{"status":"ok","report":{"etf":{"aum":794300000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"USD현금","ticker":"","weight":null},{"name":"iShares SILVER Trust","ticker":"","weight":null},{"name":"Silver 2026 09","ticker":"","weight":null},{"name":"2026-07 달러선물","ticker":"","weight":null},{"name":"원화현금","ticker":"","weight":null},{"name":"설정현금액","ticker":"","weight":null}],"base_index":"S&P GSCI Silver Index(TR)","aum_display":"7,943억","expense_ratio":0.68,"dividend_yield":null,"holdings_count":6,"tracking_error":2.09},"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":"2026-10-23T09:44:28.737444+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.4,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.5,"direction":"higher_better","percentile":27}],"summary":"RSI 29","percentile":29}},"is_etf":true,"signals":[],"summary":"KODEX 은선물(H)(144600)은(는) S&P GSCI Silver Index(TR)를 추종하는 ETF입니다, 순자산 7,943억. 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":0.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.42%","value_pct":0.42},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.4213},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-332.99020565832507,"grade":"D","trend":"하락","atr_14":252.35714285714286,"rsi_14":29.44162436548224,"sma_20":9755.75,"sma_60":10207.333333333334,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-332.99)가 시그널선(-282.12)을 하회합니다(데드크로스). 현재가가 SMA20(9756)과 SMA60(10207) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8797~10714 (현재 위치 -3%).","bb_lower":8797.046317937602,"bb_upper":10714.453682062398,"macd_signal":-282.1166494010499},"change_pct":-3.74,"chart_data":[{"date":"2024-10-23","open":6265,"high":6290,"low":6225,"close":6270,"volume":593601},{"date":"2024-10-24","open":6101,"high":6151,"low":6086,"close":6151,"volume":510448},{"date":"2024-10-25","open":6075,"high":6100,"low":6026,"close":6036,"volume":460941},{"date":"2024-10-28","open":6057,"high":6066,"low":5992,"close":6066,"volume":458739},{"date":"2024-10-29","open":6076,"high":6156,"low":6066,"close":6111,"volume":440277},{"date":"2024-10-30","open":6220,"high":6230,"low":6155,"close":6195,"volume":543453},{"date":"2024-10-31","open":6101,"high":6121,"low":6047,"close":6091,"volume":390996},{"date":"2024-11-01","open":5881,"high":5921,"low":5881,"close":5911,"volume":379734},{"date":"2024-11-04","open":5866,"high":5911,"low":5851,"close":5906,"volume":277626},{"date":"2024-11-05","open":5896,"high":5901,"low":5816,"close":5851,"volume":157858},{"date":"2024-11-06","open":5887,"high":5902,"low":5772,"close":5772,"volume":530740},{"date":"2024-11-07","open":5607,"high":5627,"low":5562,"close":5602,"volume":607462},{"date":"2024-11-08","open":5761,"high":5776,"low":5682,"close":5682,"volume":281669},{"date":"2024-11-11","open":5672,"high":5672,"low":5612,"close":5652,"volume":219211},{"date":"2024-11-12","open":5533,"high":5548,"low":5448,"close":5453,"volume":527402},{"date":"2024-11-13","open":5523,"high":5593,"low":5518,"close":5573,"volume":232645},{"date":"2024-11-14","open":5472,"high":5472,"low":5353,"close":5383,"volume":298828},{"date":"2024-11-15","open":5458,"high":5498,"low":5438,"close":5448,"volume":228892},{"date":"2024-11-18","open":5463,"high":5538,"low":5463,"close":5513,"volume":255257},{"date":"2024-11-19","open":5612,"high":5662,"low":5602,"close":5647,"volume":234806},{"date":"2024-11-20","open":5638,"high":5643,"low":5577,"close":5582,"volume":191320},{"date":"2024-11-21","open":5572,"high":5627,"low":5562,"close":5622,"volume":117651},{"date":"2024-11-22","open":5538,"high":5583,"low":5533,"close":5578,"volume":398255},{"date":"2024-11-25","open":5658,"high":5658,"low":5488,"close":5528,"volume":336150},{"date":"2024-11-26","open":5419,"high":5473,"low":5404,"close":5453,"volume":174890},{"date":"2024-11-27","open":5483,"high":5513,"low":5448,"close":5513,"volume":208660},{"date":"2024-11-28","open":5423,"high":5427,"low":5338,"close":5388,"volume":237523},{"date":"2024-11-29","open":5433,"high":5548,"low":5424,"close":5523,"volume":130570},{"date":"2024-12-02","open":5477,"high":5492,"low":5408,"close":5413,"volume":321199},{"date":"2024-12-03","open":5498,"high":5563,"low":5483,"close":5563,"volume":186381},{"date":"2024-12-04","open":5577,"high":5608,"low":5562,"close":5582,"volume":209454},{"date":"2024-12-05","open":5642,"high":5667,"low":5612,"close":5647,"volume":212865},{"date":"2024-12-06","open":5652,"high":5667,"low":5572,"close":5657,"volume":220258},{"date":"2024-12-09","open":5607,"high":5647,"low":5572,"close":5602,"volume":240873},{"date":"2024-12-10","open":5762,"high":5792,"low":5752,"close":5787,"volume":294343},{"date":"2024-12-11","open":5787,"high":5832,"low":5772,"close":5787,"volume":229003},{"date":"2024-12-12","open":5817,"high":5872,"low":5812,"close":5857,"volume":250561},{"date":"2024-12-13","open":5583,"high":5603,"low":5558,"close":5568,"volume":512884},{"date":"2024-12-16","open":5493,"high":5518,"low":5483,"close":5488,"volume":167217},{"date":"2024-12-17","open":5508,"high":5513,"low":5483,"close":5483,"volume":76739},{"date":"2024-12-18","open":5483,"high":5503,"low":5458,"close":5468,"volume":127519},{"date":"2024-12-19","open":5283,"high":5338,"low":5283,"close":5323,"volume":446579},{"date":"2024-12-20","open":5214,"high":5224,"low":5184,"close":5224,"volume":389673},{"date":"2024-12-23","open":5348,"high":5368,"low":5333,"close":5348,"volume":216218},{"date":"2024-12-24","open":5363,"high":5388,"low":5353,"close":5368,"volume":82002},{"date":"2024-12-26","open":5373,"high":5393,"low":5363,"close":5373,"volume":164022},{"date":"2024-12-27","open":5383,"high":5398,"low":5373,"close":5388,"volume":158098},{"date":"2024-12-30","open":5318,"high":5338,"low":5303,"close":5333,"volume":115854},{"date":"2025-01-02","open":5223,"high":5278,"low":5223,"close":5273,"volume":173422},{"date":"2025-01-03","open":5318,"high":5338,"low":5313,"close":5328,"volume":193725},{"date":"2025-01-06","open":5348,"high":5363,"low":5303,"close":5333,"volume":127317},{"date":"2025-01-07","open":5404,"high":5453,"low":5394,"close":5453,"volume":247147},{"date":"2025-01-08","open":5448,"high":5458,"low":5424,"close":5453,"volume":122876},{"date":"2025-01-09","open":5463,"high":5463,"low":5433,"close":5463,"volume":176545},{"date":"2025-01-10","open":5483,"high":5533,"low":5483,"close":5528,"volume":139876},{"date":"2025-01-13","open":5558,"high":5578,"low":5508,"close":5538,"volume":276360},{"date":"2025-01-14","open":5383,"high":5388,"low":5358,"close":5363,"volume":447535},{"date":"2025-01-15","open":5408,"high":5413,"low":5388,"close":5398,"volume":149278},{"date":"2025-01-16","open":5602,"high":5642,"low":5592,"close":5612,"volume":635314},{"date":"2025-01-17","open":5607,"high":5632,"low":5567,"close":5632,"volume":363497},{"date":"2025-01-20","open":5508,"high":5553,"low":5483,"close":5543,"volume":283658},{"date":"2025-01-21","open":5498,"high":5588,"low":5498,"close":5568,"volume":222714},{"date":"2025-01-22","open":5587,"high":5622,"low":5577,"close":5592,"volume":308110},{"date":"2025-01-23","open":5563,"high":5568,"low":5523,"close":5548,"volume":161617},{"date":