-07-17","close":20153.0},{"date":"2017-07-18","close":20190.0},{"date":"2017-07-19","close":20093.0},{"date":"2017-07-20","close":20153.0},{"date":"2017-07-21","close":20153.0},{"date":"2017-07-24","close":20162.0},{"date":"2017-07-25","close":19890.0},{"date":"2017-07-26","close":19392.0},{"date":"2017-07-27","close":19496.0},{"date":"2017-07-28","close":18743.0},{"date":"2017-07-31","close":19031.0},{"date":"2017-08-01","close":19013.0},{"date":"2017-08-02","close":19330.0},{"date":"2017-08-03","close":18889.0},{"date":"2017-08-04","close":18884.0},{"date":"2017-08-07","close":19026.0},{"date":"2017-08-08","close":19253.0},{"date":"2017-08-09","close":18811.0},{"date":"2017-08-10","close":18795.0},{"date":"2017-08-11","close":18421.0},{"date":"2017-08-14","close":18801.0},{"date":"2017-08-16","close":19043.0},{"date":"2017-08-17","close":19092.0},{"date":"2017-08-18","close":19160.0},{"date":"2017-08-21","close":19187.0},{"date":"2017-08-22","close":19349.0},{"date":"2017-08-23","close":19397.0},{"date":"2017-08-24","close":19515.0},{"date":"2017-08-25","close":19510.0},{"date":"2017-08-28","close":19299.0},{"date":"2017-08-29","close":19229.0},{"date":"2017-08-30","close":19623.0},{"date":"2017-08-31","close":19556.0},{"date":"2017-09-01","close":19527.0},{"date":"2017-09-04","close":19294.0},{"date":"2017-09-05","close":19631.0},{"date":"2017-09-06","close":19831.0},{"date":"2017-09-07","close":20004.0},{"date":"2017-09-08","close":20017.0},{"date":"2017-09-11","close":20317.0},{"date":"2017-09-12","close":20385.0},{"date":"2017-09-13","close":20697.0},{"date":"2017-09-14","close":21017.0},{"date":"2017-09-15","close":21139.0},{"date":"2017-09-18","close":21622.0},{"date":"2017-09-19","close":21403.0},{"date":"2017-09-20","close":21442.0},{"date":"2017-09-21","close":21423.0},{"date":"2017-09-22","close":21275.0},{"date":"2017-09-25","close":21447.0},{"date":"2017-09-26","close":20992.0},{"date":"2017-09-27","close":20951.0},{"date":"2017-09-28","close":20830.0},{"date":"2017-09-29","close":21031.0},{"date":"2017-10-10","close":21635.0},{"date":"2017-10-11","close":21921.0},{"date":"2017-10-12","close":21955.0},{"date":"2017-10-13","close":21712.0},{"date":"2017-10-16","close":21538.0},{"date":"2017-10-17","close":21703.0},{"date":"2017-10-18","close":21592.0},{"date":"2017-10-19","close":21395.0},{"date":"2017-10-20","close":21653.0},{"date":"2017-10-23","close":21978.0},{"date":"2017-10-24","close":21694.0},{"date":"2017-10-25","close":21662.0},{"date":"2017-10-26","close":21354.0},{"date":"2017-10-27","close":21609.0},{"date":"2017-10-30","close":21878.0},{"date":"2017-10-31","close":22182.0},{"date":"2017-11-01","close":22597.0},{"date":"2017-11-02","close":22493.0},{"date":"2017-11-03","close":22469.0},{"date":"2017-11-06","close":22523.0},{"date":"2017-11-07","close":22376.0},{"date":"2017-11-08","close":22542.0},{"date":"2017-11-09","close":22362.0},{"date":"2017-11-10","close":22292.0},{"date":"2017-11-13","close":22089.0},{"date":"2017-11-14","close":22080.0},{"date":"2017-11-15","close":22023.0},{"date":"2017-11-16","close":22201.0},{"date":"2017-11-17","close":22325.0},{"date":"2017-11-20","close":22159.0},{"date":"2017-11-21","close":22532.0},{"date":"2017-11-22","close":22804.0},{"date":"2017-11-23","close":22542.0},{"date":"2017-11-24","close":22611.0},{"date":"2017-11-27","close":21993.0},{"date":"2017-11-28","close":22020.0},{"date":"2017-11-29","close":21969.0},{"date":"2017-11-30","close":21197.0},{"date":"2017-12-01","close":21466.0},{"date":"2017-12-04","close":21658.0},{"date":"2017-12-05","close":21457.0},{"date":"2017-12-06","close":21240.0},{"date":"2017-12-07","close":21363.0},{"date":"2017-12-08","close":21635.0},{"date":"2017-12-11","close":21612.0},{"date":"2017-12-12","close":21662.0},{"date":"2017-12-13","close":21716.0},{"date":"2017-12-14","close":21853.0},{"date":"2017-12-15","close":21640.0},{"date":"2017-12-18","close":21724.0},{"date":"2017-12-19","close":21883.0},{"date":"2017-12-20","close":21617.0},{"date":"2017-12-21","close":21093.0},{"date":"2017-12-22","close":21262.0},{"date":"2017-12-26","close":20909.0},{"date":"2017-12-27","close":21526.0},{"date":"2017-12-28","close":21772.0},{"date":"2018-01-02","close":21931.4043},{"date":"2018-01-03","close":21977.3086},{"date":"2018-01-04","close":21913.043},{"date":"2018-01-05","close":22339.9238},{"date":"2018-01-08","close":22390.4121},{"date":"2018-01-09","close":22275.6602},{"date":"2018-01-10","close":21807.4746},{"date":"2018-01-11","close":21706.4941},{"date":"2018-01-12","close":21651.4062},{"date":"2018-01-15","close":21555.0195},{"date":"2018-01-16","close":21954.3555},{"date":"2018-01-17","close":21802.8809},{"date":"2018-01-18","close":21968.1309},{"date":"2018-01-19","close":21577.9668},{"date":"2018-01-22","close":21297.9746},{"date":"2018-01-23","close":21495.3438},{"date":"2018-01-24","close":21559.6074},{"date":"2018-01-25","close":21908.4492},{"date":"2018-01-26","close":22142.5469},{"date":"2018-01-29","close":22179.2695},{"date":"2018-01-30","close":21761.5742},{"date":"2018-01-31","close":21711.082},{"date":"2018-02-01","close":21770.748},{"date":"2018-02-02","close":21233.709},{"date":"2018-02-05","close":20746.0},{"date":"2018-02-06","close":20412.0898},{"date":"2018-02-07","close":20031.1113},{"date":"2018-02-08","close":20389.1367},{"date":"2018-02-09","close":19755.707},{"date":"2018-02-12","close":20077.0117},{"date":"2018-02-13","close":20536.0234},{"date":"2018-02-14","close":20696.6738},{"date":"2018-02-19","close":20793.0645},{"date":"2018-02-20","close":20453.3984},{"date":"2018-02-21","close":20701.2637},{"date":"2018-02-22","close":20526.8398},{"date":"2018-02-23","close":20825.1953},{"date":"2018-02-26","close":20765.5234},{"date":"2018-02-27","close":20811.4258},{"date":"2018-02-28","close":20407.498},{"date":"2018-03-02","close":20249.0},{"date":"2018-03-05","close":20159.0},{"date":"2018-03-06","close":20825.1953},{"date":"2018-03-07","close":20861.916},{"date":"2018-03-08","close":21105.1895},{"date":"2018-03-09","close":21472.3945},{"date":"2018-03-12","close":21720.2637},{"date":"2018-03-13","close":22225.1719},{"date":"2018-03-14","close":22234.3516},{"date":"2018-03-15","close":22280.25},{"date":"2018-03-16","close":22261.8906},{"date":"2018-03-19","close":21995.6621},{"date":"2018-03-20","close":22137.957},{"date":"2018-03-21","close":22073.6973},{"date":"2018-03-22","close":22165.498},{"date":"2018-03-23","close":21178.6309},{"date":"2018-03-26","close":21495.3438},{"date":"2018-03-27","close":21412.7266},{"date":"2018-03-28","close":21017.9805},{"date":"2018-03-29","close":21082.2402},{"date":"2018-03-30","close":21362.2363},{"date":"2018-04-02","close":21288.7949},{"date":"2018-04-03","close":21265.8418},{"date":"2018-04-04","close":20591.0996},{"date":"2018-04-05","close":20962.9004},{"date":"2018-04-06","close":20793.0645},{"date":"2018-04-09","close":20884.8633},{"date":"2018-04-10","close":20820.6055},{"date":"2018-04-11","close":20770.1113},{"date":"2018-04-12","close":20981.2617},{"date":"2018-04-13","close":21077.6484},{"date":"2018-04-16","close":20981.2617},{"date":"2018-04-17","close":20999.6191},{"date":"2018-04-18","close":21174.0391},{"date":"2018-04-19","close":21325.5117},{"date":"2018-04-20","close":20935.3613},{"date":"2018-04-23","close":20903.2246},{"date":"2018-04-24","close":20558.9668},{"date":"2018-04-25","close":20526.8398},{"date":"2018-04-26","close":20829.7852},{"date":"2018-04-27","close":21024.2793},{"date":"2018-04-30","close":20839.0508},{"date":"2018-05-02","close":20755.6875},{"date":"2018-05-03","close":20718.6465},{"date":"2018-05-04","close":20380.5879},{"date":"2018-05-08","close":20315.7578},{"date":"2018-05-09","close":20468.5762},{"date":"2018-05-10","close":20704.752},{"date":"2018-05-11","close":20741.7949},{"date":"2018-05-14","close":20626.0293},{"date":"2018-05-15","close":20477.834},{"date":"2018-05-16","close":20718.6465},{"date":"2018-05-17","close":20626.0293},{"date":"2018-05-18","close":20621.3965},{"date":"2018-05-21","close":20746.4258},{"date":"2018-05-23","close":21366.9668},{"date":"2018-05-24","close":21251.1953},{"date":"2018-05-25","close":21473.4785},{"date":"2018-05-28","close":21371.6016},{"date":"2018-05-29","close":21325.2891},{"date":"2018-05-30","close":21061.3301},{"date":"2018-05-31","close":20973.3438},{"date":"2018-06-01","close":21070.5898},{"date":"2018-06-04","close":21093.7422},{"date":"2018-06-05","close":21204.8906},{"date":"2018-06-07","close":21241.9395},{"date":"2018-06-08","close":21204.8906},{"date":"2018-06-11","close":21260.459},{"date":"2018-06-12","close":21292.875},{"date":"2018-06-14","close":20987.2363},{"date":"2018-06-15","close":20751.0625},{"date":"2018-06-18","close":20315.7578},{"date":"2018-06-19","close":20181.4609},{"date":"2018-06-20","close":20575.0859},{"date":"2018-06-21","close":20551.9297},{"date":"2018-06-22","close":20746.4258},{"date":"2018-06-25","close":20644.5527},{"date":"2018-06-26","close":20510.2578},{"date":"2018-06-27","close":20704.752},{"date":"2018-06-28","close":20329.6484},{"date":"2018-06-29","close":20524.1484},{"date":"2018-07-02","close":20116.627},{"date":"2018-07-03","close":20325.0156},{"date":"2018-07-04","close":20357.4297},{"date":"2018-07-05","close":20348.1719},{"date":"2018-07-06","close":20357.4297},{"date":"2018-07-09","close":20755.6875},{"date":"2018-07-10","close":20876.0938},{"date":"2018-07-11","close":20811.2598},{"date":"2018-07-12","close":20922.4043},{"date":"2018-07-13","close":21177.1055},{"date":"2018-07-16","close":20968.7109},{"date":"2018-07-17","close":20922.4043},{"date":"2018-07-18","close":20959.4492},{"date":"2018-07-19","close":21153.9492},{"date":"2018-07-20","close":21084.4863},{"date":"2018-07-23","close":20575.0859},{"date":"2018-07-24","close":20746.4258},{"date":"2018-07-25","close":20542.6699},{"date":"2018-07-26","close":20922.4043},{"date":"2018-07-27","close":20945.5625},{"date":"2018-07-30","close":20616.7617},{"date":"2018-07-31","close":20593.6113},{"date":"2018-08-01","close":20635.2871},{"date":"2018-08-02","close":20348.1719},{"date":"2018-08-03","close":20496.3574},{"date":"2018-08-06","close":20167.5684},{"date":"2018-08-07","close":20491.7324},{"date":"2018-08-08","close":20422.2676},{"date":"2018-08-09","close":20426.8926},{"date":"2018-08-10","close":19931.3926},{"date":"2018-08-13","close":19741.5254},{"date":"2018-08-14","close":19829.5117},{"date":"2018-08-16","close":19602.5977},{"date":"2018-08-17","close":19547.0273},{"date":"2018-08-20","close":19468.3047},{"date":"2018-08-21","close":19936.0215},{"date":"2018-08-22","close":20065.6953},{"date":"2018-08-23","close":20338.9141},{"date":"2018-08-24","close":20348.1719},{"date":"2018-08-27","close":20630.6543},{"date":"2018-08-28","close":20445.4199},{"date":"2018-08-29","close":20718.6465},{"date":"2018-08-30","close":20778.8477},{"date":"2018-08-31","close":20755.6875},{"date":"2018-09-03","close":20593.6113},{"date":"2018-09-04","close":20820.5254},{"date":"2018-09-05","close":20487.0977},{"date":"2018-09-06","close":20250.9219},{"date":"2018-09-07","close":19986.9629},{"date":"2018-09-10","close":20047.1641},{"date":"2018-09-11","close":19996.2207},{"date":"2018-09-12","close":19866.5566},{"date":"2018-09-13","close":19736.8926},{"date":"2018-09-14","close":20209.2461},{"date":"2018-09-17","close":20079.5781},{"date":"2018-09-18","close":20121.2578},{"date":"2018-09-19","close":20199.9824},{"date":"2018-09-20","close":20264.8145},{"date":"2018-09-21","close":20135.1484},{"date":"2018-09-27","close":20121.2578},{"date":"2018-09-28","close":19857.3008},{"date":"2018-10-01","close":19885.0801},{"date":"2018-10-02","close":19574.8105},{"date":"2018-10-04","close":19310.8496},{"date":"2018-10-05","close":19181.1855},{"date":"2018-10-08","close":19236.7559},{"date":"2018-10-10","close":19014.4727},{"date":"2018-10-11","close":18347.623},{"date":"2018-10-12","close":18884.8145},{"date":"2018-10-15","close":18634.7383