"2025-01-24","open":5478,"high":5563,"low":5468,"close":5563,"volume":376499},{"date":"2025-01-31","open":5812,"high":5842,"low":5787,"close":5802,"volume":1239692},{"date":"2025-02-03","open":5742,"high":5751,"low":5617,"close":5657,"volume":900245},{"date":"2025-02-04","open":5756,"high":5781,"low":5722,"close":5727,"volume":200268},{"date":"2025-02-05","open":5817,"high":5852,"low":5792,"close":5852,"volume":842249},{"date":"2025-02-06","open":5822,"high":5847,"low":5797,"close":5812,"volume":394821},{"date":"2025-02-07","open":5802,"high":5837,"low":5797,"close":5812,"volume":558986},{"date":"2025-02-10","open":5728,"high":5777,"low":5723,"close":5772,"volume":369878},{"date":"2025-02-11","open":5772,"high":5807,"low":5693,"close":5747,"volume":725247},{"date":"2025-02-12","open":5742,"high":5761,"low":5712,"close":5742,"volume":339111},{"date":"2025-02-13","open":5817,"high":5857,"low":5807,"close":5847,"volume":551124},{"date":"2025-02-14","open":5871,"high":6016,"low":5856,"close":6001,"volume":826281},{"date":"2025-02-17","open":5982,"high":5982,"low":5811,"close":5902,"volume":983812},{"date":"2025-02-18","open":5892,"high":5892,"low":5807,"close":5852,"volume":764129},{"date":"2025-02-19","open":5926,"high":5941,"low":5886,"close":5926,"volume":666948},{"date":"2025-02-20","open":5891,"high":5936,"low":5871,"close":5936,"volume":563991},{"date":"2025-02-21","open":5951,"high":5961,"low":5896,"close":5906,"volume":667963},{"date":"2025-02-24","open":5852,"high":5882,"low":5817,"close":5862,"volume":791425},{"date":"2025-02-25","open":5792,"high":5832,"low":5787,"close":5792,"volume":332049},{"date":"2025-02-26","open":5712,"high":5717,"low":5692,"close":5702,"volume":326590},{"date":"2025-02-27","open":5727,"high":5737,"low":5662,"close":5697,"volume":270120},{"date":"2025-02-28","open":5602,"high":5622,"low":5577,"close":5592,"volume":621468},{"date":"2025-03-04","open":5682,"high":5692,"low":5642,"close":5672,"volume":491096},{"date":"2025-03-05","open":5728,"high":5762,"low":5708,"close":5757,"volume":390197},{"date":"2025-03-06","open":5847,"high":5872,"low":5827,"close":5852,"volume":366619},{"date":"2025-03-07","open":5842,"high":5852,"low":5822,"close":5837,"volume":252461},{"date":"2025-03-10","open":5812,"high":5832,"low":5772,"close":5792,"volume":343339},{"date":"2025-03-11","open":5698,"high":5747,"low":5673,"close":5747,"volume":453021},{"date":"2025-03-12","open":5862,"high":5877,"low":5852,"close":5862,"volume":372700},{"date":"2025-03-13","open":5937,"high":5962,"low":5896,"close":5902,"volume":451696},{"date":"2025-03-14","open":6066,"high":6106,"low":6062,"close":6081,"volume":603933},{"date":"2025-03-17","open":6056,"high":6070,"low":6031,"close":6051,"volume":362083},{"date":"2025-03-18","open":6052,"high":6091,"low":6052,"close":6081,"volume":284029},{"date":"2025-03-19","open":6091,"high":6126,"low":6081,"close":6111,"volume":310694},{"date":"2025-03-20","open":6080,"high":6085,"low":6046,"close":6051,"volume":443231},{"date":"2025-03-21","open":6011,"high":6011,"low":5906,"close":5941,"volume":424816},{"date":"2025-03-24","open":5926,"high":5941,"low":5901,"close":5941,"volume":210231},{"date":"2025-03-25","open":5886,"high":5931,"low":5886,"close":5926,"volume":161889},{"date":"2025-03-26","open":6031,"high":6046,"low":5991,"close":6021,"volume":258757},{"date":"2025-03-27","open":6021,"high":6056,"low":6016,"close":6046,"volume":160580},{"date":"2025-03-28","open":6230,"high":6240,"low":6195,"close":6230,"volume":592236},{"date":"2025-03-31","open":6156,"high":6181,"low":6116,"close":6176,"volume":493864},{"date":"2025-04-01","open":6121,"high":6156,"low":6106,"close":6126,"volume":427552},{"date":"2025-04-02","open":6057,"high":6096,"low":6042,"close":6076,"volume":567607},{"date":"2025-04-03","open":6027,"high":6034,"low":5892,"close":5892,"volume":1194865},{"date":"2025-04-04","open":5628,"high":5643,"low":5548,"close":5573,"volume":1273138},{"date":"2025-04-07","open":5035,"high":5438,"low":4980,"close":5249,"volume":1918940},{"date":"2025-04-08","open":5298,"high":5333,"low":5273,"close":5313,"volume":410637},{"date":"2025-04-09","open":5223,"high":5338,"low":5173,"close":5338,"volume":407989},{"date":"2025-04-10","open":5463,"high":5518,"low":5428,"close":5508,"volume":443941},{"date":"2025-04-11","open":5498,"high":5543,"low":5453,"close":5538,"volume":639210},{"date":"2025-04-14","open":5652,"high":5667,"low":5607,"close":5642,"volume":374170},{"date":"2025-04-15","open":5682,"high":5712,"low":5672,"close":5692,"volume":564775},{"date":"2025-04-16","open":5707,"high":5737,"low":5697,"close":5732,"volume":751298},{"date":"2025-04-17","open":5796,"high":5808,"low":5677,"close":5742,"volume":720741},{"date":"2025-04-18","open":5742,"high":5742,"low":5692,"close":5722,"volume":149573},{"date":"2025-04-21","open":5747,"high":5812,"low":5733,"close":5797,"volume":549614},{"date":"2025-04-22","open":5777,"high":5802,"low":5743,"close":5782,"volume":634807},{"date":"2025-04-23","open":5743,"high":5807,"low":5733,"close":5787,"volume":620493},{"date":"2025-04-24","open":5912,"high":5927,"low":5862,"close":5862,"volume":536646},{"date":"2025-04-25","open":5922,"high":5942,"low":5862,"close":5872,"volume":675236},{"date":"2025-04-28","open":5807,"high":5822,"low":5752,"close":5782,"volume":484097},{"date":"2025-04-29","open":5822,"high":5852,"low":5787,"close":5807,"volume":223742},{"date":"2025-04-30","open":5807,"high":5832,"low":5762,"close":5787,"volume":316949},{"date":"2025-05-02","open":5707,"high":5756,"low":5702,"close":5742,"volume":382713},{"date":"2025-05-07","open":5837,"high":5847,"low":5782,"close":5817,"volume":287424},{"date":"2025-05-08","open":5712,"high":5786,"low":5697,"close":5697,"volume":408764},{"date":"2025-05-09","open":5687,"high":5717,"low":5652,"close":5712,"volume":381145},{"date":"2025-05-12","open":5733,"high":5802,"low":5708,"close":5792,"volume":366556},{"date":"2025-05-13","open":5738,"high":5817,"low":5718,"close":5812,"volume":467410},{"date":"2025-05-14","open":5797,"high":5797,"low":5728,"close":5747,"volume":316551},{"date":"2025-05-15","open":5657,"high":5677,"low":5567,"close":5597,"volume":386211},{"date":"2025-05-16","open":5732,"high":5737,"low":5687,"close":5692,"volume":344885},{"date":"2025-05-19","open":5712,"high":5722,"low":5672,"close":5697,"volume":305644},{"date":"2025-05-20","open":5687,"high":5692,"low":5642,"close":5657,"volume":249208},{"date":"2025-05-21","open":5817,"high":5837,"low":5792,"close":5827,"volume":433821},{"date":"2025-05-22","open":5882,"high":5937,"low":5877,"close":5897,"volume":507419},{"date":"2025-05-23","open":5812,"high":5847,"low":5797,"close":5842,"volume":268533},{"date":"2025-05-26","open":5872,"high":5902,"low":5857,"close":5887,"volume":346109},{"date":"2025-05-27","open":5877,"high":5892,"low":5807,"close":5852,"volume":225728},{"date":"2025-05-28","open":5847,"high":5852,"low":5812,"close":5832,"volume":263480},{"date":"2025-05-29","open":5767,"high":5842,"low":5757,"close":5842,"volume":314980},{"date":"2025-05-30","open":5837,"high":5842,"low":5777,"close":5802,"volume":244140},{"date":"2025-06-02