},{"date":"2018-10-16","close":18551.3809},{"date":"2018-10-17","close":18745.8848},{"date":"2018-10-18","close":18523.5977},{"date":"2018-10-19","close":18741.252},{"date":"2018-10-22","close":18708.832},{"date":"2018-10-23","close":18268.8945},{"date":"2018-10-24","close":17940.1035},{"date":"2018-10-25","close":17500.168},{"date":"2018-10-26","close":17138.9648},{"date":"2018-10-29","close":16925.9336},{"date":"2018-10-30","close":17523.3242},{"date":"2018-10-31","close":17699.2949},{"date":"2018-11-01","close":17690.0352},{"date":"2018-11-02","close":18523.5977},{"date":"2018-11-05","close":18245.7461},{"date":"2018-11-06","close":18185.543},{"date":"2018-11-07","close":18167.0215},{"date":"2018-11-08","close":18352.2539},{"date":"2018-11-09","close":18282.7891},{"date":"2018-11-12","close":18509.7031},{"date":"2018-11-13","close":18217.9609},{"date":"2018-11-14","close":18111.4453},{"date":"2018-11-15","close":18347.623},{"date":"2018-11-16","close":18208.6934},{"date":"2018-11-19","close":18259.6328},{"date":"2018-11-20","close":17852.1211},{"date":"2018-11-21","close":17778.0195},{"date":"2018-11-22","close":17828.9629},{"date":"2018-11-23","close":17810.4434},{"date":"2018-11-26","close":18338.3574},{"date":"2018-11-27","close":18472.6621},{"date":"2018-11-28","close":18676.418},{"date":"2018-11-29","close":18801.4512},{"date":"2018-11-30","close":18444.875},{"date":"2018-12-03","close":18810.7109},{"date":"2018-12-04","close":18440.2441},{"date":"2018-12-05","close":18315.2051},{"date":"2018-12-06","close":17685.4023},{"date":"2018-12-07","close":17782.6523},{"date":"2018-12-10","close":17412.1836},{"date":"2018-12-11","close":17426.0742},{"date":"2018-12-12","close":17801.1758},{"date":"2018-12-13","close":17986.4082},{"date":"2018-12-14","close":17240.8398},{"date":"2018-12-17","close":17435.332},{"date":"2018-12-18","close":17129.6973},{"date":"2018-12-19","close":17250.0996},{"date":"2018-12-20","close":16976.877},{"date":"2018-12-21","close":17143.5898},{"date":"2018-12-24","close":17213.0488},{"date":"2018-12-26","close":16953.7188},{"date":"2018-12-27","close":17402.9199},{"date":"2018-12-28","close":17412.1836},{"date":"2019-01-02","close":17203.7871},{"date":"2019-01-03","close":16731.4355},{"date":"2019-01-04","close":16731.4355},{"date":"2019-01-07","close":17268.627},{"date":"2019-01-08","close":17093.0},{"date":"2019-01-09","close":17764.1348},{"date":"2019-01-10","close":17916.9531},{"date":"2019-01-11","close":18185.543},{"date":"2019-01-14","close":17898.4258},{"date":"2019-01-15","close":18315.2051},{"date":"2019-01-16","close":18491.1816},{"date":"2019-01-17","close":18305.9453},{"date":"2019-01-18","close":18412.4551},{"date":"2019-01-21","close":18667.1523},{"date":"2019-01-22","close":18426.3457},{"date":"2019-01-23","close":18505.0762},{"date":"2019-01-24","close":18694.9375},{"date":"2019-01-25","close":19574.8105},{"date":"2019-01-28","close":19347.8984},{"date":"2019-01-29","close":19565.5508},{"date":"2019-01-30","close":19741.5254},{"date":"2019-01-31","close":19459.0391},{"date":"2019-02-01","close":19570.1836},{"date":"2019-02-07","close":19848.0332},{"date":"2019-02-08","close":19352.5254},{"date":"2019-02-11","close":19588.6992},{"date":"2019-02-12","close":19885.0801},{"date":"2019-02-13","close":19977.7012},{"date":"2019-02-14","close":20269.4492},{"date":"2019-02-15","close":19806.3594},{"date":"2019-02-18","close":20074.9531},{"date":"2019-02-19","close":20005.4844},{"date":"2019-02-20","close":20283.3418},{"date":"2019-02-21","close":20181.4609},{"date":"2019-02-22","close":20218.5078},{"date":"2019-02-25","close":20190.7207},{"date":"2019-02-26","close":20047.1641},{"date":"2019-02-27","close":20047.1641},{"date":"2019-02-28","close":19584.0703},{"date":"2019-03-04","close":19486.8242},{"date":"2019-03-05","close":19334.0039},{"date":"2019-03-06","close":19324.748},{"date":"2019-03-07","close":19246.0195},{"date":"2019-03-08","close":18935.75},{"date":"2019-03-11","close":18968.168},{"date":"2019-03-12","close":19139.5039},{"date":"2019-03-13","close":19037.627},{"date":"2019-03-14","close":19042.2598},{"date":"2019-03-15","close":19195.084},{"date":"2019-03-18","close":19083.9375},{"date":"2019-03-19","close":19005.2129},{"date":"2019-03-20","close":19208.9707},{"date":"2019-03-21","close":19792.4648},{"date":"2019-03-22","close":19838.7676},{"date":"2019-03-25","close":19255.2773},{"date":"2019-03-26","close":19310.8496},{"date":"2019-03-27","close":19468.3047},{"date":"2019-03-28","close":19315.4805},{"date":"2019-03-29","close":19565.5508},{"date":"2019-04-01","close":19815.6133},{"date":"2019-04-02","close":19866.5566},{"date":"2019-04-03","close":20250.9219},{"date":"2019-04-04","close":20250.9219},{"date":"2019-04-05","close":20190.7207},{"date":"2019-04-08","close":20079.5781},{"date":"2019-04-09","close":20306.498},{"date":"2019-04-10","close":20343.5449},{"date":"2019-04-11","close":20450.0488},{"date":"2019-04-12","close":20362.0645},{"date":"2019-04-15","close":20491.7324},{"date":"2019-04-16","close":20519.5156},{"date":"2019-04-17","close":20621.3965},{"date":"2019-04-18","close":20264.8145},{"date":"2019-04-19","close":20297.2324},{"date":"2019-04-22","close":20283.3418},{"date":"2019-04-23","close":20260.1895},{"date":"2019-04-24","close":19834.1465},{"date":"2019-04-25","close":20079.5781},{"date":"2019-04-26","close":19815.6133},{"date":"2019-04-29","close":20111.0977},{"date":"2019-04-30","close":20120.4727},{"date":"2019-05-02","close":20284.623},{"date":"2019-05-03","close":20153.3027},{"date":"2019-05-07","close":19928.1797},{"date":"2019-05-08","close":19829.6895},{"date":"2019-05-09","close":18952.6387},{"date":"2019-05-10","close":18896.3613},{"date":"2019-05-13","close":18596.1973},{"date":"2019-05-14","close":18694.6875},{"date":"2019-05-15","close":18915.123},{"date":"2019-05-16","close":18469.5664},{"date":"2019-05-17","close":18324.168},{"date":"2019-05-20","close":18202.2285},{"date":"2019-05-21","close":18483.6387},{"date":"2019-05-22","close":18493.0156},{"date":"2019-05-23","close":18422.6641},{"date":"2019-05-24","close":18291.3398},{"date":"2019-05-27","close":18361.6953},{"date":"2019-05-28","close":18263.2012},{"date":"2019-05-29","close":18052.1504},{"date":"2019-05-30","close":18324.168},{"date":"2019-05-31","close":18408.5957},{"date":"2019-06-03","close":18844.7676},{"date":"2019-06-04","close":18633.7168},{"date":"2019-06-05","close":18582.1289},{"date":"2019-06-07","close":18718.1367},{"date":"2019-06-10","close":18990.1602},{"date":"2019-06-11","close":19332.5352},{"date":"2019-06-12","close":19046.4473},{"date":"2019-06-13","close":18901.0527},{"date":"2019-06-14","close":18779.1094},{"date":"2019-06-17","close":18788.4902},{"date":"2019-06-18","close":18844.7676},{"date":"2019-06-19","close":19187.1465},{"date":"2019-06-20","close":19327.8477},{"date":"2019-06-21","close":19173.0762},{"date":"2019-06-24","close":19191.8379},{"date":"2019-06-25","close":19098.0352},{"date":"2019-06-26","close":19234.0508},{"date":"2019-06-27","close":19613.9434},{"date":"2019-06-28","close":19576.4238},{"date":"2019-07-01","close":19534.2207},{"date":"2019-07-02","close":19506.0742},{"date":"2019-07-03","close":19201.2168},{"date":"2019-07-04","close":19496.6973},{"date":"2019-07-05","close":19229.3613},{"date":"2019-07-08","close":18783.7988},{"date":"2019-07-09","close":18779.1094},{"date":"2019-07-10","close":19051.1348},{"date":"2019-07-11","close":19295.0176},{"date":"2019-07-12","close":19351.2988},{"date":"2019-07-15","close":19510.7676},{"date":"2019-07-16","close":19599.877},{"date":"2019-07-17","close":19398.2012},{"date":"2019-07-18","close":19365.3711},{"date":"2019-07-19","close":19670.2246},{"date":"2019-07-22","close":19792.166},{"date":"2019-07-23","close":19834.3789},{"date":"2019-07-24","close":19642.0879},{"date":"2019-07-25","close":19529.5254},{"date":"2019-07-26","close":19562.3535},{"date":"2019-07-29","close":19168.3867},{"date":"2019-07-30","close":19384.1289},{"date":"2019-07-31","close":19154.3184},{"date":"2019-08-01","close":19168.3867},{"date":"2019-08-02","close":18943.2617},{"date":"2019-08-05","close":18483.6387},{"date":"2019-08-06","close":18005.2441},{"date":"2019-08-07","close":18052.1504},{"date":"2019-08-08","close":17995.8594},{"date":"2019-08-09","close":18296.0293},{"date":"2019-08-12","close":18478.9434},{"date":"2019-08-13","close":18277.2695},{"date":"2019-08-14","close":18732.207},{"date":"2019-08-16","close":18596.1973},{"date":"2019-08-19","close":18586.8125},{"date":"2019-08-20","close":18750.9707},{"date":"2019-08-21","close":18675.9258},{"date":"2019-08-22","close":18361.6953},{"date":"2019-08-23","close":18432.0449},{"date":"2019-08-26","close":18089.6719},{"date":"2019-08-27","close":18220.9883},{"date":"2019-08-28","close":18403.9023},{"date":"2019-08-29","close":18272.5742},{"date":"2019-08-30","close":18774.418},{"date":"2019-09-02","close":18666.5488},{"date":"2019-09-03","close":18657.166},{"date":"2019-09-04","close":18943.2617},{"date":"2019-09-05","close":19323.1582},{"date":"2019-09-06","close":19309.0898},{"date":"2019-09-09","close":19398.2012},{"date":"2019-09-10","close":19332.5352},{"date":"2019-09-11","close":19327.8477},{"date":"2019-09-16","close":19182.4551},{"date":"2019-09-17","close":19215.2812},{"date":"2019-09-18","close":19360.6758},{"date":"2019-09-19","close":19632.707},{"date":"2019-09-20","close":19712.4355},{"date":"2019-09-23","close":19740.582},{"date":"2019-09-24","close":19885.9688},{"date":"2019-09-25","close":19393.5078},{"date":"2019-09-26","close":19515.4512},{"date":"2019-09-27","close":19304.3984},{"date":"2019-09-30","close":19454.4805},{"date":"2019-10-01","close":19534.2207},{"date":"2019-10-02","close":19079.2793},{"date":"2019-10-04","close":19130.8652},{"date":"2019-10-07","close":19257.498},{"date":"2019-10-08","close":19524.8359},{"date":"2019-10-10","close":19529.5254},{"date":"2019-10-11","close":19637.3965},{"date":"2019-10-14","close":19721.8184},{"date":"2019-10-15","close":19637.3965},{"date":"2019-10-16","close":19839.0664},{"date":"2019-10-17","close":19721.8184},{"date":"2019-10-18","close":19496.6973},{"date":"2019-10-21","close":19651.4648},{"date":"2019-10-22","close":19815.6191},{"date":"2019-10-23","close":19604.5684},{"date":"2019-10-24","close":19759.3379},{"date":"2019-10-25","close":19961.0117},{"date":"2019-10-28","close":20172.0645},{"date":"2019-10-29","close":20101.7148},{"date":"2019-10-30","close":19946.7949},{"date":"2019-10-31","close":19838.8223},{"date":"2019-11-01","close":20106.4121},{"date":"2019-11-04","close":20345.8281},{"date":"2019-11-05","close":20528.9062},{"date":"2019-11-06","close":20453.7969},{"date":"2019-11-07","close":20369.2988},{"date":"2019-11-08","close":20359.9121},{"date":"2019-11-11","close":20106.4121},{"date":"2019-11-12","close":20284.7988},{"date":"2019-11-13","close":20251.9375},{"date":"2019-11-14","close":20322.3555},{"date":"2019-11-15","close":20660.3574},{"date":"2019-11-18","close":20726.0801},{"date":"2019-11-19","close":20768.3281},{"date":"2019-11-20","close":20322.3555},{"date":"2019-11-21","close":19989.0449},{"date":"2019-11-22","close":20125.1895},{"date":"2019-11-25","close":20303.5762},{"date":"2019-11-26","close":20378.6855},{"date":"2019-11-27","close":20388.0781},{"date":"2019-11-28","close":20237.8555},{"date":"2019-11-29","close":19909.2383},{"date":"2019-12-02","close":20026.6016},{"date":"2019-12-03","close":19951.4941},{"date":"2019-12-04","close":19627.5723},{"date":"2019-12-05","close":19683.9004},{"date":"2019-12-06","close":19984.3535},{"date":"2019-12-09","close":20111.0996},{"date":"2019-12-10","close":20280.1035},{"date":"2019-12-11","close":20378.6855},{"date":"2019-12-12","close":20674.4395},{"date":"2019-12-13","close":21111.0273},{"date":"2019-12-16","close":21228.3867},{"date":"2019-12-17","close":21618.0273},{"date":"2019-12-18","close":21444.3301},{"date":"2019-12-19","close":21467.8047},{"date":"2019-12-20","