","open":5802,"high":5827,"low":5787,"close":5822,"volume":259503},{"date":"2025-06-04","open":6070,"high":6090,"low":6046,"close":6051,"volume":1069987},{"date":"2025-06-05","open":6062,"high":6076,"low":6052,"close":6066,"volume":275890},{"date":"2025-06-09","open":6325,"high":6355,"low":6300,"close":6355,"volume":1158797},{"date":"2025-06-10","open":6460,"high":6465,"low":6371,"close":6405,"volume":1019440},{"date":"2025-06-11","open":6420,"high":6430,"low":6390,"close":6390,"volume":474527},{"date":"2025-06-12","open":6389,"high":6399,"low":6365,"close":6365,"volume":332687},{"date":"2025-06-13","open":6370,"high":6424,"low":6305,"close":6350,"volume":575398},{"date":"2025-06-16","open":6360,"high":6380,"low":6320,"close":6370,"volume":408872},{"date":"2025-06-17","open":6351,"high":6400,"low":6336,"close":6400,"volume":340777},{"date":"2025-06-18","open":6495,"high":6540,"low":6490,"close":6535,"volume":497539},{"date":"2025-06-19","open":6429,"high":6444,"low":6380,"close":6380,"volume":448915},{"date":"2025-06-20","open":6380,"high":6384,"low":6210,"close":6230,"volume":688737},{"date":"2025-06-23","open":6295,"high":6315,"low":6270,"close":6290,"volume":268824},{"date":"2025-06-24","open":6270,"high":6330,"low":6255,"close":6280,"volume":334056},{"date":"2025-06-25","open":6285,"high":6295,"low":6275,"close":6290,"volume":234812},{"date":"2025-06-26","open":6350,"high":6370,"low":6340,"close":6355,"volume":426192},{"date":"2025-06-27","open":6384,"high":6409,"low":6352,"close":6380,"volume":517420},{"date":"2025-06-30","open":6245,"high":6325,"low":6230,"close":6320,"volume":515450},{"date":"2025-07-01","open":6315,"high":6322,"low":6255,"close":6295,"volume":450262},{"date":"2025-07-02","open":6295,"high":6315,"low":6270,"close":6285,"volume":345667},{"date":"2025-07-03","open":6351,"high":6435,"low":6341,"close":6435,"volume":404320},{"date":"2025-07-04","open":6430,"high":6440,"low":6390,"close":6435,"volume":356594},{"date":"2025-07-07","open":6464,"high":6464,"low":6345,"close":6375,"volume":371802},{"date":"2025-07-08","open":6410,"high":6435,"low":6395,"close":6425,"volume":308650},{"date":"2025-07-09","open":6371,"high":6410,"low":6366,"close":6385,"volume":287520},{"date":"2025-07-10","open":6360,"high":6380,"low":6340,"close":6380,"volume":250148},{"date":"2025-07-11","open":6549,"high":6634,"low":6504,"close":6624,"volume":1013261},{"date":"2025-07-14","open":6779,"high":6859,"low":6774,"close":6844,"volume":1000315},{"date":"2025-07-15","open":6690,"high":6704,"low":6630,"close":6704,"volume":691957},{"date":"2025-07-16","open":6614,"high":6619,"low":6589,"close":6619,"volume":403035},{"date":"2025-07-17","open":6619,"high":6644,"low":6599,"close":6609,"volume":589950},{"date":"2025-07-18","open":6664,"high":6699,"low":6659,"close":6674,"volume":397782},{"date":"2025-07-21","open":6675,"high":6709,"low":6670,"close":6704,"volume":495247},{"date":"2025-07-22","open":6814,"high":6819,"low":6769,"close":6794,"volume":738074},{"date":"2025-07-23","open":6868,"high":6898,"low":6848,"close":6863,"volume":999074},{"date":"2025-07-24","open":6859,"high":6869,"low":6769,"close":6804,"volume":682502},{"date":"2025-07-25","open":6819,"high":6854,"low":6799,"close":6799,"volume":461493},{"date":"2025-07-28","open":6654,"high":6679,"low":6644,"close":6669,"volume":500182},{"date":"2025-07-29","open":6649,"high":6654,"low":6624,"close":6654,"volume":330930},{"date":"2025-07-30","open":6654,"high":6664,"low":6614,"close":6629,"volume":268177},{"date":"2025-07-31","open":6455,"high":6470,"low":6410,"close":6465,"volume":754683},{"date":"2025-08-01","open":6370,"high":6380,"low":6330,"close":6350,"volume":635137},{"date":"2025-08-04","open":6430,"high":6465,"low":6381,"close":6460,"volume":549439},{"date":"2025-08-05","open":6505,"high":6515,"low":6480,"close":6495,"volume":472446},{"date":"2025-08-06","open":6559,"high":6579,"low":6556,"close":6569,"volume":320307},{"date":"2025-08-07","open":6589,"high":6639,"low":6584,"close":6639,"volume":398878},{"date":"2025-08-08","open":6713,"high":6713,"low":6666,"close":6689,"volume":483652},{"date":"2025-08-11","open":6654,"high":6659,"low":6604,"close":6634,"volume":479169},{"date":"2025-08-12","open":6549,"high":6594,"low":6539,"close":6584,"volume":273634},{"date":"2025-08-13","open":6584,"high":6674,"low":6574,"close":6674,"volume":217802},{"date":"2025-08-14","open":6694,"high":6728,"low":6674,"close":6684,"volume":404464},{"date":"2025-08-18","open":6579,"high":6639,"low":6569,"close":6614,"volume":287769},{"date":"2025-08-19","open":6609,"high":6619,"low":6554,"close":6569,"volume":318059},{"date":"2025-08-20","open":6480,"high":6485,"low":6435,"close":6450,"volume":468505},{"date":"2025-08-21","open":6564,"high":6584,"low":6559,"close":6564,"volume":313081},{"date":"2025-08-22","open":6594,"high":6619,"low":6584,"close":6589,"volume":271579},{"date":"2025-08-25","open":6739,"high":6759,"low":6729,"close":6754,"volume":513218},{"date":"2025-08-26","open":6655,"high":6739,"low":6650,"close":6719,"volume":228624},{"date":"2025-08-27","open":6713,"high":6713,"low":6674,"close":6694,"volume":190998},{"date":"2025-08-28","open":6709,"high":6764,"low":6709,"close":6759,"volume":337770},{"date":"2025-08-29","open":6779,"high":6799,"low":6759,"close":6769,"volume":289461},{"date":"2025-09-01","open":6959,"high":7118,"low":6954,"close":7118,"volume":1236538},{"date":"2025-09-02","open":7133,"high":7188,"low":7118,"close":7123,"volume":1239765},{"date":"2025-09-03","open":7138,"high":7163,"low":7093,"close":7118,"volume":970085},{"date":"2025-09-04","open":7128,"high":7168,"low":7038,"close":7093,"volume":788791},{"date":"2025-09-05","open":7088,"high":7128,"low":7078,"close":7113,"volume":497065},{"date":"2025-09-08","open":7093,"high":7118,"low":7033,"close":7103,"volume":810393},{"date":"2025-09-09","open":7173,"high":7208,"low":7163,"close":7173,"volume":824056},{"date":"2025-09-10","open":7088,"high":7118,"low":7053,"close":7118,"volume":730811},{"date":"2025-09-11","open":7148,"high":7148,"low":7083,"close":7108,"volume":607445},{"date":"2025-09-12","open":7202,"high":7327,"low":7177,"close":7302,"volume":1029079},{"date":"2025-09-15","open":7307,"high":7341,"low":7282,"close":7312,"volume":662412},{"date":"2025-09-16","open":7382,"high":7407,"low":7338,"close":7392,"volume":932831},{"date":"2025-09-17","open":7356,"high":7361,"low":7222,"close":7247,"volume":1844884},{"date":"2025-09-18","open":7233,"high":7238,"low":7113,"close":7138,"volume":1148045},{"date":"2025-09-19","open":7192,"high":7312,"low":7182,"close":7277,"volume":857668},{"date":"2025-09-22","open":7461,"high":7541,"low":7446,"close":7531,"volume":1325908},{"date":"2025-09-23","open":7596,"high":7616,"low":7541,"close":7576,"volume":1622282},{"date":"2025-09-24","open":7576,"high":7641,"low":7536,"close":7611,"volume":1197581},{"date":"2025-09-25","open":7571,"high":7591,"low":7546,"close":7591,"volume":781536},{"date":"2025-09-26","open":7731,"high":7771,"low":7696,"close":7771,"volume":1199448},{"date":"2025-09-29","open":7980,"high":8130,"low":7936,"close":8095,"volume":2449076},{"date":"2025-09-