close":21622.7227},{"date":"2019-12-23","close":21547.6074},{"date":"2019-12-24","close":21420.8594},{"date":"2019-12-26","close":21449.0254},{"date":"2019-12-27","close":22064.002},{"date":"2019-12-30","close":21927.8633},{"date":"2020-01-02","close":21744.7754},{"date":"2020-01-03","close":21777.6406},{"date":"2020-01-06","close":21688.4473},{"date":"2020-01-07","close":21815.1914},{"date":"2020-01-08","close":21782.334},{"date":"2020-01-09","close":22204.8379},{"date":"2020-01-10","close":22571.0078},{"date":"2020-01-13","close":22876.1445},{"date":"2020-01-14","close":23035.7598},{"date":"2020-01-15","close":22894.9238},{"date":"2020-01-16","close":23115.5625},{"date":"2020-01-17","close":23190.6758},{"date":"2020-01-20","close":23538.0664},{"date":"2020-01-21","close":23317.4277},{"date":"2020-01-22","close":23697.6758},{"date":"2020-01-23","close":23364.3672},{"date":"2020-01-28","close":22824.5039},{"date":"2020-01-29","close":23054.5352},{"date":"2020-01-30","close":22547.3242},{"date":"2020-01-31","close":22218.5781},{"date":"2020-02-03","close":22420.5273},{"date":"2020-02-04","close":23228.3008},{"date":"2020-02-05","close":23303.4434},{"date":"2020-02-06","close":23890.4902},{"date":"2020-02-07","close":23740.207},{"date":"2020-02-10","close":23632.1914},{"date":"2020-02-11","close":24158.1875},{"date":"2020-02-12","close":24336.6465},{"date":"2020-02-13","close":24416.4922},{"date":"2020-02-14","close":24599.6484},{"date":"2020-02-17","close":24707.6621},{"date":"2020-02-18","close":24284.9902},{"date":"2020-02-19","close":24435.2695},{"date":"2020-02-20","close":24430.5781},{"date":"2020-02-21","close":24073.6484},{"date":"2020-02-24","close":23171.9434},{"date":"2020-02-25","close":23223.6055},{"date":"2020-02-26","close":22692.9141},{"date":"2020-02-27","close":22251.4531},{"date":"2020-02-28","close":21307.4805},{"date":"2020-03-02","close":21889.8359},{"date":"2020-03-03","close":21988.457},{"date":"2020-03-04","close":22509.7578},{"date":"2020-03-05","close":22758.6602},{"date":"2020-03-06","close":22307.8125},{"date":"2020-03-09","close":21067.9668},{"date":"2020-03-10","close":21410.7988},{"date":"2020-03-11","close":20706.3457},{"date":"2020-03-12","close":19875.0879},{"date":"2020-03-13","close":19480.5879},{"date":"2020-03-16","close":18625.8477},{"date":"2020-03-17","close":18179.6914},{"date":"2020-03-18","close":17010.293},{"date":"2020-03-19","close":15559.1104},{"date":"2020-03-20","close":16991.5078},{"date":"2020-03-23","close":16061.6221},{"date":"2020-03-24","close":17818.0703},{"date":"2020-03-25","close":18879.4531},{"date":"2020-03-26","close":18344.0625},{"date":"2020-03-27","close":18616.4531},{"date":"2020-03-30","close":18621.1543},{"date":"2020-03-31","close":18517.8281},{"date":"2020-04-01","close":17728.8359},{"date":"2020-04-02","close":18015.3223},{"date":"2020-04-03","close":17940.1738},{"date":"2020-04-06","close":18780.832},{"date":"2020-04-07","close":19339.7012},{"date":"2020-04-08","close":19147.1445},{"date":"2020-04-09","close":19273.9512},{"date":"2020-04-10","close":19241.0703},{"date":"2020-04-13","close":18658.7246},{"date":"2020-04-14","close":18992.168},{"date":"2020-04-16","close":19320.9082},{"date":"2020-04-17","close":20119.2949},{"date":"2020-04-20","close":19804.6387},{"date":"2020-04-21","close":19682.5371},{"date":"2020-04-22","close":19926.7441},{"date":"2020-04-23","close":19865.6895},{"date":"2020-04-24","close":19391.3613},{"date":"2020-04-27","close":19673.1426},{"date":"2020-04-28","close":19810.5137},{"date":"2020-04-29","close":19962.1055},{"date":"2020-05-04","close":19393.6484},{"date":"2020-05-06","close":19753.6719},{"date":"2020-05-07","close":19909.9961},{"date":"2020-05-08","close":20123.166},{"date":"2020-05-11","close":20061.582},{"date":"2020-05-12","close":20080.5312},{"date":"2020-05-13","close":20374.2305},{"date":"2020-05-14","close":20085.2676},{"date":"2020-05-15","close":20094.7422},{"date":"2020-05-18","close":20341.0742},{"date":"2020-05-19","close":20810.0449},{"date":"2020-05-20","close":21013.7383},{"date":"2020-05-21","close":21046.9004},{"date":"2020-05-22","close":20611.0879},{"date":"2020-05-25","close":20942.6816},{"date":"2020-05-26","close":21686.4062},{"date":"2020-05-27","close":21468.498},{"date":"2020-05-28","close":21487.4492},{"date":"2020-05-29","close":21506.3945},{"date":"2020-06-01","close":21842.7285},{"date":"2020-06-02","close":21923.2578},{"date":"2020-06-03","close":22558.0273},{"date":"2020-06-04","close":22704.8809},{"date":"2020-06-05","close":23093.3223},{"date":"2020-06-08","close":23140.6934},{"date":"2020-06-09","close":23249.6484},{"date":"2020-06-10","close":23519.6582},{"date":"2020-06-11","close":23387.0176},{"date":"2020-06-12","close":22723.8281},{"date":"2020-06-15","close":21416.3906},{"date":"2020-06-16","close":22591.1855},{"date":"2020-06-17","close":23050.6875},{"date":"2020-06-18","close":22761.7246},{"date":"2020-06-19","close":22906.0},{"date":"2020-06-22","close":22629.084},{"date":"2020-06-23","close":22595.9316},{"date":"2020-06-24","close":22927.5215},{"date":"2020-06-25","close":22359.0723},{"date":"2020-06-26","close":22529.6074},{"date":"2020-06-29","close":22145.9062},{"date":"2020-06-30","close":22269.0645},{"date":"2020-07-01","close":22392.2285},{"date":"2020-07-02","close":22482.2324},{"date":"2020-07-03","close":22721.0},{"date":"2020-07-06","close":23216.4863},{"date":"2020-07-07","close":22875.4141},{"date":"2020-07-08","close":22704.8809},{"date":"2020-07-09","close":22832.7812},{"date":"2020-07-10","close":22723.8281},{"date":"2020-07-13","close":22936.9941},{"date":"2020-07-14","close":23055.4219},{"date":"2020-07-15","close":23325.4414},{"date":"2020-07-16","close":23045.9473},{"date":"2020-07-17","close":23164.3789},{"date":"2020-07-20","close":23027.002},{"date":"2020-07-21","close":23415.4453},{"date":"2020-07-22","close":23415.4453},{"date":"2020-07-23","close":23192.7988},{"date":"2020-07-24","close":22941.7324},{"date":"2020-07-27","close":23126.4824},{"date":"2020-07-28","close":23685.457},{"date":"2020-07-29","close":23600.1973},{"date":"2020-07-30","close":23676.0117},{"date":"2020-07-31","close":23552.8008},{"date":"2020-08-03","close":23770.7969},{"date":"2020-08-04","close":24045.6562},{"date":"2020-08-05","close":24784.9375},{"date":"2020-08-06","close":24950.8027},{"date":"2020-08-07","close":25206.707},{"date":"2020-08-10","close":25401.0117},{"date":"2020-08-11","close":25249.3633},{"date":"2020-08-12","close":25453.1348},{"date":"2020-08-13","close":25495.7832},{"date":"2020-08-14","close":25007.6719},{"date":"2020-08-18","close":24348.9453},{"date":"2020-08-19","close":24273.1289},{"date":"2020-08-20","close":23258.9844},{"date":"2020-08-21","close":23936.6602},{"date":"2020-08-24","close":24396.3418},{"date":"2020-08-25","close":24671.2012},{"date":"2020-08-26","close":24765.9805},{"date":"2020-08-27","close":24756.5039},{"date":"2020-08-28","close":24633.2891},{"date":"2020-08-31","close":24017.2188},{"date":"2020-09-01","close":24249.4336},{"date":"2020-09-02","close":24306.2988},{"date":"2020-09-03","close":24576.4219},{"date":"2020-09-04","close":24244.6934},{"date":"2020-09-07","close":24282.5996},{"date":"2020-09-08","close":24813.375},{"date":"2020-09-09","close":24765.9805},{"date":"2020-09-10","close":25002.9316},{"date":"2020-09-11","close":25078.7578},{"date":"2020-09-14","close":25320.4453},{"date":"2020-09-15","close":25647.4355},{"date":"2020-09-16","close":25438.9199},{"date":"2020-09-17","close":25306.2285},{"date":"2020-09-18","close":25495.7832},{"date":"2020-09-21","close":25334.6582},{"date":"2020-09-22","close":24803.8926},{"date":"2020-09-23","close":24893.9355},{"date":"2020-09-24","close":24216.2578},{"date":"2020-09-25","close":24348.9453},{"date":"2020-09-28","close":24647.5059},{"date":"2020-09-29","close":24912.8926},{"date":"2020-10-05","close":25097.709},{"date":"2020-10-06","close":25159.3203},{"date":"2020-10-07","close":25429.4375},{"date":"2020-10-08","close":25363.0957},{"date":"2020-10-12","close":25415.2266},{"date":"2020-10-13","close":25576.3477},{"date":"2020-10-14","close":25434.1797},{"date":"2020-10-15","close":25121.4062},{"date":"2020-10-16","close":24784.9375},{"date":"2020-10-19","close":24822.8496},{"date":"2020-10-20","close":25201.9668},{"date":"2020-10-21","close":25107.1914},{"date":"2020-10-22","close":24737.5508},{"date":"2020-10-23","close":24794.4141},{"date":"2020-10-26","close":24656.9844},{"date":"2020-10-27","close":24775.459},{"date":"2020-10-28","close":24680.6777},{"date":"2020-10-29","close":24415.1426},{"date":"2020-10-30","close":23997.873},{"date":"2020-11-02","close":24192.2832},{"date":"2020-11-03","close":24785.002},{"date":"2020-11-04","close":24917.7695},{"date":"2020-11-05","close":25624.2832},{"date":"2020-11-06","close":25818.6914},{"date":"2020-11-09","close":26316.5723},{"date":"2020-11-10","close":26326.0566},{"date":"2020-11-11","close":26340.2812},{"date":"2020-11-12","close":26316.5723},{"date":"2020-11-13","close":26416.1543},{"date":"2020-11-16","close":27018.3535},{"date":"2020-11-17","close":26975.6777},{"date":"2020-11-18","close":27037.3184},{"date":"2020-11-19","close":27388.2031},{"date":"2020-11-20","close":27321.8184},{"date":"2020-11-23","close":27938.2422},{"date":"2020-11-24","close":28232.2285},{"date":"2020-11-25","close":27890.8262},{"date":"2020-11-26","close":28246.457},{"date":"2020-11-27","close":28346.0312},{"date":"2020-11-30","close":27606.3262},{"date":"2020-12-01","close":28232.2285},{"date":"2020-12-02","close":28848.6562},{"date":"2020-12-03","close":29099.9648},{"date":"2020-12-04","close":29503.0137},{"date":"2020-12-07","close":29616.8145},{"date":"2020-12-08","close":29616.8145},{"date":"2020-12-09","close":30375.4941},{"date":"2020-12-10","close":30076.7656},{"date":"2020-12-11","close":30128.9199},{"date":"2020-12-14","close":30081.5059},{"date":"2020-12-15","close":30209.5332},{"date":"2020-12-16","close":30560.418},{"date":"2020-12-17","close":30674.2207},{"date":"2020-12-18","close":30503.5215},{"date":"2020-12-21","close":30328.0742},{"date":"2020-12-22","close":29768.5527},{"date":"2020-12-23","close":31191.0742},{"date":"2020-12-24","close":31537.2188},{"date":"2020-12-28","close":31783.7793},{"date":"2020-12-29","close":33083.0156},{"date":"2020-12-30","close":33874.8867},{"date":"2021-01-04","close":35705.1914},{"date":"2021-01-05","close":36188.8477},{"date":"2021-01-06","close":35809.5078},{"date":"2021-01-07","close":37146.6797},{"date":"2021-01-08","close":38479.0977},{"date":"2021-01-11","close":37952.7695},{"date":"2021-01-12","close":37782.0703},{"date":"2021-01-13","close":38270.4648},{"date":"2021-01-14","close":38498.0664},{"date":"2021-01-15","close":37725.168},{"date":"2021-01-18","close":36952.2656},{"date":"2021-01-19","close":37976.4727},{"date":"2021-01-20","close":38787.3047},{"date":"2021-01-21","close":39930.0703},{"date":"2021-01-22","close":39773.5859},{"date":"2021-01-25","close":40589.168},{"date":"2021-01-26","close":39735.6602},{"date":"2021-01-27","close":39527.0234},{"date":"2021-01-28","close":38545.4844},{"date":"2021-01-29","close":37151.418},{"date":"2021-02-01","close":37905.3555},{"date":"2021-02-02","close":38460.1367},{"date":"2021-02-03","close":38863.1797},{"date":"2021-02-04","close":37957.5117},{"date":"2021-02-05","close":38502.8086},{"date":"2021-02-08","close":38199.3398},{"date":"2021-02-09","close":38379.5234},{"date":"2021-02-10","close":38749.3828},{"date":"2021-02-15","close":39621.8555},{"date":"2021-02-16","close":39991.7031},{"date":"2021-02-17","close":39669.2734},{"date":"2021-02-18","close":38811.0273},{"date":"2021-02-19","close":39076.5625},{"date":"2021-02-22","close":38659.2852},{"date":"2021-02-23","close":38118.7383},{"date":"2021-02-24","close":37127.7109},{"date":"2021-02-25","close":38626.0938},{"date":"2021-02-26","close":37189.3516},{"date":"2021-03-02","close":37744.125},{"date":"2021-03-03","close":38204.082},{"date":"2021-03-04","close":37217.8008},{"date":"2021-03-05","close":36994.9414},{"date":"2021-03-08","close":36184.1094},{"date":"2021-03-09","close":35856.9336},{"date":"2021-03-10","close":35434.9141},{"date":"2021-03-11","close":36653.5352},{"date":"2021-03-12","close":37374.2852},{"date":"2021-03-15","close":36881.1406},{"date":"2021-03-16","close":37554.4648},{"date":"2021-03-17","close":36933.2969},{"date":"2021-03-18","close":37217.8008},{"date":"2021-03-19","close":36781.5586},{"date":"2021-03-22","close":36629.8164},{"date":"2021-03-23","close":35671.9961},{"date":"2021-03-24","close":35714.6758},{"date":"2021-03-25","close":35785.8047},{"date":"2021-03-26","close":35923.3047},{"date":"2021-03-29","close":35653.0391},{"date":"2021-03-30","close":36748.3711},{"date":"2021-03-31","close":36364.293},{"date":"2021-04-01","close":37326.8633},{"date":"2021-04-02","close":37673.0039},{"date":"2021-04-05","close":37720.4258},{"date":"2021-04-06","close":37777.3242},{"date":"2021-04-07","close":37819.9922},{"date":"2021-04-08","close":37753.6133},{"date":"2021-04-09","close":37544.9805},{"date":"2021-04-12","close":37189.3516},{"date":"2021-04-13","close":37886.3828},{"date":"2021-04-14","close":38090.2773},{"date":"2021-04-15","close":38517.0391},{"date":"2021-04-16","close":38545.4844},{"date":"2021-04-19","close":38649.8008},{"date":"2021-04-20","close":38758.8633},{"date":"2021-04-21","close":37829.4844},{"date":"2021-04-22","close":37876.9062},{"date":"2021-04-23","close":38023.8906},{"date":"2021-04-26","close":38455.3945},{"date":"2021-04-27","close":38464.8633},{"date":"2021-04-28","close":37720.4258},{"date":"2021-04-29","close":37629.6172},{"date":"2021-04-30","close":36998.7969},{"date":"2021-05-03","close":36769.4062},{"date":"2021-05-04","close":37132.6094},{"date":"2021-05-06","close":36673.8242},{"date":"2021-05-07","close":36927.1133},{"date":"2021-05-10","close":37228.1914},{"date":"2021-05-11","close":36133.8047},{"date":"2021-05-12","close":35431.293},{"date":"2021-05-13","close":34719.2383},{"date":"2021-05-14","close":35330.9453},{"date":"2021-05-17","close":35072.875},{"date":"2021-05-18","close":35479.0898},{"date":"2021-05-20","close":35632.0195},{"date":"2021-05-21","close":35827.9492},{"date":"2021-05-24","close":35354.8359},{"date":"2021-05-25","close":35861.4102},{"date":"2021-05-26","close":35761.043},{"date":"2021-05-27","close":35440.8555},{"date":"2021-05-28","close":35569.8789},{"date":"2021-05-31","close":35326.1602},{"date":"2021-06-01","close":35522.0938},{"date":"2021-06-02","close":35297.4961},{"date":"2021-06-03","close":36023.8906},{"date":"2021-06-04","close":35909.1914},{"date":"2021-06-07","close":35990.4414},{"date":"2021-06-08","close":35679.8047},{"date":"2021-06-09","close":35048.9805},{"date":"2021-06-10","close":35125.4453},{"date":"2021-06-11","close":35746.707},{"date":"2021-06-14","close":35937.8633},{"date":"2021-06-15","close":36272.3984},{"date":"2021-06-16","close":36425.3242},{"date":"2021-06-17","close":36129.0273},{"date":"2021-06-18","close":36406.207},{"date":"2021-06-21","close":36272.3984},{"date":"2021-06-22","close":36315.4102},{"date":"2021-06-23","close":36344.082},{"date":"2021-06-24","close":36912.7695},{"date":"2021-06-25","close":37118.2773},{"date":"2021-06-28","close":36860.207},{"date":"2021-06-29","close":36712.0586},{"date":"2021-06-30","close":37094.3789},{"date":"2021-07-01","close":37089.5977},{"date":"2021-07-02","close":36989.2461},{"date":"2021-07-05","close":37333.3203},{"date":"2021-07-06","close":37749.0938},{"date":"2021-07-07","close":37495.8203},{"date":"2021-07-08","close":36884.1055},{"date":"2021-07-09","close":36649.9375},{"date":"2021-07-12","close":36778.9688},{"date":"2021-07-13","close":37299.8672},{"date":"2021-07-14","close":37113.4961},{"date":"2021-07-15","close":37543.6016},{"date":"2021-07-16","close":37271.1953},{"date":"2021-07-19","close":36793.2969},{"date":"2021-07-20","close":36745.5195},{"date":"2021-07-21","close":36597.3594},{"date":"2021-07-22","close":37013.1406},{"date":"2021-07-23","close":37108.7148},{"date":"2021-07-26","close":36606.918},{"date":"2021-07-27","close":36888.8828},{"date":"2021-07-28","close":36807.6484},{"date":"2021-07-29","close":36951.0039},{"date":"2021-07-30","close":36281.9492},{"date":"2021-08-02","close":36516.1172},{"date":"2021-08-03","close":37127.8281},{"date":"2021-08-04","close":37405.0078},{"date":"2021-08-05","close":37519.707},{"date":"2021-08-06","close":37271.1953},{"date":"2021-08-09","close":37328.5469},{"date":"2021-08-10","close":36994.0234},{"date":"2021-08-11","close":36320.1836},{"date":"2021-08-12","close":36043.0},{"date":"2021-08-13","close":35565.1133},{"date":"2021-08-17","close":35206.6836},{"date":"2021-08-18","close":35589.0},{"date":"2021-08-19","close":34690.5508},{"date":"2021-08-20","close":34399.0352},{"date":"2021-08-23","close":34556.7461},{"date":"2021-08-24","close":34810.0352},{"date":"2021-08-25","close":34829.1484},{"date":"2021-08-26","close":34628.4297},{"date":"2021-08-27","close":34518.5117},{"date":"2021-08-30","close":34494.625},{"date":"2021-08-31","close":35431.293},{"date":"2021-09-01","close":35536.4336},{"date":"2021-09-02","close":34680.9883},{"date":"2021-09-03","close":35560.3281},{"date":"2021-09-06","close":35469.5352},{"date":"2021-09-07","close":35316.5977},{"date":"2021-09-08","close":35292.707},{"date":"2021-09-09","close":34465.9453},{"date":"2021-09-10","close":34986.8516},{"date":"2021-09-13","close":34924.7266},{"date":"2021-09-14","close":35178.0195},{"date":"2021-09-15","close":35039.4258},{"date":"2021-09-16","close":34375.1484},{"date":"2021-09-17","close":34604.5312},{"date":"2021-09-23","close":34513.7344},{"date":"2021-09-24","close":34403.8203},{"date":"2021-09-27","close":34738.3516},{"date":"2021-09-28","close":34011.9414},{"date":"2021-09-29","close":33309.4336},{"date":"2021-09-30","close":33572.2773},{"date":"2021-10-01","close":32845.8711},{"date":"2021-10-05","close":32215.0449},{"date":"2021-10-06","close":31555.5508},{"date":"2021-10-07","close":31870.9609},{"date":"2021-10-08","close":31842.2891},{"date":"2021-10-12","close":31106.3281},{"date":"2021-10-13","close":31235.3574},{"date":"2021-10-14","close":31756.2695},{"date":"2021-10-15","close":32645.1602},{"date":"2021-10-18","close":32315.4102},{"date":"2021-10-19","close":32783.75},{"date":"2021-10-20","close":32554.3574},{"date":"2021-10-21","close":32434.8789},{"date":"2021-10-22","close":32678.6094},{"date":"2021-10-25","close":32664.2695},{"date":"2021-10-26","close":33232.9688},{"date":"2021-10-27","close":33084.8203},{"date":"2021-10-28","close":33452.8086},{"date":"2021-10-29","close":32841.0977},{"date":"2021-11-01","close":32951.0117},{"date":"2021-11-02","close":33443.2383},{"date":"2021-11-03","close":33056.1484},{"date":"2021-11-04","close":33505.3672},{"date":"2021-11-05","close":33615.2852},{"date":"2021-11-08","close":33610.5117},{"date":"2021-11-09","close":33610.5117},{"date":"2021-11-10","close":33400.2344},{"date":"2021-11-11","close":33347.6719},{"date":"2021-11-12","close":33553.1602},{"date":"2021-11-15","close":34255.668},{"date":"2021-11-16","close":34403.8203},{"date":"2021-11-17","close":34226.9883},{"date":"2021-11-18","close":34313.0156},{"date":"2021-11-19","close":34986.8516},{"date":"2021-11-22","close":35756.2617},{"date":"2021-11-23","close":35364.3867},{"date":"2021-11-24","close":35311.8203},{"date":"2021-11-25","close":34814.8086},{"date":"2021-11-26","close":34164.8672},{"date":"2021-11-29","close":33992.832},{"date":"2021-11-30","close":33285.543},{"date":"2021-12-01","close":34045.3906},{"date":"2021-12-02","close":34236.5469},{"date":"2021-12-03","close":34465.9453},{"date":"2021-12-06","close":34733.5664},{"date":"2021-12-07","close":35029.8672},{"date":"2021-12-08","close":34934.2773},{"date":"2021-12-09","close":35292.707},{"date":"2021-12-10","close":35077.6523},{"date":"2021-12-13","close":35283.1484},{"date":"2021-12-14","close":34465.9453},{"date":"2021-12-15","close":34862.6016},{"date":"2021-12-16","close":35048.9805},{"date":"2021-12-17","close":34762.2383},{"date":"2021-12-20","close":34069.2852},{"date":"2021-12-21","close":34671.4414},{"date":"2021-12-22","close":34900.832},{"date":"2021-12-23","close":35522.0938},{"date":"2021-12-24","close":35789.7148},{"date":"2021-12-27","close":35526.875},{"date":"2021-12-28","close":35789.7148},{"date":"2021-12-29","close":36133.8047},{"date":"2021-12-30","close":36234.1641},{"date":"2022-01-03","close":36105.0},{"date":"2022-01-04","close":36186.3789},{"date":"2022-01-05","close":35402.6211},{"date":"2022-01-06","close":34724.0078},{"date":"2022-01-07","close":35192.3516},{"date":"2022-01-10","close":34346.4688},{"date":"2022-01-11","close":34695.332},{"date":"2022-01-12","close":35522.0938},{"date":"2022-01-13","close":35684.5859},{"date":"2022-01-14","close":35498.1953},{"date":"2022-01-17","close":35034.6445},{"date":"2022-01-18","close":35283.1484},{"date":"2022-01-19","close":34953.3984},{"date":"2022-01-20","close":35354.8359},{"date":"2022-01-21","close":34418.1602},{"date":"2022-01-24","close":34260.4492},{"date":"2022-01-25","close":33338.1133},{"date":"2022-01-26","close":33108.7148},{"date":"2022-01-27","close":31741.9277},{"date":"2022-01-28","close":32635.5957},{"date":"2022-02-03","close":32793.3086},{"date":"2022-02-04","close":33156.5078},{"date":"2022-02-07","close":32482.6738},{"date":"2022-02-08","close":32516.127},{"date":"2022-02-09","close":32898.4453},{"date":"2022-02-10","close":33170.8398},{"date":"2022-02-11","close":32864.9883},{"date":"2022-02-14","close":32319.0},{"date":"2022-02-15","close":32038.2285},{"date":"2022-02-16","close":32678.6094},{"date":"2022-02-17","close":33056.1484},{"date":"2022-02-18","close":32893.668},{"date":"2022-02-21","close":32888.8789},{"date":"2022-02-22","close":32320.1836},{"date":"2022-02-23","close":32726.4023},{"date":"2022-02-24","close":31565.1074},{"date":"2022-02-25","close":31995.2129},{"date":"2022-02-28","close":32258.0586},{"date":"2022-03-02","close":32195.9336},{"date":"2022-03-03","close":32864.9883},{"date":"2022-03-04","close":31990.4375},{"date":"2022-03-07","close":30967.7324},{"date":"2022-03-08","close":30542.4102},{"date":"2022-03-10","close":31168.4512},{"date":"2022-03-11","close":30666.6641},{"date":"2022-03-14","close":30614.0957},{"date":"2022-03-15","close":30222.2207},{"date":"2022-03-16","close":30924.7266},{"date":"2022-03-17","close":31813.6152},{"date":"2022-03-18","close":31765.8281},{"date":"2022-03-21","close":31541.2148},{"date":"2022-03-22","close":31794.502},{"date":"2022-03-23","close":32019.1152},{"date":"2022-03-24","close":31708.4785},{"date":"2022-03-25","close":31713.2598},{"date":"2022-03-28","close":31584.2305},{"date":"2022-03-29","close":31823.1719},{"date":"2022-03-30","close":32248.5059},{"date":"2022-03-31","close":32434.8789},{"date":"2022-04-01","close":31899.6367},{"date":"2022-04-04","close":31918.7539},{"date":"2022-04-05","close":32076.459},{"date":"2022-04-06","close":31479.084},{"date":"2022-04-07","close":31235.3574},{"date":"2022-04-08","close":31560.3281},{"date":"2022-04-11","close":31154.1191},{"date":"2022-04-12","close":30977.2988},{"date":"2022-04-13","close":31823.1719},{"date":"2022-04-14","close":31808.8418},{"date":"2022-04-15","close":31311.8281},{"date":"2022-04-18","close":31077.6523},{"date":"2022-04-19","close":31550.7715},{"date":"2022-04-20","close":31579.4434},{"date":"2022-04-21","close":31761.043},{"date":"2022-04-22","close":31259.2539},{"date":"2022-04-25","close":30532.8535},{"date":"2022-04-26","close":30762.2422},{"date":"2022-04-27","close":30389.4844},{"date":"2022-04-28","close":30481.0605},{"date":"2022-04-29","close":31093.1895},{"date":"2022-05-02","close":30914.0},{"date":"2022-05-03","close":30905.209},{"date":"2022-05-04","close":30837.7324},{"date":"2022-05-06","close":30413.5859},{"date":"2022-05-09","close":29834.0},{"date":"2022-05-10","close":29999.0703},{"date