30","open":8060,"high":8125,"low":8045,"close":8110,"volume":2115811},{"date":"2025-10-01","open":8050,"high":8200,"low":8030,"close":8070,"volume":3646963},{"date":"2025-10-02","open":8104,"high":8164,"low":8064,"close":8149,"volume":1377297},{"date":"2025-10-10","open":8204,"high":8219,"low":8009,"close":8174,"volume":3161210},{"date":"2025-10-13","open":8318,"high":8548,"low":8289,"close":8518,"volume":2919941},{"date":"2025-10-14","open":8867,"high":9046,"low":8573,"close":8593,"volume":5523913},{"date":"2025-10-15","open":8727,"high":8867,"low":8687,"close":8847,"volume":2689516},{"date":"2025-10-16","open":8996,"high":9086,"low":8802,"close":8927,"volume":3751817},{"date":"2025-10-17","open":9221,"high":9241,"low":9006,"close":9151,"volume":3515950},{"date":"2025-10-20","open":8663,"high":8773,"low":8609,"close":8633,"volume":3651503},{"date":"2025-10-21","open":8838,"high":8858,"low":8633,"close":8673,"volume":2215285},{"date":"2025-10-22","open":8180,"high":8339,"low":8050,"close":8329,"volume":3624194},{"date":"2025-10-23","open":8235,"high":8349,"low":8175,"close":8339,"volume":2163558},{"date":"2025-10-24","open":8333,"high":8358,"low":8204,"close":8214,"volume":1756683},{"date":"2025-10-27","open":8239,"high":8313,"low":8184,"close":8289,"volume":2035771},{"date":"2025-10-28","open":8030,"high":8095,"low":7956,"close":7990,"volume":2224278},{"date":"2025-10-29","open":8089,"high":8169,"low":8079,"close":8164,"volume":1159424},{"date":"2025-10-30","open":8144,"high":8184,"low":8074,"close":8154,"volume":1412124},{"date":"2025-10-31","open":8384,"high":8394,"low":8265,"close":8349,"volume":1208266},{"date":"2025-11-03","open":8250,"high":8354,"low":8195,"close":8344,"volume":949389,"rsi_14":44.69,"sma_20":8400.4,"sma_60":7463.45,"sma_120":6861.81},{"date":"2025-11-04","open":8200,"high":8230,"low":8095,"close":8105,"volume":860788,"rsi_14":34.12,"sma_20":8400.15,"sma_60":7490.87,"sma_120":6881.87},{"date":"2025-11-05","open":8014,"high":8165,"low":7984,"close":8134,"volume":950381,"rsi_14":32.68,"sma_20":8403.4,"sma_60":7518.2,"sma_120":6902.05},{"date":"2025-11-06","open":8194,"high":8259,"low":8154,"close":8254,"volume":557298,"rsi_14":29.47,"sma_20":8408.65,"sma_60":7546.28,"sma_120":6922.57},{"date":"2025-11-07","open":8234,"high":8294,"low":8214,"close":8289,"volume":741783,"rsi_14":39.92,"sma_20":8414.4,"sma_60":7573.78,"sma_120":6943.23},{"date":"2025-11-10","open":8308,"high":8493,"low":8298,"close":8478,"volume":972283,"rsi_14":44.76,"sma_20":8412.4,"sma_60":7603.6,"sma_120":6965.99},{"date":"2025-11-11","open":8653,"high":8748,"low":8633,"close":8698,"volume":965754,"rsi_14":60.7,"sma_20":8417.6,"sma_60":7637.98,"sma_120":6991.82},{"date":"2025-11-12","open":8772,"high":8792,"low":8702,"close":8782,"volume":1071825,"rsi_14":62.33,"sma_20":8414.35,"sma_60":7674.62,"sma_120":7017.57},{"date":"2025-11-13","open":9137,"high":9331,"low":9067,"close":9291,"volume":2341922,"rsi_14":74.63,"sma_20":8432.5,"sma_60":7718.22,"sma_120":7047.52},{"date":"2025-11-14","open":8982,"high":9142,"low":8977,"close":9017,"volume":1498551,"rsi_14":65.25,"sma_20":8425.75,"sma_60":7757.08,"sma_120":7075.51},{"date":"2025-11-17","open":8688,"high":8728,"low":8584,"close":8643,"volume":1544448,"rsi_14":63.29,"sma_20":8426.25,"sma_60":7790.88,"sma_120":7098.98},{"date":"2025-11-18","open":8528,"high":8573,"low":8443,"close":8478,"volume":1190660,"rsi_14":56.42,"sma_20":8416.55,"sma_60":7822.7,"sma_120":7120.49},{"date":"2025-11-19","open":8682,"high":8802,"low":8637,"close":8787,"volume":819041,"rsi_14":61.53,"sma_20":8439.5,"sma_60":7861.67,"sma_120":7145.04},{"date":"2025-11-20","open":8823,"high":8853,"low":8653,"close":8738,"volume":973232,"rsi_14":57.48,"sma_20":8459.45,"sma_60":7897.88,"sma_120":7168.8},{"date":"2025-11-21","open":8653,"high":8668,"low":8404,"close":8424,"volume":881882,"rsi_14":51.37,"sma_20":8469.9,"sma_60":7928.45,"sma_120":7190.23},{"date":"2025-11-24","open":8538,"high":8563,"low":8478,"close":8518,"volume":642307,"rsi_14":57.48,"sma_20":8481.35,"sma_60":7957.87,"sma_120":7212.62},{"date":"2025-11-25","open":8772,"high":8842,"low":8724,"close":8787,"volume":866106,"rsi_14":60.87,"sma_20":8521.25,"sma_60":7992.35,"sma_120":7237.18},{"date":"2025-11-26","open":8767,"high":8917,"low":8752,"close":8867,"volume":636512,"rsi_14":60.34,"sma_20":8556.4,"sma_60":8028.57,"sma_120":7262.73},{"date":"2025-11-27","open":9077,"high":9131,"low":9022,"close":9082,"volume":1116387,"rsi_14":62.94,"sma_20":8604.2,"sma_60":8067.77,"sma_120":7290.13},{"date":"2025-11-28","open":9121,"high":9261,"low":9121,"close":9241,"volume":935722,"rsi_14":62.6,"sma_20":8650.3,"sma_60":8109.47,"sma_120":7316.96},{"date":"2025-12-01","open":9789,"high":9924,"low":9670,"close":9734,"volume":2873550,"rsi_14":65.61,"sma_20":8721.4,"sma_60":8153.6,"sma_120":7347.79},{"date":"2025-12-02","open":9854,"high":9869,"low":9700,"close":9764,"volume":2179340,"rsi_14":65.05,"sma_20":8805.95,"sma_60":8198.15,"sma_120":7376.46},{"date":"2025-12-03","open":10039,"high":10108,"low":9869,"close":9969,"volume":1832508,"rsi_14":61.59,"sma_20":8899.25,"sma_60":8246.2,"sma_120":7406.43},{"date":"2025-12-04","open":9984,"high":10039,"low":9779,"close":9784,"volume":1267687,"rsi_14":63.44,"sma_20":8977.3,"sma_60":8291.58,"sma_120":7434.98},{"date":"2025-12-05","open":9744,"high":10004,"low":9710,"close":9984,"volume":1166916,"rsi_14":74.53,"sma_20":9063.6,"sma_60":8339.97,"sma_120":7465.39},{"date":"2025-12-08","open":9984,"high":10019,"low":9819,"close":9979,"volume":1361334,"rsi_14":79.02,"sma_20":9140.2,"sma_60":8388.43,"sma_120":7495.89},{"date":"2025-12-09","open":9914,"high":9994,"low":9839,"close":9889,"volume":902764,"rsi_14":73.4,"sma_20":9201.35,"sma_60":8434.23,"sma_120":7525.48},{"date":"2025-12-10","open":10392,"high":10512,"low":10363,"close":10487,"volume":1723221,"rsi_14":80.01,"sma_20":9288.25,"sma_60":8490.95,"sma_120":7559.82},{"date":"2025-12-11","open":10572,"high":10726,"low":10467,"close":10567,"volume":2674315,"rsi_14":89.77,"sma_20":9353.75,"sma_60":8549.17,"sma_120":7593.7},{"date":"2025-12-12","open":10756,"high":10926,"low":10756,"close":10906,"volume":2545113,"rsi_14":90.61,"sma_20":9449.95,"sma_60":8609.8,"sma_120":7631.7},{"date":"2025-12-15","open":10577,"high":10766,"low":10542,"close":10766,"volume":2473906,"rsi_14":85.28,"sma_20":9557.85,"sma_60":8667.93,"sma_120":7669.78},{"date":"2025-12-16","open":10871,"high":10886,"low":10542,"close":10662,"volume":2251886,"rsi_14":81.76,"sma_20":9668.7,"sma_60":8723.0,"sma_120":7706.49},{"date":"2025-12-17","open":10836,"high":11315,"low":10836,"close":11270,"volume":3025258,"rsi_14":83.82,"sma_20":9794.6,"sma_60":8790.63,"sma_120":7748.37},{"date":"2025-12-18","open":11315,"high":11344,"low":11160,"close":11290,"volume":2722071,"rsi_14":83.09,"sma_20":9924.0,"sma_60":8860.43,"sma_120":7790.32},{"date":"2025-12-19","open":11135,"high":11205,"low":10941,"close":11170,"volume":2833405,"rsi_14":76.37,"sma_20":10063.1,"sma_60":8925.9,"sma_120":7830.74},{"date":"2025-12-22","open":11509,"high":11798,"low":11499,"close":11713,"volume":4671903,"rsi_14":80.12,"sma_20":10224.7,"sma_60":8996.22,"sma_120":7875.49},{"date":"2025-12-23","open":11768,"high":11908,"low":11713,"close":11773,"volume":4092283,"rsi_14":79.19,"sma_20":10375.85,"sma_60":9066.78,"sma_120":7921.24},{"date":"2025-12-24","open":12212,"high":12356,"low":12172,"close":12247,"volume":4369834,"rsi_14":86.43,"sma_20":10546.75,"sma_60":9144.68,"sma_120":7971.16},{"date":"2025-12-26","open":12466,"high":12810,"low":12461,"close":12760,"volume":5530017,"rsi_14":87.58,"sma_20":10731.25,"sma_60":9231.5,"sma_120":8025.45},{"date":"2025-12-29","open":13920,"high":13920,"low":12800,"close":13120,"volume":14139260,"rsi_14":88.68,"sma_20":10923.75,"sma_60":9320.67,"sma_120":8081.17},{"date":"2025-12-30","open":12280,"high":12675,"low":12135,"close":12605,"volume":7720857,"rsi_14":80.2,"sma_20":11065.75,"sma_60":9395.85,"sma_120":8132.59},{"date":"2026-01-02","open":12265,"high":12515,"low":12145,"close":12515,"volume":5099626,"rsi_14":75.35,"sma_20":11201.75,"sma_60":9469.28,"sma_120":8183.76},{"date":"2026-01-05","open":12480,"high":12870,"low":12470,"close":12760,"volume":5797534,"rsi_14":76.34,"sma_20":11339.75,"sma_60":9547.47,"sma_120":8236.56},{"date":"2026-01-06","open":12920,"high":13440,"low":12842,"close":13355,"volume":5647577,"rsi_14":77.73,"sma_20":11516.75,"sma_60":9634.23,"sma_120":8294.65},{"date":"2026-01-07","open":13920,"high":13965,"low":13250,"close":13380,"volume":11032220,"rsi_14":80.42,"sma_20":11685.0,"sma_60":9721.0,"sma_120":8352.98},{"date":"2026-01-08","open":13305,"high":13365,"low":12745,"close":12800,"volume":10026410,"rsi_14":72.32,"sma_20":11824.5,"sma_60":9792.37,"sma_120":8404.45},{"date":"2026-01-09","open":12915,"high":13095,"low":12735,"close":13005,"volume":6522018,"rsi_14":69.72,"sma_20":11978.75,"sma_60":9865.9,"sma_120":8455.8},{"date":"2026-01-12","open":13790,"high":14335,"low":13750,"close":14310,"volume":10253890,"rsi_14":76.68,"sma_20":12168.25,"sma_60":9956.95,"sma_120":8519.19},{"date":"2026-01-13","open":14310,"high":14560,"low":14165,"close":14395,"volume":9378673,"rsi_14":78.69,"sma_20":12358.0,"sma_60":10048.08,"sma_120":8583.99},{"date":"2026-01-14","open":14870,"high":15500,"low":14845,"close":15275,"volume":11975500,"rsi_14":79.9,"sma_20":12574.75,"sma_60":10150.15,"sma_120":8656.21},{"date":"2026-01-15","open":15650,"high":15760,"low":14605,"close":15075,"volume":26146820,"rsi_14":77.05,"sma_20":12788.5,"sma_60":10257.53,"sma_120":8726.22},{"date":"2026-01-16","open":15450,"high":15600,"low":15130,"close":15365,"volume":8795292,"rsi_14":76.32,"sma_20":13022.0,"sma_60":10369.08,"sma_120":8798.4},{"date":"2026-01-19","open":15840,"high":15970,"low":15710,"close":15825,"volume":7215082,"rsi_14":76.1,"sma_20":13248.0,"sma_60":10494.03,"sma_120":8873.67},{"date":"2026-01-20","open":15960,"high":16025,"low":15685,"close":15945,"volume":7829370,"rsi_14":75.25,"sma_20":13479.0,"sma_60":10620.82,"sma_120":8949.35},{"date":"2026-01-21","open":16090,"high":16205,"low":15830,"close":16085,"volume":8737150,"rsi_14":83.33,"sma_20":13723.0,"sma_60":10752.0,"sma_120":9026.7},{"date":"2026-01-22","open":15470,"high":15940,"low":15385,"close":15920,"volume":10067160,"rsi_14":82.15,"sma_20":13931.5,"sma_60":10879.18,"sma_120":9102.72},{"date":"2026-01-23","open":16410,"high":16850,"low":16390,"close":16775,"volume":11481640,"rsi_14":84.0,"sma_20":14179.75,"sma_60":11025.62,"sma_120":9186.93},{"date":"2026-01-26","open":17805,"high":18530,"low":17730,"close":18220,"volume":25136740,"rsi_14":86.01,"sma_20":14476.5,"sma_60":11193.22,"sma_120":9283.32},{"date":"2026-01-27","open":18085,"high":18835,"low":17655,"close":18620,"volume":31656190,"rsi_14":86.75,"sma_20":14767.5,"sma_60":11367.65,"sma_120":9383.24},{"date":"2026-01-28","open":19000,"high":19655,"low":18925,"close":19350,"volume":15862150,"rsi_14":94.99,"sma_20":15079.0,"sma_60":11551.02,"sma_120":9490.62},{"date":"2026-01-29","open":19990,"high":20355,"low":19660,"close":20355,"volume":15687340,"rsi_14":95.48,"sma_20":15466.5,"sma_60":11751.22,"sma_120":9607.33},{"date":"2026-01-30","open":19920,"high":20025,"low":18210,"close":18500,"volume":24166510,"rsi_14":74.28,"sma_20":15765.75,"sma_60":11924.48,"sma_120":9707.67},{"date":"2026-02-02","open":13795,"high":14950,"low":12950,"close":12950,"volume":55558670,"rsi_14":44.87,"sma_20":15775.25,"sma_60":12004.75,"sma_120":9761.48},{"date":"2026-02-03","open":13810,"high":14345,"low":13555,"close":14160,"volume":25225000,"rsi_14":46.14,"sma_20":15815.5,"sma_60":12103.18,"sma_120":9824.73},{"date":"2026-02-04","open":14165,"high":14730,"low":14105,"close":14560,"volume":18819620,"rsi_14":48.24,"sma_20":15874.5,"sma_60":12207.7,"sma_120":9890.74},{"date":"2026-02-05","open":14875,"high":15025,"low":12270,"close":13130,"volume":39928960,"rsi_14":42.91,"sma_20":15891.0,"sma_60":12285.23,"sma_120":9944.42},{"date":"2026-02-06","open":11065,"high":12540,"low":10680,"close":12280,"volume":30725270,"rsi_14":39.03,"sma_20":15854.75,"sma_60":12344.95,"sma_120":9991.47},{"date":"2026-02-09","open":13260,"high":13710,"low":13135,"close":13595,"volume":11072010,"rsi_14":43.23,"sma_20":15819.0,"sma_60":12425.17,"sma_120":10049.89},{"date":"2026-02-10","open":13640,"high":13800,"low":13400,"close":13575,"volume":9698234,"rsi_14":42.72,"sma_20":15778.0,"sma_60":12496.58,"sma_120":10107.4},{"date":"2026-02-11","open":13540,"high":13775,"low":13475,"close":13700,"volume":4673040,"rsi_14":43.54,"sma_20":15699.25,"sma_60":12574.65,"sma_120":10165.87},{"date":"2026-02-12","open":13800,"high":13990,"low":13540,"close":13935,"volume":9069412,"rsi_14":41.43,"sma_20":15642.25,"sma_60":12662.87,"sma_120":10226.88},{"date":"2026-02-13","open":12520,"high":12940,"low":12455,"close":12735,"volume":14132000,"rsi_14":33.2,"sma_20":15510.75,"sma_60":12733.82,"sma_120":10278.26},{"date":"2026-02-19","open":12820,"high":13020,"low":12730,"close":12995,"volume":7052282,"rsi_14":32.62,"sma_20":15369.25,"sma_60":12803.95,"sma_120":10332.81},{"date":"2026-02-20","open":13000,"high":13135,"low":12910,"close":13120,"volume":7157570,"rsi_14":30.01,"sma_20":15228.0,"sma_60":12877.0,"sma_120":10387.44},{"date":"2026-02-23","open":14440,"high":14610,"low":14310,"close":14460,"volume":9793045,"rsi_14":31.48,"sma_20":15146.75,"sma_60":12977.62,"sma_120":10453.03},{"date":"2026-02-24","open":14700,"high":14800,"low":14125,"close":14650,"volume":11413160,"rsi_14":36.49,"sma_20":15083.25,"sma_60":13079.82,"sma_120":10518.84},{"date":"2026-02-25","open":14575,"high":15195,"low":14470,"close":15045,"volume":8488262,"rsi_14":61.52,"sma_20":14996.75,"sma_60":13184.12,"sma_120":10588.23},{"date":"2026-02-26","open":14645,"high":15070,"low":14590,"close":14875,"volume":11169360,"rsi_14":54.44,"sma_20":14829.5,"sma_60":13284.25,"sma_120":10656.41},{"date":"2026-02-27","open":14740,"high":15070,"low":14625,"close":15020,"volume":6510252,"rsi_14":52.95,"sma_20":14649.5,"sma_60":13382.75,"sma_120":10725.26},{"date":"2026-03-03","open":15020,"high":15170,"low":14030,"close":14245,"volume":10431455,"rsi_14":57.8,"sma_20":14394.25,"sma_60":13465.67,"sma_120":10787.57},{"date":"2026-03-04","open":13705,"high":14150,"low":13565,"close":13880,"volume":9895310,"rsi_14":62.