":"2022-05-11","close":29840.0137},{"date":"2022-05-12","close":29131.4883},{"date":"2022-05-13","close":30076.1855},{"date":"2022-05-16","close":29844.832},{"date":"2022-05-17","close":30293.0801},{"date":"2022-05-18","close":30582.2754},{"date":"2022-05-19","close":29979.791},{"date":"2022-05-20","close":30577.457},{"date":"2022-05-23","close":30760.6133},{"date":"2022-05-24","close":29844.832},{"date":"2022-05-25","close":29931.5879},{"date":"2022-05-26","close":29377.3027},{"date":"2022-05-27","close":29709.877},{"date":"2022-05-30","close":30244.8848},{"date":"2022-05-31","close":30187.0449},{"date":"2022-06-02","close":29791.8105},{"date":"2022-06-03","close":29893.0293},{"date":"2022-06-07","close":29078.4688},{"date":"2022-06-08","close":29165.2227},{"date":"2022-06-09","close":29097.7461},{"date":"2022-06-10","close":28827.834},{"date":"2022-06-13","close":27830.1113},{"date":"2022-06-14","close":27618.0371},{"date":"2022-06-15","close":27304.7422},{"date":"2022-06-16","close":27540.9199},{"date":"2022-06-17","close":27328.8457},{"date":"2022-06-20","close":26899.8711},{"date":"2022-06-21","close":27237.2617},{"date":"2022-06-22","close":26080.4863},{"date":"2022-06-23","close":25858.7734},{"date":"2022-06-24","close":26451.625},{"date":"2022-06-27","close":26991.4473},{"date":"2022-06-28","close":27140.8652},{"date":"2022-06-29","close":26745.6367},{"date":"2022-06-30","close":25853.9551},{"date":"2022-07-01","close":25328.5879},{"date":"2022-07-04","close":25323.7656},{"date":"2022-07-05","close":26292.5645},{"date":"2022-07-06","close":25844.3145},{"date":"2022-07-07","close":26586.5801},{"date":"2022-07-08","close":26451.625},{"date":"2022-07-11","close":26302.2031},{"date":"2022-07-12","close":25984.0918},{"date":"2022-07-13","close":26181.7109},{"date":"2022-07-14","close":26239.5449},{"date":"2022-07-15","close":26976.9922},{"date":"2022-07-18","close":27309.5625},{"date":"2022-07-19","close":27020.3672},{"date":"2022-07-20","close":27454.1602},{"date":"2022-07-21","close":27791.5586},{"date":"2022-07-22","close":27478.2637},{"date":"2022-07-25","close":27434.8809},{"date":"2022-07-26","close":27512.0},{"date":"2022-07-27","close":27502.3594},{"date":"2022-07-28","close":27762.6328},{"date":"2022-07-29","close":27555.377},{"date":"2022-08-01","close":27540.9199},{"date":"2022-08-02","close":27324.0234},{"date":"2022-08-03","close":27545.7363},{"date":"2022-08-04","close":27834.9316},{"date":"2022-08-05","close":27989.1719},{"date":"2022-08-08","close":27690.334},{"date":"2022-08-09","close":27777.0957},{"date":"2022-08-10","close":27271.0059},{"date":"2022-08-11","close":27974.709},{"date":"2022-08-12","close":28095.207},{"date":"2022-08-16","close":28495.2637},{"date":"2022-08-17","close":28398.8594},{"date":"2022-08-18","close":28273.5449},{"date":"2022-08-19","close":28177.1426},{"date":"2022-08-22","close":27545.7363},{"date":"2022-08-23","close":27039.6465},{"date":"2022-08-24","close":27116.7695},{"date":"2022-08-25","close":27357.7598},{"date":"2022-08-26","close":27468.6191},{"date":"2022-08-29","close":26639.5918},{"date":"2022-08-30","close":26952.8906},{"date":"2022-08-31","close":27507.1738},{"date":"2022-09-01","close":26687.7988},{"date":"2022-09-02","close":26644.418},{"date":"2022-09-05","close":26413.0625},{"date":"2022-09-06","close":26374.5},{"date":"2022-09-07","close":25993.7305},{"date":"2022-09-08","close":26210.627},{"date":"2022-09-13","close":27463.8027},{"date":"2022-09-14","close":27049.2891},{"date":"2022-09-15","close":26846.8555},{"date":"2022-09-16","close":26495.002},{"date":"2022-09-19","close":26441.9785},{"date":"2022-09-20","close":26552.8398},{"date":"2022-09-21","close":26239.5449},{"date":"2022-09-22","close":25964.8105},{"date":"2022-09-23","close":25473.1797},{"date":"2022-09-26","close":24861.0547},{"date":"2022-09-27","close":24716.4531},{"date":"2022-09-28","close":23950.0879},{"date":"2022-09-29","close":23892.2539},{"date":"2022-09-30","close":23887.4316},{"date":"2022-10-04","close":24629.6992},{"date":"2022-10-05","close":25010.4727},{"date":"2022-10-06","close":25391.2441},{"date":"2022-10-07","close":25381.6016},{"date":"2022-10-11","close":25150.248},{"date":"2022-10-12","close":25584.043},{"date":"2022-10-13","close":25212.9043},{"date":"2022-10-14","close":25675.6152},{"date":"2022-10-17","close":25815.3926},{"date":"2022-10-18","close":25902.1543},{"date":"2022-10-19","close":25608.1348},{"date":"2022-10-20","close":25183.9863},{"date":"2022-10-21","close":25641.877},{"date":"2022-10-24","close":26167.2461},{"date":"2022-10-25","close":26297.3848},{"date":"2022-10-26","close":26687.7988},{"date":"2022-10-27","close":27150.5098},{"date":"2022-10-28","close":26407.0586},{"date":"2022-10-31","close":26831.8809},{"date":"2022-11-01","close":27290.5059},{"date":"2022-11-02","close":26918.7812},{"date":"2022-11-03","close":26875.3281},{"date":"2022-11-04","close":27111.8887},{"date":"2022-11-07","close":27556.0234},{"date":"2022-11-08","close":27860.1699},{"date":"2022-11-09","close":28212.584},{"date":"2022-11-10","close":27864.9883},{"date":"2022-11-11","close":29125.0},{"date":"2022-11-14","close":29038.1035},{"date":"2022-11-15","close":28796.7246},{"date":"2022-11-16","close":28864.3086},{"date":"2022-11-17","close":28096.7227},{"date":"2022-11-18","close":28053.2715},{"date":"2022-11-21","close":27768.4434},{"date":"2022-11-22","close":27324.3008},{"date":"2022-11-23","close":27599.4746},{"date":"2022-11-24","close":28009.8223},{"date":"2022-11-25","close":27879.4746},{"date":"2022-11-28","close":27633.2656},{"date":"2022-11-29","close":27618.7871},{"date":"2022-11-30","close":28260.8555},{"date":"2022-12-01","close":28227.0664},{"date":"2022-12-02","close":27604.3047},{"date":"2022-12-05","close":27411.1992},{"date":"2022-12-06","close":27266.3672},{"date":"2022-12-07","close":26894.6426},{"date":"2022-12-08","close":26798.0918},{"date":"2022-12-09","close":26909.127},{"date":"2022-12-12","close":26716.0215},{"date":"2022-12-13","close":26691.8848},{"date":"2022-12-14","close":27198.7812},{"date":"2022-12-15","close":26749.8125},{"date":"2022-12-16","close":26489.123},{"date":"2022-12-19","close":26300.8457},{"date":"2022-12-20","close":26117.3965},{"date":"2022-12-21","close":25885.6719},{"date":"2022-12-22","close":26320.1602},{"date":"2022-12-23","close":25818.0879},{"date":"2022-12-26","close":25890.498},{"date":"2022-12-27","close":25784.2891},{"date":"2022-12-28","close":25538.084},{"date":"2022-12-29","close":24949.1152},{"date":"2023-01-02","close":25108.4258},{"date":"2023-01-03","close":25142.2188},{"date":"2023-01-04","close":25982.2246},{"date":"2023-01-05","close":26035.3281},{"date":"2023-01-06","close":26262.2246},{"date":"2023-01-09","close":27053.9531},{"date":"2023-01-10","close":27237.4043},{"date":"2023-01-11","close":27377.4043},{"date":"2023-01-12","close":27367.748},{"date":"2023-01-13","close":27425.6797},{"date":"2023-01-16","close":27512.5742},{"date":"2023-01-17","close":27362.9199},{"date":"2023-01-18","close":27271.1953},{"date":"2023-01-19","close":27372.5781},{"date":"2023-01-20","close":27565.6758},{"date":"2023-01-25","close":28400.8555},{"date":"2023-01-26","close":28690.5176},{"date":"2023-01-27","close":28931.8965},{"date":"2023-01-30","close":28618.0996},{"date":"2023-01-31","close":28082.2344},{"date":"2023-02-01","close":28618.0996},{"date":"2023-02-02","close":29149.1348},{"date":"2023-02-03","close":29023.6211},{"date":"2023-02-06","close":28550.5117},{"date":"2023-02-07","close":28704.998},{"date":"2023-02-08","close":29549.8301},{"date":"2023-02-09","close":29506.3809},{"date":"2023-02-10","close":29400.1758},{"date":"2023-02-13","close":28912.584},{"date":"2023-02-14","close":29545.0059},{"date":"2023-02-15","close":29105.6895},{"date":"2023-02-16","close":29704.3125},{"date":"2023-02-17","close":29197.418},{"date":"2023-02-20","close":29318.1055},{"date":"2023-02-21","close":29250.5176},{"date":"2023-02-22","close":28676.0352},{"date":"2023-02-23","close":29207.0703},{"date":"2023-02-24","close":29052.5859},{"date":"2023-02-27","close":28647.0664},{"date":"2023-02-28","close":28758.1016},{"date":"2023-03-02","close":28724.3047},{"date":"2023-03-03","close":28941.5508},{"date":"2023-03-06","close":29868.4512},{"date":"2023-03-07","close":29699.4883},{"date":"2023-03-08","close":29308.4512},{"date":"2023-03-09","close":28902.9316},{"date":"2023-03-10","close":28661.5488},{"date":"2023-03-13","close":29081.5527},{"date":"2023-03-14","close":28183.6152},{"date":"2023-03-15","close":28371.8887},{"date":"2023-03-16","close":28453.9629},{"date":"2023-03-17","close":28912.584},{"date":"2023-03-20","close":28521.5488},{"date":"2023-03-21","close":28458.7891},{"date":"2023-03-22","close":28902.9316},{"date":"2023-03-23","close":29062.2383},{"date":"2023-03-24","close":29105.6895},{"date":"2023-03-27","close":28888.4453},{"date":"2023-03-28","close":29240.8613},{"date":"2023-03-29","close":29240.8613},{"date":"2023-03-30","close":29351.8984},{"date":"2023-03-31","close":29660.8633},{"date":"2023-04-03","close":29549.8301},{"date":"2023-04-04","close":29298.793},{"date":"2023-04-05","close":29979.4883},{"date":"2023-04-06","close":29240.8613},{"date":"2023-04-07","close":29810.5215},{"date":"2023-04-10","close":30013.2832},{"date":"2023-04-11","close":30288.457},{"date":"2023-04-12","close":30418.8008},{"date":"2023-04-13","close":30341.5586},{"date":"2023-04-14","close":30380.1836},{"date":"2023-04-17","close":30071.2109},{"date":"2023-04-18","close":30056.7285},{"date":"2023-04-19","close":29940.8652},{"date":"2023-04-20","close":29713.9727},{"date":"2023-04-21","close":29583.623},{"date":"2023-04-24","close":29313.2773},{"date":"2023-04-25","close":28806.377},{"date":"2023-04-26","close":28922.2441},{"date":"2023-04-27","close":29126.2266},{"date":"2023-04-28","close":29184.5098},{"date":"2023-05-02","close":29344.7812},{"date":"2023-05-03","close":29121.3711},{"date":"2023-05-04","close":29014.5234},{"date":"2023-05-08","close":29330.2168},{"date":"2023-05-09","close":29131.084},{"date":"2023-05-10","close":28912.5273},{"date":"2023-05-11","close":28897.9531},{"date":"2023-05-12","close":28684.2598},{"date":"2023-05-15","close":28703.6816},{"date":"2023-05-16","close":28995.0938},{"date":"2023-05-17","close":29412.7793},{"date":"2023-05-18","close":29707.0},{"date":"2023-05-19","close":30345.2852},{"date":"2023-05-22","close":30408.4199},{"date":"2023-05-23","close":30617.2637},{"date":"2023-05-24","close":30428.0},{"date":"2023-05-25","close":30646.4102},{"date":"2023-05-26","close":31141.7969},{"date":"2023-05-30","close":32171.4395},{"date":"2023-05-31","close":31787.7539},{"date":"2023-06-01","close":31841.1777},{"date":"2023-06-02","close":32118.0176},{"date":"2023-06-05","close":32118.0176},{"date":"2023-06-07","close":32118.0176},{"date":"2023-06-08","close":32122.873},{"date":"2023-06-09","close":32749.3984},{"date":"2023-06-12","close":32487.1348},{"date":"2023-06-13","close":33079.6602},{"date":"2023-06-14","close":32895.1016},{"date":"2023-06-15","close":32720.2598},{"date":"2023-06-16","close":33040.8086},{"date":"2023-06-19","close":32414.2793},{"date":"2023-06-20","close":32331.7168},{"date":"2023-06-21","close":32025.7383},{"date":"2023-06-22","close":32161.7246},{"date":"2023-06-23","close":31773.1836},{"date":"2023-06-26","close":31918.8867},{"date":"2023-06-27","close":31855.748},{"date":"2023-06-28","close":31680.9043},{"date":"2023-06-29","close":32006.3105},{"date":"2023-06-30","close":31982.0234},{"date":"2023-07-03","close":32729.0},{"date":"2023-07-04","close":32588.0},{"date":"2023-07-05","close":32323.0},{"date":"2023-07-06","close":31779.0},{"date":"2023-07-07","close":31292.3613},{"date":"2023-07-10","close":30787.25},{"date":"2023-07-11","close":31466.0},{"date":"2023-07-12","close":31764.0},{"date":"2023-07-13","close":32015.0},{"date":"2023-07-14","close":32559.9844},{"date":"2023-07-17","close":32496.8535},{"date":"2023-07-18","close":