01,"sma_20":14070.5,"sma_60":13534.25,"sma_120":10843.92},{"date":"2026-03-05","open":13880,"high":14165,"low":13325,"close":13575,"volume":6133183,"rsi_14":49.82,"sma_20":13824.25,"sma_60":13597.25,"sma_120":10897.7},{"date":"2026-03-06","open":13675,"high":14030,"low":13560,"close":13895,"volume":3651233,"rsi_14":52.69,"sma_20":13871.5,"sma_60":13662.17,"sma_120":10954.18},{"date":"2026-03-09","open":13575,"high":14030,"low":13165,"close":13965,"volume":7046973,"rsi_14":52.25,"sma_20":13861.75,"sma_60":13731.33,"sma_120":11011.46},{"date":"2026-03-10","open":14480,"high":14930,"low":14360,"close":14725,"volume":6845901,"rsi_14":56.15,"sma_20":13870.0,"sma_60":13809.83,"sma_120":11074.9},{"date":"2026-03-11","open":14665,"high":14845,"low":14445,"close":14585,"volume":4238412,"rsi_14":67.26,"sma_20":13942.75,"sma_60":13886.08,"sma_120":11137.26},{"date":"2026-03-12","open":14095,"high":14225,"low":13920,"close":14125,"volume":4139120,"rsi_14":60.16,"sma_20":14035.0,"sma_60":13956.17,"sma_120":11195.2},{"date":"2026-03-13","open":13910,"high":14140,"low":13760,"close":13760,"volume":3321024,"rsi_14":55.52,"sma_20":14043.25,"sma_60":14010.17,"sma_120":11250.56},{"date":"2026-03-16","open":13340,"high":13495,"low":12990,"close":13320,"volume":8056859,"rsi_14":38.37,"sma_20":14030.5,"sma_60":14055.5,"sma_120":11302.33},{"date":"2026-03-17","open":13400,"high":13655,"low":13225,"close":13370,"volume":3967894,"rsi_14":36.55,"sma_20":14014.0,"sma_60":14096.0,"sma_120":11352.9},{"date":"2026-03-18","open":13135,"high":13245,"low":12930,"close":13210,"volume":7027661,"rsi_14":29.72,"sma_20":13977.75,"sma_60":14136.17,"sma_120":11402.05},{"date":"2026-03-19","open":12595,"high":12680,"low":12195,"close":12195,"volume":10653466,"rsi_14":25.05,"sma_20":13950.75,"sma_60":14161.17,"sma_120":11442.08},{"date":"2026-03-20","open":12065,"high":12320,"low":11945,"close":12000,"volume":8044490,"rsi_14":22.14,"sma_20":13901.0,"sma_60":14172.75,"sma_120":11481.69},{"date":"2026-03-23","open":11315,"high":11320,"low":10320,"close":10320,"volume":12207279,"rsi_14":18.97,"sma_20":13761.0,"sma_60":14156.0,"sma_120":11508.22},{"date":"2026-03-24","open":11465,"high":11485,"low":10895,"close":11400,"volume":7945712,"rsi_14":32.39,"sma_20":13608.0,"sma_60":14159.25,"sma_120":11542.58},{"date":"2026-03-25","open":12045,"high":12340,"low":11990,"close":12110,"volume":4831935,"rsi_14":40.16,"sma_20":13481.0,"sma_60":14165.25,"sma_120":11580.73},{"date":"2026-03-26","open":11740,"high":11950,"low":11435,"close":11550,"volume":3308015,"rsi_14":34.74,"sma_20":13306.25,"sma_60":14160.92,"sma_120":11613.85},{"date":"2026-03-27","open":11375,"high":11630,"low":11140,"close":11545,"volume":3551060,"rsi_14":34.12,"sma_20":13139.75,"sma_60":14148.58,"sma_120":11646.63},{"date":"2026-03-30","open":11255,"high":11695,"low":11190,"close":11680,"volume":3553825,"rsi_14":28.23,"sma_20":12972.75,"sma_60":14129.92,"sma_120":11680.71},{"date":"2026-03-31","open":11550,"high":12165,"low":11410,"close":11900,"volume":4752551,"rsi_14":31.02,"sma_20":12855.5,"sma_60":14109.58,"sma_120":11715.12},{"date":"2026-04-01","open":12370,"high":12525,"low":12220,"close":12410,"volume":4165164,"rsi_14":37.96,"sma_20":12782.0,"sma_60":14106.33,"sma_120":11751.09},{"date":"2026-04-02","open":12415,"high":12545,"low":11500,"close":11615,"volume":5039476,"rsi_14":35.8,"sma_20":12684.0,"sma_60":14091.33,"sma_120":11780.31},{"date":"2026-04-03","open":11870,"high":12025,"low":11855,"close":11880,"volume":974358,"rsi_14":40.24,"sma_20":12583.25,"sma_60":14076.67,"sma_120":11812.07},{"date":"2026-04-06","open":11835,"high":12095,"low":11830,"close":11910,"volume":2063764,"rsi_14":40.08,"sma_20":12480.5,"sma_60":14052.58,"sma_120":11843.41},{"date":"2026-04-07","open":12015,"high":12125,"low":11825,"close":11920,"volume":2349396,"rsi_14":41.05,"sma_20":12340.25,"sma_60":14028.25,"sma_120":11874.62},{"date":"2026-04-08","open":12645,"high":12810,"low":12560,"close":12800,"volume":4060871,"rsi_14":54.28,"sma_20":12251.0,"sma_60":14028.25,"sma_120":11910.31},{"date":"2026-04-09","open":12195,"high":12295,"low":12050,"close":12220,"volume":2738291,"rsi_14":51.47,"sma_20":12155.75,"sma_60":14015.17,"sma_120":11940.53},{"date":"2026-04-10","open":12435,"high":12590,"low":12380,"close":12480,"volume":2260149,"rsi_14":67.88,"sma_20":12091.75,"sma_60":13984.67,"sma_120":11970.81},{"date":"2026-04-13","open":12200,"high":12340,"low":12155,"close":12310,"volume":3005647,"rsi_14":58.87,"sma_20":12041.25,"sma_60":13949.92,"sma_120":11999.0},{"date":"2026-04-14","open":12490,"high":12730,"low":12460,"close":12690,"volume":3012216,"rsi_14":56.04,"sma_20":12007.25,"sma_60":13906.83,"sma_120":12028.49},{"date":"2026-04-15","open":13125,"high":13375,"low":13040,"close":13100,"volume":3019717,"rsi_14":66.67,"sma_20":12001.75,"sma_60":13873.92,"sma_120":12065.73},{"date":"2026-04-16","open":13130,"high":13345,"low":13130,"close":13270,"volume":2146811,"rsi_14":67.91,"sma_20":12055.5,"sma_60":13839.0,"sma_120":12104.04},{"date":"2026-04-17","open":13010,"high":13075,"low":12845,"close":12980,"volume":1927555,"rsi_14":63.08,"sma_20":12104.5,"sma_60":13791.58,"sma_120":12142.81},{"date":"2026-04-20","open":13000,"high":13315,"low":12980,"close":13140,"volume":2113684,"rsi_14":62.63,"sma_20":12245.5,"sma_60":13744.83,"sma_120":12182.83},{"date":"2026-04-21","open":13180,"high":13220,"low":12960,"close":12995,"volume":1979242,"rsi_14":56.44,"sma_20":12325.25,"sma_60":13693.33,"sma_120":12222.67},{"date":"2026-04-22","open":12765,"high":12960,"low":12750,"close":12935,"volume":1492826,"rsi_14":67.32,"sma_20":12366.5,"sma_60":13643.58,"sma_120":12261.38},{"date":"2026-04-23","open":12800,"high":12915,"low":12460,"close":12540,"volume":2803936,"rsi_14":58.38,"sma_20":12416.0,"sma_60":13573.0,"sma_120":12299.31},{"date":"2026-04-24","open":12455,"high":12530,"low":12320,"close":12320,"volume":1772986,"rsi_14":54.96,"sma_20":12454.75,"sma_60":13474.67,"sma_120":12333.94},{"date":"2026-04-27","open":12330,"high":12620,"low":12330,"close":12515,"volume":2250920,"rsi_14":56.89,"sma_20":12496.5,"sma_60":13372.92,"sma_120":12370.28},{"date":"2026-04-28","open":12515,"high":12555,"low":12065,"close":12085,"volume":4005563,"rsi_14":40.75,"sma_20":12505.75,"sma_60":13251.83,"sma_120":12401.42},{"date":"2026-04-29","open":12085,"high":12185,"low":11997,"close":12135,"volume":1947477,"rsi_14":48.73,"sma_20":12492.0,"sma_60":13114.83,"sma_120":12433.02},{"date":"2026-04-30","open":11880,"high":12030,"low":11800,"close":11930,"volume":2373008,"rsi_14":41.62,"sma_20":12507.75,"sma_60":13005.33,"sma_120":12464.91},{"date":"2026-05-04","open":12435,"high":12485,"low":12330,"close":12350,"volume":2532878,"rsi_14":50.57,"sma_20":12531.25,"sma_60":12995.33,"sma_120":12500.04},{"date":"2026-05-06","open":12190,"high":12505,"low":12100,"close":12475,"volume":3371419,"rsi_14":46.72,"sma_20":12559.5,"sma_60":12967.25,"sma_120":12535.22},{"date":"2026-05-07","open":12760,"high":12910,"low":12685,"close":12910,"volume":2514102,"rsi_14":47.12,"sma_20":12609.0,"sma_60":12939.75,"sma_120":12573.73},{"date":"2026-05-08","open":12975,"high":13290,"low":12975,"close":13270,"volume":2972061,"rsi_14":50.0,"sma_20":12632.5,"sma_60":12942.08,"sma_120":12613.66},{"date":"2026-05-11","open":13170,"high":13455,"low":13105,"close":13255,"volume":4062141,"rsi_14":54.28,"sma_20":12684.25,"sma_60":12958.33,"sma_120":12651.64},{"date":"2026-05-12","open":14345,"high":14370,"low":13975,"close":13975,"volume":6866070,"rsi_14":61.06,"sma_20":12759.0,"sma_60":12964.67,"sma_120":12694.92},{"date":"2026-05-13","open":14365,"high":14500,"low":14150,"close":14320,"volume":3263932,"rsi_14":66.67,"sma_20":12859.5,"sma_60":12977.08,"sma_120":12736.83},{"date":"2026-05-14","open":14460,"high":14605,"low":14220,"close":14365,"volume":3084930,"rsi_14":68.06,"sma_20":12943.25,"sma_60":12988.17,"sma_120":12781.41},{"date":"2026-05-15","open":13770,"high":13790,"low":12785,"close":12950,"volume":5643219,"rsi_14":54.12,"sma_20":12935.75,"sma_60":12971.75,"sma_120":12817.31},{"date":"2026-05-18","open":12660,"high":12675,"low":12150,"close":12380,"volume":4689136,"rsi_14":50.56,"sma_20":12891.25,"sma_60":12965.83,"sma_120":12849.83},{"date":"2026-05-19","open":12945,"high":12995,"low":12450,"close":12550,"volume":1954409,"rsi_14":50.33,"sma_20":12869.75,"sma_60":12958.42,"sma_120":12881.18},{"date":"2026-05-20","open":12205,"high":12315,"low":12015,"close":12295,"volume":2378477,"rsi_14":52.05,"sma_20":12827.5,"sma_60":12944.67,"sma_120":12910.83},{"date":"2026-05-21","open":12450,"high":12645,"low":12310,"close":12360,"volume":1948035,"rsi_14":52.19,"sma_20":12795.75,"sma_60":12909.67,"sma_120":12943.64},{"date":"2026-05-22","open":12580,"high":12660,"low":12450,"close":12560,"volume":1385170,"rsi_14":56.13,"sma_20":12777.0,"sma_60":12874.83,"sma_120":12977.33},{"date":"2026-05-26","open":12740,"high":12750,"low":12445,"close":12555,"volume":2017040,"rsi_14":52.17,"sma_20":12777.75,"sma_60":12833.33,"sma_120":13008.73},{"date":"2026-05-27","open":12695,"high":12735,"low":12330,"close":12330,"volume":2397087,"rsi_14":48.5,"sma_20":12778.25,"sma_60":12790.92,"sma_120":13037.58},{"date":"2026-05-28","open":12220,"high":12305,"low":11785,"close":11970,"volume":3621460,"rsi_14":40.11,"sma_20":12751.0,"sma_60":12740.08,"sma_120":13061.42},{"date":"2026-05-29","open":12400,"high":12545,"low":12365,"close":12410,"volume":1771329,"rsi_14":41.1,"sma_20":12767.25,"sma_60":12709.5,"sma_120":13087.58},{"date":"2026-06-01","open":12410,"high":12485,"low":12285,"close":12410,"volume":2462108,"rsi_14":41.23,"sma_20":12781.0,"sma_60":12685.0,"sma_120":13109.62},{"date":"2026-06-02","open":12325,"high":12635,"low":12240,"close":12595,"volume":1931814,"rsi_14":33.88,"sma_20":12814.25,"sma_60":12668.67,"sma_120":13132.96},{"date":"2026-06-04","open":12010,"high":12125,"low":11955,"close":12030,"volume":1658788,"rsi_14":24.56,"sma_20":12798.25,"sma_60":12637.58,"sma_120":13149.88},{"date":"2026-06-05","open":12090,"high":12110,"low":11700,"close":11795,"volume":1545582,"rsi_14":22.6,"sma_20":12764.25,"sma_60":12601.42,"sma_120":13166.38},{"date":"2026-06-08","open":11160,"high":11400,"low":10850,"close":11015,"volume":2858322,"rsi_14":26.14,"sma_20":12669.5,"sma_60":12539.58,"sma_120":13174.71},{"date":"2026-06-09","open":11115,"high":11250,"low":11055,"close":11220,"volume":1029807,"rsi_14":34.28,"sma_20":12567.0,"sma_60":12483.5,"sma_120":13184.79},{"date":"2026-06-10","open":10645,"high":10690,"low":10395,"close":10660,"volume":2524086,"rsi_14":26.84,"sma_20":12437.25,"sma_60":12425.75,"sma_120":13190.96},{"date":"2026-06-11","open":10235,"high":10580,"low":10170,"close":10455,"volume":1579654,"rsi_14":27.17,"sma_20":12261.25,"sma_60":12370.67,"sma_120":13190.42},{"date":"2026-06-12","open":11035,"high":11105,"low":10885,"close":10920,"volume":1404909,"rsi_14":33.75,"sma_20":12091.25,"sma_60":12330.67,"sma_120":13193.08},{"date":"2026-06-15","open":11500,"high":11595,"low":11440,"close":11480,"volume":1156627,"rsi_14":38.73,"sma_20":11947.0,"sma_60":12299.17,"sma_120":13197.58},{"date":"2026-06-16","open":11455,"high":11460,"low":11305,"close":11375,"volume":830648,"rsi_14":37.93,"sma_20":11868.25,"sma_60":12268.58,"sma_120":13202.38},{"date":"2026-06-17","open":11435,"high":11545,"low":11435,"close":11490,"volume":1028382,"rsi_14":41.21,"sma_20":11823.75,"sma_60":12256.83,"sma_120":13209.0},{"date":"2026-06-18","open":11200,"high":11435,"low":11195,"close":11260,"volume":1401645,"rsi_14":42.37,"sma_20":11759.25,"sma_60":12244.5,"sma_120":13208.62},{"date":"2026-06-19","open":10705,"high":10720,"low":10365,"close":10485,"volume":2346077,"rsi_14":30.69,"sma_20":11668.75,"sma_60":12247.25,"sma_120":13201.62},{"date":"2026-06-22","open":10520,"high":10990,"low":10520,"close":10880,"volume":1796675,"rsi_14":35.78,"sma_20":11594.75,"sma_60":12238.58,"sma_120":13198.92},{"date":"2026-06-23","open":10630,"high":10655,"low":10185,"close":10190,"volume":1287817,"rsi_14":29.57,"sma_20":11476.25,"sma_60":12206.58,"sma_120":13185.92},{"date":"2026-06-24","open":10050,"high":10195,"low":9925,"close":10140,"volume":1483967,"rsi_14":32.4,"sma_20":11355.5,"sma_60":12183.08,"sma_120":13172.0},{"date":"2026-06-25","open":9445,"high":9460,"low":9220,"close":9335,"volume":3016953,"rsi_14":29.29,"sma_20":11205.75,"sma_60":12146.25,"sma_120":13147.42},{"date":"2026-06-26","open":9405,"high":9475,"low":9100,"close":9345,"volume":1852319,"rsi_14":33.85,"sma_20":11074.5,"sma_60":12107.33,"sma_120":13118.62},{"date":"2026-06-29","open":9560,"high":9660,"low":9435,"close":9605,"volume":1077467,"rsi_14":34.55,"sma_20":10934.25,"sma_60":12069.08,"sma_120":13089.33},{"date":"2026-06-30","open":9570,"high":9600,"low":9260,"close":9600,"volume":1015731,"rsi_14":38.65,"sma_20":10793.75,"sma_60":12022.25,"sma_120":13064.29},{"date":"2026-07-01","open":9530,"high":9585,"low":9345,"close":9375,"volume":918761,"rsi_14":38.49,"sma_20":10632.75,"sma_60":11984.92,"sma_120":13038.12},{"date":"2026-07-02","open":9640,"high":9865,"low":9625,"close":9805,"volume":1424277,"rsi_14":38.02,"sma_20":10521.5,"sma_60":11950.33,"sma_120":13013.5},{"date":"2026-07-03","open":9975,"high":10230,"low":9970,"close":10170,"volume":1301434,"rsi_14":35.31,"sma_20":10440.25,"sma_60":11921.33,"sma_120":12986.96},{"date":"2026-07-06","open":10280,"high":10310,"low":10055,"close":10105,"volume":697627,"rsi_14":35.63,"sma_20":10394.75,"sma_60":11891.08,"sma_120":12959.67},{"date":"2026-07-07","open":10090,"high":10130,"low":9845,"close":9950,"volume":777040,"rsi_14":32.74,"sma_20":10331.25,"sma_60":11843.58,"sma_120":12935.92},{"date":"2026-07-08","open":9765,"high":9950,"low":9735,"close":9940,"volume":483692,"rsi_14":34.43,"sma_20":10295.25,"sma_60":11805.58,"sma_120":12910.38},{"date":"2026-07-09","open":9540,"high":9595,"low":9400,"close":9595,"volume":671320,"rsi_14":38.32,"sma_20":10252.25,"sma_60":11757.5,"sma_120":12871.08},{"date":"2026-07-10","open":9790,"high":9925,"low":9760,"close":9840,"volume":429007,"rsi_14":35.79,"sma_20":10198.25,"sma_60":11716.33,"sma_120":12833.12},{"date":"2026-07-13","open":9620,"high":9700,"low":9425,"close":9455,"volume":644705,"rsi_14":39.05,"sma_20":10097.0,"sma_60":11662.42,"sma_120":12784.62},{"date":"2026-07-14","open":9395