32444.0},{"date":"2023-07-19","close":32312.291},{"date":"2023-07-20","close":32006.3105},{"date":"2023-07-21","close":31695.4746},{"date":"2023-07-24","close":31763.4688},{"date":"2023-07-25","close":31569.0},{"date":"2023-07-26","close":31248.6484},{"date":"2023-07-27","close":31971.0},{"date":"2023-07-28","close":31816.8945},{"date":"2023-07-31","close":31549.0},{"date":"2023-08-01","close":32015.0},{"date":"2023-08-02","close":31564.0},{"date":"2023-08-03","close":30976.6699},{"date":"2023-08-04","close":30821.252},{"date":"2023-08-07","close":30942.6719},{"date":"2023-08-08","close":30437.5645},{"date":"2023-08-09","close":30869.8164},{"date":"2023-08-10","close":30563.8418},{"date":"2023-08-11","close":30437.5645},{"date":"2023-08-14","close":30049.0195},{"date":"2023-08-16","close":29786.752},{"date":"2023-08-17","close":29689.6152},{"date":"2023-08-18","close":29728.4707},{"date":"2023-08-21","close":29607.0508},{"date":"2023-08-22","close":29694.4727},{"date":"2023-08-23","close":29597.334},{"date":"2023-08-24","close":30350.1387},{"date":"2023-08-25","close":29723.6152},{"date":"2023-08-28","close":29777.0371},{"date":"2023-08-29","close":29976.1719},{"date":"2023-08-30","close":30194.7246},{"date":"2023-08-31","close":30306.4277},{"date":"2023-09-01","close":30452.1309},{"date":"2023-09-04","close":30699.8301},{"date":"2023-09-05","close":30733.8281},{"date":"2023-09-06","close":30364.709},{"date":"2023-09-07","close":30282.1426},{"date":"2023-09-08","close":29786.752},{"date":"2023-09-11","close":29713.8984},{"date":"2023-09-12","close":29582.7656},{"date":"2023-09-13","close":29937.3125},{"date":"2023-09-14","close":30568.6973},{"date":"2023-09-15","close":30928.0996},{"date":"2023-09-18","close":30063.5898},{"date":"2023-09-19","close":29937.3125},{"date":"2023-09-20","close":29937.3125},{"date":"2023-09-21","close":29383.6387},{"date":"2023-09-22","close":29412.7793},{"date":"2023-09-25","close":29393.3516},{"date":"2023-09-26","close":29043.6641},{"date":"2023-09-27","close":28893.1035},{"date":"2023-10-04","close":28407.4199},{"date":"2023-10-05","close":28771.6855},{"date":"2023-10-06","close":28543.4082},{"date":"2023-10-10","close":29077.6602},{"date":"2023-10-11","close":29456.4902},{"date":"2023-10-12","close":30005.3027},{"date":"2023-10-13","close":29791.6094},{"date":"2023-10-16","close":29645.9043},{"date":"2023-10-17","close":30422.9941},{"date":"2023-10-18","close":30442.4199},{"date":"2023-10-19","close":29645.9043},{"date":"2023-10-20","close":29388.4922},{"date":"2023-10-23","close":29097.0898},{"date":"2023-10-24","close":29383.6387},{"date":"2023-10-25","close":29393.3516},{"date":"2023-10-26","close":28018.875},{"date":"2023-10-27","close":28150.0098},{"date":"2023-10-30","close":28383.3008},{"date":"2023-10-31","close":27717.459},{"date":"2023-11-01","close":28276.375},{"date":"2023-11-02","close":29112.3203},{"date":"2023-11-03","close":29233.8223},{"date":"2023-11-06","close":30789.0762},{"date":"2023-11-07","close":30069.7715},{"date":"2023-11-08","close":29501.1328},{"date":"2023-11-09","close":29705.2598},{"date":"2023-11-10","close":29676.0977},{"date":"2023-11-13","close":29627.498},{"date":"2023-11-14","close":29817.041},{"date":"2023-11-15","close":30614.1094},{"date":"2023-11-16","close":30730.752},{"date":"2023-11-17","close":30259.3164},{"date":"2023-11-20","close":30609.2441},{"date":"2023-11-21","close":30735.6113},{"date":"2023-11-22","close":30725.8926},{"date":"2023-11-23","close":30482.8848},{"date":"2023-11-24","close":30191.2754},{"date":"2023-11-27","close":30264.1777},{"date":"2023-11-28","close":30657.8477},{"date":"2023-11-29","close":30716.168},{"date":"2023-11-30","close":30973.7578},{"date":"2023-12-01","close":30541.2051},{"date":"2023-12-04","close":30380.8203},{"date":"2023-12-05","close":29962.8496},{"date":"2023-12-06","close":29914.2441},{"date":"2023-12-07","close":29724.6992},{"date":"2023-12-08","close":30186.4121},{"date":"2023-12-11","close":30492.6074},{"date":"2023-12-12","close":30614.1094},{"date":"2023-12-13","close":30380.8203},{"date":"2023-12-14","close":31085.543},{"date":"2023-12-15","close":31396.5918},{"date":"2023-12-18","close":31104.9844},{"date":"2023-12-19","close":30983.4805},{"date":"2023-12-20","close":31508.375},{"date":"2023-12-21","close":31294.5293},{"date":"2023-12-22","close":31518.0938},{"date":"2023-12-26","close":31561.8379},{"date":"2023-12-27","close":31892.3262},{"date":"2023-12-28","close":32407.5059},{"date":"2024-01-02","close":32587.3281},{"date":"2024-01-03","close":31396.5918},{"date":"2024-01-04","close":31129.2852},{"date":"2024-01-05","close":31134.1484},{"date":"2024-01-08","close":31114.7031},{"date":"2024-01-09","close":30964.0391},{"date":"2024-01-10","close":30385.6797},{"date":"2024-01-11","close":30687.0137},{"date":"2024-01-12","close":30050.3262},{"date":"2024-01-15","close":30137.8125},{"date":"2024-01-16","close":29646.9375},{"date":"2024-01-17","close":29000.5352},{"date":"2024-01-18","close":29225.0},{"date":"2024-01-19","close":29865.6445},{"date":"2024-01-22","close":29817.041},{"date":"2024-01-23","close":29846.2031},{"date":"2024-01-24","close":29671.2344},{"date":"2024-01-25","close":29316.4453},{"date":"2024-01-26","close":29267.8477},{"date":"2024-01-29","close":29530.2949},{"date":"2024-01-30","close":29574.0332},{"date":"2024-01-31","close":29282.4258},{"date":"2024-02-01","close":29666.3789},{"date":"2024-02-02","close":30502.3262},{"date":"2024-02-05","close":29992.0098},{"date":"2024-02-06","close":30157.252},{"date":"2024-02-07","close":30618.9707},{"date":"2024-02-08","close":30755.0527},{"date":"2024-02-13","close":31318.8301},{"date":"2024-02-14","close":30881.4141},{"date":"2024-02-15","close":30745.332},{"date":"2024-02-16","close":31197.3262},{"date":"2024-02-19","close":31678.4805},{"date":"2024-02-20","close":31352.8516},{"date":"2024-02-21","close":31401.4492},{"date":"2024-02-22","close":31960.3711},{"date":"2024-02-23","close":31945.7891},{"date":"2024-02-26","close":31761.1035},{"date":"2024-02-27","close":31100.123},{"date":"2024-02-28","close":31357.707},{"date":"2024-02-29","close":31328.5527},{"date":"2024-03-04","close":31785.4062},{"date":"2024-03-05","close":31459.7734},{"date":"2024-03-06","close":31177.8867},{"date":"2024-03-07","close":31965.2305},{"date":"2024-03-08","close":32616.4824},{"date":"2024-03-11","close":32198.5176},{"date":"2024-03-12","close":32840.0547},{"date":"2024-03-13","close":32810.9023},{"date":"2024-03-14","close":32806.0352},{"date":"2024-03-15","close":32154.7734},{"date":"2024-03-18","close":32315.1543},{"date":"2024-03-19","close":32120.7578},{"date":"2024-03-20","close":32422.0898},{"date":"2024-03-21","close":33632.2734},{"date":"2024-03-22","close":33748.9023},{"date":"2024-03-25","close":33758.6289},{"date":"2024-03-26","close":34059.957},{"date":"2024-03-27","close":34424.4648},{"date":"2024-03-28","close":34380.7227},{"date":"2024-03-29","close":34599.4375},{"date":"2024-04-01","close":34545.9727},{"date":"2024-04-02","close":34798.6992},{"date":"2024-04-03","close":33714.8867},{"date":"2024-04-04","close":34565.4102},{"date":"2024-04-05","close":33923.8672},{"date":"2024-04-08","close":33758.6289},{"date":"2024-04-09","close":33705.168},{"date":"2024-04-11","close":33836.3906},{"date":"2024-04-12","close":33607.9609},{"date":"2024-04-15","close":33267.7539},{"date":"2024-04-16","close":32388.0645},{"date":"2024-04-17","close":32227.6758},{"date":"2024-04-18","close":32981.0039},{"date":"2024-04-19","close":31940.9277},{"date":"2024-04-22","close":32310.2969},{"date":"2024-04-23","close":32169.3555},{"date":"2024-04-24","close":33214.2852},{"date":"2024-04-25","close":32174.2207},{"date":"2024-04-26","close":32660.2285},{"date":"2024-04-29","close":32900.9805},{"date":"2024-04-30","close":33077.1211},{"date":"2024-05-02","close":32998.8281},{"date":"2024-05-03","close":32896.0859},{"date":"2024-05-07","close":33732.793},{"date":"2024-05-08","close":33776.832},{"date":"2024-05-09","close":33243.4922},{"date":"2024-05-10","close":33659.3945},{"date":"2024-05-13","close":33811.0859},{"date":"2024-05-14","close":33982.3398},{"date":"2024-05-16","close":34466.7539},{"date":"2024-05-17","close":33982.3398},{"date":"2024-05-20","close":34045.957},{"date":"2024-05-21","close":34089.9844},{"date":"2024-05-22","close":34226.9883},{"date":"2024-05-23","close":34349.3203},{"date":"2024-05-24","close":33894.2578},{"date":"2024-05-27","close":34466.7539},{"date":"2024-05-28","close":34677.1523},{"date":"2024-05-29","close":34251.457},{"date":"2024-05-30","close":33463.6719},{"date":"2024-05-31","close":33037.9805},{"date":"2024-06-03","close":33590.8945},{"date":"2024-06-04","close":33228.8086},{"date":"2024-06-05","close":33630.0391},{"date":"2024-06-07","close":34647.8008},{"date":"2024-06-10","close":34486.3242},{"date":"2024-06-11","close":34427.6094},{"date":"2024-06-12","close":34980.5234},{"date":"2024-06-13","close":35254.5352},{"date":"2024-06-14","close":35220.2812},{"date":"2024-06-17","close":35102.8555},{"date":"2024-06-18","close":35685.1328},{"date":"2024-06-19","close":36379.9375},{"date":"2024-06-20","close":36468.0156},{"date":"2024-06-21","close":36135.2891},{"date":"2024-06-24","close":35489.4062},{"date":"2024-06-25","close":35494.2969},{"date":"2024-06-26","close":36296.7578},{"date":"2024-06-27","close":35964.0312},{"date":"2024-06-28","close":36101.0391},{"date":"2024-07-01","close":36203.7852},{"date":"2024-07-02","close":35650.875},{"date":"2024-07-03","close":36101.0391},{"date":"2024-07-04","close":36326.1133},{"date":"2024-07-05","close":37285.1562},{"date":"2024-07-08","close":36962.2188},{"date":"2024-07-09","close":37294.9453},{"date":"2024-07-10","close":37299.8359},{"date":"2024-07-11","close":37622.7773},{"date":"2024-07-12","close":36834.9922},{"date":"2024-07-15","close":36820.3242},{"date":"2024-07-16","close":37133.4727},{"date":"2024-07-17","close":36233.1484},{"date":"2024-07-18","close":35494.2969},{"date":"2024-07-19","close":35230.0742},{"date":"2024-07-22","close":34388.4648},{"date":"2024-07-23","close":34359.1055},{"date":"2024-07-24","close":34202.5312},{"date":"2024-07-25","close":33189.6562},{"date":"2024-07-26","close":33233.7031},{"date":"2024-07-29","close":33204.3477},{"date":"2024-07-30","close":32640.8926},{"date":"2024-07-31","close":33228.8359},{"date":"2024-08-01","close":33268.0391},{"date":"2024-08-02","close":31518.8906},{"date":"2024-08-05","close":28294.9785},{"date":"2024-08-06","close":29441.4766},{"date":"2024-08-07","close":30196.0117},{"date":"2024-08-08","close":29426.7793},{"date":"2024-08-09","close":30029.4238},{"date":"2024-08-12","close":30705.5645},{"date":"2024-08-13","close":30842.752},{"date":"2024-08-14","close":31376.8066},{"date":"2024-08-16","close":32449.8086},{"date":"2024-08-19","close":31822.6641},{"date":"2024-08-20","close":32204.832},{"date":"2024-08-21","close":31935.3555},{"date":"2024-08-22","close":32170.5332},{"date":"2024-08-23","close":31597.2852},{"date":"2024-08-26","close":31293.5117},{"date":"2024-08-27","close":31171.0},{"date":"2024-08-28","close":31450.2988},{"date":"2024-08-29","close":30881.9512},{"date":"2024-08-30","close":31161.2227},{"date":"2024-09-02","close":31509.0938},{"date":"2024-09-03","close":31229.8203},{"date":"2024-09-04","close":29887.3379},{"date":"2024-09-05","close":30112.7148},{"date":"2024-09-06","close":29323.8867},{"date":"2024-09-09","close":29377.7832},{"date":"2024-09-10","close":28941.7207},{"date":"2024-09-11","close":29338.584},{"date":"2024-09-12","close":30186.2109},{"date":"2024-09-13","close":29931.4297},{"date":"2024-09-19","close":29539.4668},{"date":"2024-09-20","close":29965.7285},{"date":"2024-09-23","close":30264.6016},{"date":"2024-09-24","close":30705.5645},{"date":"2024-09-25","close":30098.0176},{"date":"2024-09-26","close":31611.9863},{"date":"2024-09-27","close":31484.5957},{"date":"2024-09-30","close":30377.2949},{"date":"2024-10-02","close":29828.543},{"date":"2024-10-04","close":29941.2305},{"date":"2024-10-07","close":30529.1816},{"date":"2024-10-08","close":29955.9316},{"date":"2024-10-10","close":30181.3105},{"date":"2024-10-11","close":30274.4023},{"date":"2024-10-14","close":30445.8887},{"date":"2024-10-15","close":30445.8887},{"date":"2024-10-16","close":29730.5488},{"date":"2024-10-17","close":30156.8145},{"date":"2024-10-18","close":29563.9668},{"date":"2024-10-21","close":29706.0547},{"date":"2024-10-22","close":29113.207},{"date":"2024-10-23","close":29965.7285},{"date":"2024-10-24","close":29353.2832},{"date":"2024-10-25","close":29260.1934},{"date":"2024-10-28","close":29710.9531},{"date":"2024-10-29","close":29436.5801},{"date":"2024-10-30","close":29622.0},{"date":"2024-10-31","close":28793.6641},{"date":"2024-11-01","close":28626.8008},{"date":"2024-11-04","close":29377.6855},{"date":"2024-11-05","close":28862.0},{"date":"2024-11-06","close":28612.0781},{"date":"2024-11-07","close":28518.834},{"date":"2024-11-08","close":28563.0039},{"date":"2024-11-11","close":27713.9629},{"date":"2024-11-12","close":26914.002},{"date":"2024-11-13","close":26246.5508},{"date":"2024-11-14","close":25790.1309},{"date":"2024-11-15","close":25947.1797},{"date":"2024-11-18","close":26477.2168},{"date":"2024-11-19","close":26388.8789},{"date":"2024-11-20","close":26383.9707},{"date":"2024-11-21","close":26506.6621},{"date":"2024-11-22","close":26987.6191},{"date":"2024-11-25","close":27453.8535},{"date":"2024-11-26","close":27478.3926},{"date":"2024-11-27","close":26545.9219},{"date":"2024-11-28","close":26099.3203},{"date":"2024-11-29","close":25402.4219},{"date":"2024-12-02","close":25338.6191},{"date":"2024-12-03","close":25682.1641},{"date":"2024-12-04","close":25505.4863},{"date":"2024-12-05","close":25741.0547},{"date":"2024-12-06","close":25446.5918},{"date":"2024-12-09","close":24980.3574},{"date":"2024-12-10","close":25584.0098},{"date":"2024-12-11","close":25981.5352},{"date":"2024-12-12","close":26496.8477},{"date":"2024-12-13","close":26830.5703},{"date":"2024-12-16","close":26899.2812},{"date":"2024-12-17","close":26531.2031},{"date":"2024-12-18","close":27041.6035},{"date":"2024-12-19","close":26153.3086},{"date":"2024-12-20","close":25677.2559},{"date":"2024-12-23","close":26050.2422},{"date":"2024-12-24","close":25996.2578},{"date":"2024-12-26","close":25721.4258},{"date":"2024-12-27","close":25883.377},{"date":"2024-12-30","close":25770.502},{"date":"2025-01-02","close":25500.5781},{"date":"2025-01-03","close":26437.9512},{"date":"2025-01-06","close":27610.9023},{"date":"2025-01-07","close":27331.1602},{"date":"2025-01-08","close":27831.75},{"date":"2025-01-09","close":27861.1973},{"date":"2025-01-10","close":27620.7207},{"date":"2025-01-13","close":26825.6621},{"date":"2025-01-14","close":26830.5703},{"date":"2025-01-15","close":26820.7559},{"date":"2025-01-16","close":27493.1152},{"date":"2025-01-17","close":27733.5918},{"date":"2025-01-20","close":27758.1328},{"date":"2025-01-21","close":27772.8555},{"date":"2025-01-22","close":28523.7402},{"date":"2025-01-23","close":27934.8105},{"date":"2025-01-24","close":27897.459},{"date":"2025-01-31","close":26899.7168},{"date":"2025-02-03","close":25808.5879},{"date":"2025-02-04","close":25995.3594},{"date":"2025-02-05","close":26570.4141},{"date":"2025-02-06","close":27179.873},{"date":"2025-02-07","close":26821.0762},{"date":"2025-02-10","close":26781.7559},{"date":"2025-02-11","close":26904.6309},{"date":"2025-02-12","close":26835.8184},{"date":"2025-02-13","close":27425.6191},{"date":"2025-02-14","close":27666.4551},{"date":"2025-02-17","close":27818.8184},{"date":"2025-02-18","close":27617.3047},{"date":"2025-02-19","close":28595.3867},{"date":"2025-02-20","close":28339.8047},{"date":"2025-02-21","close":28325.0645},{"date":"2025-02-24","close":28094.0586},{"date":"2025-02-25","close":27661.541},{"date":"2025-02-26","close":27794.2402},{"date":"2025-02-27","close":27710.6855},{"date":"2025-02-28","close":26462.2832},{"date":"2025-03-04","close":25980.6133},{"date":"2025-03-05","close":26314.832},{"date":"2025-03-06","close":26388.5566},{"date":"2025-03-07","close":26319.7461},{"date":"2025-03-10","close":26059.2539},{"date":"2025-03-11","close":26039.5918},{"date":"2025-03-12","close":26737.5215},{"date":"2025-03-13","close":26486.8574},{"date":"2025-03-14","close":26491.7715},{"date":"2025-03-17","close":27052.0801},{"date":"2025-03-18","close":26781.7559},{"date":"2025-03-19","close":27101.2305},{"date":"2025-03-20","close":27750.0059},{"date":"2025-03-21","close":28153.0371},{"date":"2025-03-24","close":27686.1113},{"date":"2025-03-25","close":27519.0039},{"date":"2025-03-26","close":28108.8027},{"date":"2025-03-27","close":27528.834},{"date":"2025-03-28","close":27007.8457},{"date":"2025-03-31","close":25897.0586},{"date":"2025-04-01","close":26309.916},{"date":"2025-04-02","close":26128.0625},{"date":"2025-04-03","close":25395.7305},{"date":"2025-04-04","close":24894.4004},{"date":"2025-04-07","close":23242.9668},{"date":"2025-04-08","close":23267.543},{"date":"2025-04-09","close":22702.3203},{"date":"2025-04-10","close":24530.6934},{"date":"2025-04-11","close":24280.0273},{"date":"2025-04-14","close":24496.2871},{"date":"2025-04-15","close":24722.3789},{"date":"2025-04-16","close":24029.3633},{"date":"2025-04-17","close":24309.5195},{"date":"2025-04-18","close":24358.668},{"date":"2025-04-21","close":24501.2012},{"date":"2025-04-22","close":24157.1543},{"date":"2025-04-23","close":25115.5762},{"date":"2025-04-24","close":24835.4219},{"date":"2025-04-25","close":25174.5547},{"date":"2025-04-28","close":24997.6152},{"date":"2025-04-29","close":25022.4453},{"date":"2025-04-30","close":24689.7383},{"date":"2025-05-02","close":24913.1992},{"date":"2025-05-07","close":25106.8652},{"date":"2025-05-08","close":25126.7266},{"date":"2025-05-09","close":25106.8652},{"date":"2025-05-12","close":26015.5977},{"date":"2025-05-13","close":26040.4258},{"date":"2025-05-14","close":26487.3438},{"date":"2025-05-15","close":26055.3242},{"date":"2025-05-16","close":26139.7402},{"date":"2025-05-19","close":25752.4121},{"date":"2025-05-20","close":25712.6855},{"date":"2025-05-21","close":25807.0352},{"date":"2025-05-22","close":25285.6309},{"date":"2025-05-23","close":25250.8711},{"date":"2025-05-26","close":25772.2734},{"date":"2025-05-27","close":25484.2598},{"date":"2025-05-28","close":26383.0625},{"date":"2025-05-29","close":26800.1855},{"date":"2025-05-30","close":26373.1309},{"date":"2025-06-02","close":26442.6523},{"date":"2025-06-04","close":27425.873},{"date":"2025-06-05","close":28021.7617},{"date":"2025-06-09","close":28289.9141},{"date":"2025-06-10","close":28344.5371},{"date":"2025-06-11","close":28985.1191},{"date":"2025-06-12","close":29124.1602},{"date":"2025-06-13","close":28463.7129},{"date":"2025-06-16","close":29432.0371},{"date":"2025-06-17","close":29600.873},{"date":"2025-06-18","close":29749.8438},{"date":"2025-06-19","close":29720.0527},{"date":"2025-06-20","close":30549.332},{"date":"2025-06-23","close":30688.373},{"date":"2025-06-24","close":32451.2168},{"date":"2025-06-25","close":32908.0664},{"date":"2025-06-26","close":32719.3691},{"date":"2025-06-27","close":32063.8867},{"date":"2025-06-30","close":32297.2754},{"date":"2025-07-01","close":32411.4922},{"date":"2025-07-02","close":32004.2988},{"date":"2025-07-03","close":32545.5664},{"date":"2025-07-04","close":31780.8379},{"date":"2025-07-07","close":31294.1953},{"date":"2025-07-08","close":31875.1875},{"date":"2025-07-09","close":31860.293},{"date":"2025-07-10","close":32694.5371},{"date":"2025-07-11","close":32739.2305},{"date":"2025-07-14","close":32918.0},{"date":"2025-07-15","close":32947.7969},{"date":"2025-07-16","close":32898.1367},{"date":"2025-07-17","close":31989.4004},{"date":"2025-07-18","close":32197.9629},{"date":"2025-07-21","close":32401.5605},{"date":"2025-07-22","close":31770.9082},{"date":"2025-07-23","close":31880.1562},{"date":"2025-07-24","close":31547.4473},{"date":"2025-07-25","close":31487.8594},{"date":"2025-07-28","close":31840.4277},{"date":"2025-07-29","close":31904.9805},{"date":"2025-07-30","close":32670.9023},{"date":"2025-07-31","close":32646.0332},{"date":"2025-08-01","close":31233.5586},{"date":"2025-08-04","close":31546.8887},{"date":"2025-08-05","close":32362.5449},{"date":"2025-08-06","close":32029.3203},{"date":"2025-08-07","close":32268.0488},{"date":"2025-08-08","close":32238.207},{"date":"2025-08-11","close":32670.9023},{"date":"2025-08-12","close":32521.6953},{"date":"2025-08-13","close":33272.6914},{"date":"2025-08-14","close":33222.9609},{"date":"2025-08-18","close":32367.5195},{"date":"2025-08-19","close":32392.3867},{"date":"2025-08-20","close":31959.6914},{"date":"2025-08-21","close":31432.5},{"date":"2025-08-22","close":31596.627},{"date":"2025-08-25","close":32516.7207},{"date":"2025-08-26","close":32292.9141},{"date":"2025-08-27","close":32228.2578},{"date":"2025-08-28","close":32566.457},{"date":"2025-08-29","close":32491.8535},{"date":"2025-09-01","close":31462.3418},{"date":"2025-09-02","close":31919.9043},{"date":"2025-09-03","close":32307.8379},{"date":"2025-09-04","close":32531.6445},{"date":"2025-09-05","close":32730.5801},{"date":"2025-09-08","close":33024.0156},{"date":"2025-09-09","close":33725.2852},{"date":"2025-09-10","close":34655.3242},{"date":"2025-09-11","close":35117.8633},{"date":"2025-09-12","close":36674.5625},{"date":"2025-09-15","close":36918.2695},{"date":"2025-09-16","close":37773.707},{"date":"2025-09-17","close":37251.4922},{"date":"2025-09-18","close":38514.7617},{"date":"2025-09-19","close":38489.8906},{"date":"2025-09-22","close":39106.6055},{"date":"2025-09-23","close":39405.0156},{"date":"2025-09-24","close":39340.3594},{"date":"2025-09-25","close":39101.6289},{"date":"2025-09-26","close":37525.0352},{"date":"2025-09-29","close":38191.4844},{"date":"2025-09-30","close":38285.9766},{"date":"2025-10-01","close":38614.2305},{"date":"2025-10-02","close":41051.2461},{"date":"2025-10-10","close":43189.8477},{"date":"2025-10-13","close":42826.7812},{"date":"2025-10-14","close":42453.7695},{"date":"2025-10-15","close":43652.3828},{"date":"2025-10-16","close":45248.875},{"date":"2025-10-17","close":46104.3164},{"date":"2025-10-20","close":47486.9492},{"date":"2025-10-21","close":46949.8125},{"date":"2025-10-22","close":47437.2148},{"date":"2025-10-23","close":47049.2852},{"date":"2025-10-24","close":49098.3594},{"date":"2025-10-27","close":50674.9609},{"date":"2025-10-28","close":50157.7148},{"date":"2025-10-29","close":51759.1836},{"date":"2025-10-30","close":52068.043},{"date":"2025-10-31","close":52063.0625},{"date":"2025-11-03","close":54668.457},{"date":"2025-11-04","close":53183.9297},{"date":"2025-11-05","close":51470.25},{"date":"2025-11-06","close":52272.293},{"date":"2025-11-07","close":51201.2422},{"date":"2025-11-10","close":52571.1875},{"date":"2025-11-11","close":54050.7383},{"date":"2025-11-12","close":54494.1016},{"date":"2025-11-13","close":54633.5859},{"date":"2025-11-14","close":50962.1211},{"date":"2025-11-17","close":52880.0508},{"date":"2025-11-18","close":50309.5273},{"date":"2025-11-19","close":50090.332},{"date":"2025-11-20","close":51206.2227},{"date":"2025-11-21","close":48217.2422},{"date":"2025-11-24","close":48486.25},{"date":"2025-11-25","close":49487.5586},{"date":"2025-11-26","close":50658.2383},{"date":"2025-11-27","close":51310.8398},{"date":"2025-11-28","close":50573.5508},{"date":"2025-12-01","close":50757.875},{"date":"2025-12-02","close":51898.668},{"date":"2025-12-03","close":52187.6055},{"date":"2025-12-04","close":52571.1875},{"date":"2025-12-05","close":52919.9023},{"date":"2025-12-08","close":54329.707},{"date":"2025-12-09","close":53966.0469},{"date":"2025-12-10","close":54454.2461},{"date":"2025-12-11","close":53537.6289},{"date":"2025-12-12","close":53522.6836},{"date":"2025-12-15","close":52237.418},{"date":"2025-12-16","close":50713.043},{"date":"2025-12-17","close":51868.7812},{"date":"2025-12-18","close":51176.332},{"date":"2025-12-19","close":51251.0547},{"date":"2025-12-22","close":52805.3242},{"date":"2025-12-23","close":52815.293},{"date":"2025-12-24","close":53064.3711},{"date":"2025-12-26","close":54090.5898},{"date":"2025-12-29","close":55724.5664},{"date":"2025-12-30","close":56332.3203},{"date":"2026-01-02","close":58798.2344},{"date":"2026-01-05","close":61224.2891},{"date":"2026-01-06","close":62489.625},{"date":"2026-01-07","close":62753.6484},{"date":"2026-01-08","close":63032.6211},{"date":"2026-01-09","close":62409.918},{"date":"2026-01-12","close":62813.4297},{"date":"2026-01-13","close":63510.8594},{"date":"2026-01-14","close":63844.625},{"date":"2026-01-15","close":64552.0234},{"date":"2026-01-16","close":65702.7812},{"date":"2026-01-19","close":66519.7656},{"date":"2026-01-20","close":65438.7539},{"date":"2026-01-21","close":65667.9062},{"date":"2026-01-22","close":67466.2812},{"date":"2026-01-23","close":67541.0},{"date":"2026-01-26","close":67092.6562},{"date":"2026-01-27","close":69742.8828},{"date":"2026-01-28","close":72208.7969},{"date":"2026-01-29","close":73069.1328},{"date":"2026-01-30","close":75137.7422},{"date":"2026-02-02","close":69520.1016},{"date":"2026-02-03","close":75057.9844},{"date":"2026-02-04","close":76069.8594},{"date":"2026-02-05","close":72550.7344},{"date":"2026-02-06","close":70970.6172},{"date":"2026-02-09","close":74614.3594},{"date":"2026-02-10","close":74265.4375},{"date":"2026-02-11","close":75028.0781},{"date":"2026-02-12","close":77630.0312},{"date":"2026-02-13","close":76628.1328},{"date":"2026-02-19","close":79070.5781},{"date":"2026-02-20","close":81393.3984},{"date":"2026-02-23","close":82644.5312},{"date":"2026-02-24","close":86353.0703},{"date":"2026-02-25","close":89224.1953},{"date":"2026-02-26","close":94742.1406},{"date":"2026-02-27","close":93929.6484},{"date":"2026-03-03","close":83292.5312},{"date":"2026-03-04","close":73672.2656},{"date":"2026-03-05","close":82220.8438},{"date":"2026-03-06","close":81747.3125},{"date":"2026-03-09","close":75785.7344},{"date":"2026-03-10","close":81562.875},{"date":"2026-03-11","close":82255.7422},{"date":"2026-03-12","close":81378.4531},{"date":"2026-03-13","close":79264.9844},{"date":"2026-03-16","close":81642.625},{"date":"2026-03-17","close":83412.1641},{"date":"2026-03-18","close":88855.3359},{"date":"2026-03-19","close":87175.5312},{"date":"2026-03-20","close":86537.5},{"date":"2026-03-23","close":80680.6094},{"date":"2026-03-24","close":83820.8984},{"date":"2026-03-25","close":84738.0625},{"date":"2026-03-26","close":80830.1406},{"date":"2026-03-27","close":79893.0391},{"date":"2026-03-30","close":77246.2188},{"date":"2026-03-31","close":72785.0156},{"date":"2026-04-01","close":79917.9609},{"date":"2026-04-02","close":76000.0703},{"date":"2026-04-03","close":78467.4453},{"date":"2026-04-06","close":79663.75},{"date":"2026-04-07","close":80496.1719},{"date":"2026-04-08","close":88695.8281},{"date":"2026-04-09","close":87743.7656},{"date":"2026-04-10","close":88795.5234},{"date":"2026-04-13","close":89239.1484},{"date":"2026-04-14","close":92813.1016},{"date":"2026-04-15","close":96053.0859},{"date":"2026-04-16","close":98495.5312},{"date":"2026-04-17","close":99088.7031},{"date":"2026-04-20","close":101286.9062},{"date":"2026-04-21","close":106007.3125},{"date":"2026-04-22","close":107577.4688},{"date":"2026-04-23","close":107253.4609},{"date":"2026-04-24","close":106954.3906},{"date":"2026-04-27","close":111076.6406},{"date":"2026-04-28","close":113927.8359},{"date":"2026-04-29","close":114576.9688},{"date":"2026-04-30","close":114422.1797},{"date":"2026-05-04","close":124169.1562},{"date":"2026-05-06","close":134115.875},{"date":"2026-05-07","close":136143.1719},{"date":"2026-05-08","close":135808.6094},{"date":"2026-05-11","close":143553.2656},{"date":"2026-05-12","close":143088.8906},{"date":"2026-05-13","close":148606.5156},{"date":"2026-05-14","close":149784.9375},{"date":"2026-05-15","close":144202.4062},{"date":"2026-05-18","close":142135.1562},{"date":"2026-05-19","close":135688.7656},{"date":"2026-05-20","close":135603.8906},{"date":"2026-05-21","close":151797.25},{"date":"2026-05-22","close":154443.7188},{"date":"2026-05-26","close":163311.875},{"date":"2026-05-27","close":169528.5781},{"date":"2026-05-28","close":173503.2656},{"date":"2026-05-29","close":187689.3125},{"date":"2026-06-01","close":193611.4062},{"date":"2026-06-02","close":188438.3125},{"date":"2026-06-04","close":184233.9375},{"date":"2026-06-05","close":172249.9375},{"date":"2026-06-08","close":156925.4062},{"date":"2026-06-09","close":175061.1875},{"date":"2026-06-10","close":162438.0469},{"date":"2026-06-11","close":165064.5312},{"date":"2026-06-12","close":169693.3594},{"date":"2026-06-15","close":182676.0156},{"date":"2026-06-16","close":186555.8281},{"date":"2026-06-17","close":191374.3906},{"date":"2026-06-18","close":200052.8125},{"date":"2026-06-19","close":204956.25},{"date":"2026-06-22","close":211058.1094},{"date":"2026-06-23","close":189746.5781},{"date":"2026-06-24","close":192263.2031},{"date":"2026-06-25","close":202279.8281},{"date":"2026-06-26","close":189696.6406},{"date":"2026-06-29","close":187204.9688},{"date":"2026-06-30","close":192867.4062},{"date":"2026-07-01","close":190845.1094},{"date":"2026-07-02","close":169958.0},{"date":"2026-07-03","close":179680.0156},{"date":"2026-07-06","close":171710.6562},{"date":"2026-07-07","close":159491.9844},{"date":"2026-07-08","close":148356.8594},{"date":"2026-07-09","close":152830.875},{"date":"2026-07-10","close":158348.5},{"date":"2026-07-13","close":135618.8594},{"date":"2026-07-14","close":138065.5938},{"date":"2026-07-15","close":152795.9219},{"date":"2026-07-16","close":137840.8906},{"date":"2026-07-20","close":131823.9375},{"date":"2026-07-21","close":139883.1719},{"date":"2026-07-22","close":138814.5938},{"date":"2026-07-23","close":145001.3281},{"date":"2026-07-24","close":132343.2344},{"date":"2026-07-27","close":133726.3906},{"date":"2026-07-28","close":114102.6016},{"date":"2026-07-29","close":106318.0},{"date":"2026-07-30","close":100300.0},{"date":"2026-07-31","close":130390.0},{"date":"2026-08-03","close":121180.0},{"date":"2026-08-04","close":123840.0},{"date":"2026-08-05","close":132415.0},{"date":"2026-08-06","close":120210.0},{"date":"2026-08-07","close":120050.0},{"date":"2026-08-10","close":120285.0},{"date":"2026-08-11","close":121200.0},{"date":"2026-08-12","close":128800.0},{"date":"2026-08-13","close":137165.0},{"date":"2026-08-14","close":141665.0},{"date":"2026-08-18","close":137810.0},{"date":"2026-08-19","close":128390.0},{"date":"2026-08-20","close":137500.0},{"date":"2026-08-21","close":136700.0},{"date":"2026-08-24","close":133270.0},{"date":"2026-08-25","close":134290.0},{"date":"2026-08-26","close":133780.0},{"date":"2026-08-27","close":136730.0},{"date":"2026-08-28","close":134945.0},{"date":"2026-08-31","close":136580.0},{"date":"2026-09-01","close":136805.0},{"date":"2026-09-02","close":130470.0},{"date":"2026-09-03","close":129305.0},{"date":"2026-09-04","close":133665.0},{"date":"2026-09-07","close":140900.0},{"date":"2026-09-08","close":138595.0},{"date":"2026-09-09","close":142055.0},{"date":"2026-09-10","close":142030.0},{"date":"2026-09-11","close":138435.0},{"date":"2026-09-14","close":130685.0},{"date":"2026-09-15","close":130900.0},{"date":"2026-09-16","close":134365.0},{"date":"2026-09-17","close":132095.0},{"date":"2026-09-18","close":137380.0},{"date":"2026-09-21","close":141200.0},{"date":"2026-09-22","close":142620.0},{"date":"2026-09-23","close":145130.0},{"date":"2026-09-28","close":140650.0},{"date":"2026-09-29","close":142105.0},{"date":"2026-09-30","close":141630.0},{"date":"2026-10-01","close":144915.0},{"date":"2026-10-02","close":145880.0},{"date":"2026-10-06","close":148795.0},{"date":"2026-10-07","close":143705.0},{"date":"2026-10-08","close":139115.0},{"date":"2026-10-12","close":132495.0},{"date":"2026-10-13","close":121580.0},{"date":"2026-10-14","close":121885.0},{"date":"2026-10-15","close":108510.0},{"date":"2026-10-16","close":110655.0},{"date":"2026-10-19","close":111675.0},{"date":"2026-10-20","close":107390.0},{"date":"2026-10-21","close":111030.0},{"date":"2026-10-22","close":107030.0},{"date":"2026-10-23","close":104250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3748.0,"foreign_net":-15993.0,"institution_net":12245.0},{"date":"2026-10-21","retail_net":-1172.0,"foreign_net":41054.0,"institution_net":-39882.0},{"date":"2026-10-20","retail_net":-790.0,"foreign_net":5985.0,"institution_net":-5195.0},{"date":"2026-10-19","retail_net":-14873.0,"foreign_net":14450.0,"institution_net":423.0},{"date":"2026-10-16","retail_net":-8361.0,"foreign_net":-866.0,"institution_net":9227.0},{"date":"2026-10-15","retail_net":3140.0,"foreign_net":23916.0,"institution_net":-27056.0},{"date":"2026-10-14","retail_net":-5417.0,"foreign_net":-21289.0,"institution_net":26706.0},{"date":"2026-10-13","retail_net":7990.0,"foreign_net":-3709.0,"institution_net":-4281.0},{"date":"2026-10-12","retail_net":-1984.0,"foreign_net":14176.0,"institution_net":-12192.0},{"date":"2026-10-08","retail_net":11066.0,"foreign_net":-12366.0,"institution_net":1300.0},{"date":"2026-10-07","retail_net":321.0,"foreign_net":2794.0,"institution_net":-3115.0},{"date":"2026-10-06","retail_net":-10439.0,"foreign_net":-5959.0,"institution_net":16398.0},{"date":"2026-10-02","retail_net":-56652.0,"foreign_net":8221.0,"institution_net":48431.0},{"date":"2026-10-01","retail_net":-8646.0,"foreign_net":10385.0,"institution_net":-1739.0},{"date":"2026-09-30","retail_net":-3660.0,"foreign_net":-1836.0,"institution_net":5496.0},{"date":"2026-09-29","retail_net":1177.0,"foreign_net":3598.0,"institution_net":-4775.0},{"date":"2026-09-28","retail_net":3064.0,"foreign_net":-31134.0,"institution_net":28070.0},{"date":"2026-09-23","retail_net":-14270.0,"foreign_net":-6990.0,"institution_net":21260.0},{"date":"2026-09-22","retail_net":-10654.0,"foreign_net":8039.0,"institution_net":2615.0},{"date":"2026-09-21","retail_net":-7753.0,"foreign_net":-21097.0,"institution_net":28850.0},{"date":"2026-09-18","retail_net":-13315.0,"foreign_net":7782.0,"institution_net":5533.0},{"date":"2026-09-17","retail_net":3470.0,"foreign_net":6918.0,"institution_net":-10388.0},{"date":"2026-09-16","retail_net":-8670.0,"foreign_net":-7563.0,"institution_net":16233.0},{"date":"2026-09-15","retail_net":-3975.0,"foreign_net":-6215.0,"institution_net":10190.0},{"date":"2026-09-14","retail_net":12658.0,"foreign_net":19388.0,"institution_net":-32046.0},{"date":"2026-09-11","retail_net":10119.0,"foreign_net":-3386.0,"institution_net":-6733.0},{"date":"2026-09-10","retail_net":17599.0,"foreign_net":3482.0,"institution_net":-21081.0},{"date":"2026-09-09","retail_net":16877.0,"foreign_net":-854.0,"institution_net":-16023.0},{"date":"2026-09-08","retail_net":-16087.0,"foreign_net":25246.0,"institution_net":-9159.0},{"date":"2026-09-07","retail_net":-28661.0,"foreign_net":-3647.0,"institution_net":32308.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":3748.0,"foreign_net":-15993.0,"institution_net":12245.0},"d3":{"retail_net":1786.0,"foreign_net":31046.0,"institution_net":-32832.0},"d7":{"retail_net":-23725.0,"foreign_net":47257.0,"institution_net":-23532.0},"d14":{"retail_net":-82069.0,"foreign_net":60799.0,"institution_net":21270.0},"d30":{"retail_net":-124150.0,"foreign_net":52530.0,"institution_net":71620.0}},"analysis":"최근 5일 외국인 순매수 4.46만, 기관 순매수 -2.32만. 30일 누적: 외국인 5.25만, 기관 7.16만.","foreign_flow":44630.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-23182.0},"insider_trades":[],"price_analysis":{"current":107950.0,"low_30d":101530.0,"support":106372.0,"high_30d":149950.0,"change_1d":0.9,"change_7d":-3.3,"change_30d":-22.1,"resistance":145108.0,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 23 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 200 IT","phase":"above-fold","symbol_resolved":true}