,"high":9530,"low":9285,"close":9470,"volume":708714,"rsi_14":39.91,"sma_20":10001.75,"sma_60":11601.92,"sma_120":12737.92},{"date":"2026-07-15","open":9600,"high":9650,"low":9490,"close":9495,"volume":384645,"rsi_14":53.15,"sma_20":9902.0,"sma_60":11539.0,"sma_120":12689.0},{"date":"2026-07-16","open":9420,"high":9445,"low":9285,"close":9335,"volume":466919,"rsi_14":49.81,"sma_20":9805.75,"sma_60":11478.25,"sma_120":12634.92},{"date":"2026-07-20","open":9125,"high":9365,"low":9080,"close":9230,"volume":577885,"rsi_14":42.6,"sma_20":9743.0,"sma_60":11413.08,"sma_120":12578.96},{"date":"2026-07-21","open":9195,"high":9570,"low":9165,"close":9570,"volume":414806,"rsi_14":49.48,"sma_20":9677.5,"sma_60":11356.0,"sma_120":12524.67},{"date":"2026-07-22","open":9600,"high":9795,"low":9590,"close":9685,"volume":475529,"rsi_14":55.62,"sma_20":9652.25,"sma_60":11301.83,"sma_120":12472.71},{"date":"2026-07-23","open":9745,"high":9810,"low":9700,"close":9725,"volume":383698,"rsi_14":48.31,"sma_20":9631.5,"sma_60":11254.92,"sma_120":12413.96},{"date":"2026-07-24","open":9395,"high":9450,"low":9315,"close":9405,"volume":516301,"rsi_14":33.55,"sma_20":9635.0,"sma_60":11206.33,"sma_120":12340.5},{"date":"2026-07-27","open":9740,"high":9815,"low":9655,"close":9705,"volume":419443,"rsi_14":42.19,"sma_20":9653.0,"sma_60":11159.5,"sma_120":12266.21},{"date":"2026-07-28","open":9520,"high":9530,"low":9245,"close":9355,"volume":532901,"rsi_14":39.2,"sma_20":9640.5,"sma_60":11114.0,"sma_120":12182.92},{"date":"2026-07-29","open":9330,"high":9460,"low":9290,"close":9440,"volume":754134,"rsi_14":41.17,"sma_20":9632.5,"sma_60":11069.08,"sma_120":12091.96},{"date":"2026-07-30","open":9490,"high":9575,"low":9295,"close":9325,"volume":459654,"rsi_14":44.81,"sma_20":9630.0,"sma_60":11025.67,"sma_120":12015.5},{"date":"2026-07-31","open":9630,"high":9655,"low":9505,"close":9555,"volume":432706,"rsi_14":44.49,"sma_20":9617.5,"sma_60":10979.08,"sma_120":11987.21},{"date":"2026-08-03","open":9510,"high":9555,"low":9430,"close":9495,"volume":417418,"rsi_14":50.88,"sma_20":9583.75,"sma_60":10929.42,"sma_120":11948.33},{"date":"2026-08-04","open":9495,"high":9650,"low":9460,"close":9610,"volume":365417,"rsi_14":52.97,"sma_20":9559.0,"sma_60":10874.42,"sma_120":11907.08},{"date":"2026-08-05","open":9700,"high":10070,"low":9700,"close":10040,"volume":495709,"rsi_14":59.86,"sma_20":9563.5,"sma_60":10820.58,"sma_120":11881.33},{"date":"2026-08-06","open":10165,"high":10275,"low":10055,"close":10100,"volume":669572,"rsi_14":64.35,"sma_20":9571.5,"sma_60":10768.0,"sma_120":11863.17},{"date":"2026-08-07","open":10070,"high":10380,"low":9990,"close":10345,"volume":485284,"rsi_14":69.88,"sma_20":9609.0,"sma_60":10707.5,"sma_120":11836.08},{"date":"2026-08-10","open":10375,"high":10490,"low":10280,"close":10480,"volume":552021,"rsi_14":67.5,"sma_20":9641.0,"sma_60":10643.5,"sma_120":11810.29},{"date":"2026-08-11","open":10720,"high":10845,"low":10525,"close":10525,"volume":887360,"rsi_14":66.6,"sma_20":9694.5,"sma_60":10579.5,"sma_120":11783.83},{"date":"2026-08-12","open":10550,"high":10720,"low":10545,"close":10655,"volume":382679,"rsi_14":67.75,"sma_20":9753.75,"sma_60":10541.25,"sma_120":11756.5},{"date":"2026-08-13","open":10645,"high":10805,"low":10565,"close":10590,"volume":562595,"rsi_14":75.05,"sma_20":9808.5,"sma_60":10511.42,"sma_120":11738.62},{"date":"2026-08-14","open":10530,"high":10555,"low":10350,"close":10480,"volume":557649,"rsi_14":67.82,"sma_20":9865.75,"sma_60":10476.92,"sma_120":11717.67},{"date":"2026-08-18","open":10735,"high":10840,"low":10545,"close":10645,"volume":466403,"rsi_14":82.41,"sma_20":9936.5,"sma_60":10449.42,"sma_120":11697.04},{"date":"2026-08-19","open":10240,"high":10315,"low":10180,"close":10240,"volume":634960,"rsi_14":67.32,"sma_20":9970.0,"sma_60":10414.08,"sma_120":11661.88},{"date":"2026-08-20","open":10905,"high":10970,"low":10820,"close":10925,"volume":977034,"rsi_14":77.78,"sma_20":10032.0,"sma_60":10386.83,"sma_120":11630.83},{"date":"2026-08-21","open":11090,"high":11260,"low":11050,"close":11220,"volume":1050258,"rsi_14":78.27,"sma_20":10106.75,"sma_60":10364.58,"sma_120":11598.96},{"date":"2026-08-24","open":11275,"high":11330,"low":11130,"close":11230,"volume":831269,"rsi_14":79.97,"sma_20":10198.0,"sma_60":10346.25,"sma_120":11568.58},{"date":"2026-08-25","open":11345,"high":11385,"low":10990,"close":11145,"volume":738915,"rsi_14":76.79,"sma_20":10270.0,"sma_60":10332.5,"sma_120":11536.29},{"date":"2026-08-26","open":11170,"high":11340,"low":11095,"close":11170,"volume":636039,"rsi_14":72.97,"sma_20":10360.75,"sma_60":10311.83,"sma_120":11510.67},{"date":"2026-08-27","open":11175,"high":11310,"low":11115,"close":11165,"volume":662757,"rsi_14":72.14,"sma_20":10447.0,"sma_60":10291.08,"sma_120":11488.04},{"date":"2026-08-28","open":11240,"high":11330,"low":11130,"close":11245,"volume":424740,"rsi_14":70.09,"sma_20":10543.0,"sma_60":10268.58,"sma_120":11468.62},{"date":"2026-08-31","open":10790,"high":10865,"low":10670,"close":10815,"volume":831298,"rsi_14":56.61,"sma_20":10606.0,"sma_60":10248.33,"sma_120":11442.96},{"date":"2026-09-01","open":10820,"high":10890,"low":10735,"close":10800,"volume":369017,"rsi_14":55.49,"sma_20":10671.25,"sma_60":10231.75,"sma_120":11416.58},{"date":"2026-09-02","open":10405,"high":10440,"low":10275,"close":10380,"volume":992356,"rsi_14":45.08,"sma_20":10709.75,"sma_60":10221.17,"sma_120":11380.38},{"date":"2026-09-03","open":10595,"high":10745,"low":10580,"close":10675,"volume":460234,"rsi_14":51.4,"sma_20":10741.5,"sma_60":10212.08,"sma_120":11347.79},{"date":"2026-09-04","open":10865,"high":10905,"low":10797,"close":10810,"volume":346731,"rsi_14":55.41,"sma_20":10777.0,"sma_60":10214.58,"sma_120":11320.17},{"date":"2026-09-07","open":10740,"high":10785,"low":10620,"close":10660,"volume":444783,"rsi_14":50.25,"sma_20":10792.75,"sma_60":10218.0,"sma_120":11294.33},{"date":"2026-09-08","open":10790,"high":10905,"low":10710,"close":10725,"volume":944520,"rsi_14":59.0,"sma_20":10805.0,"sma_60":10214.75,"sma_120":11272.71},{"date":"2026-09-09","open":10665,"high":10850,"low":10645,"close":10815,"volume":560479,"rsi_14":47.38,"sma_20":10819.5,"sma_60":10203.67,"sma_120":11251.42},{"date":"2026-09-10","open":10900,"high":11030,"low":10900,"close":10985,"volume":359876,"rsi_14":44.05,"sma_20":10836.0,"sma_60":10197.17,"sma_120":11232.88},{"date":"2026-09-11","open":10290,"high":10395,"low":10205,"close":10365,"volume":824684,"rsi_14":33.27,"sma_20":10824.75,"sma_60":10178.42,"sma_120":11217.62},{"date":"2026-09-14","open":10350,"high":10445,"low":10315,"close":10345,"volume":437103,"rsi_14":34.13,"sma_20":10818.0,"sma_60":10163.17,"sma_120":11203.83},{"date":"2026-09-15","open":10235,"high":10300,"low":10195,"close":10245,"volume":292519,"rsi_14":32.18,"sma_20":10798.0,"sma_60":10159.17,"sma_120":11203.21},{"date":"2026-09-16","open":10280,"high":10510,"low":10280,"close":10475,"volume":400525,"rsi_14":37.77,"sma_20":10809.75,"sma_60":10152.42,"sma_120":11195.5},{"date":"2026-09-17","open":10240,"high":10390,"low":10212,"close":10335,"volume":411805,"rsi_14":34.2,"sma_20":10780.25,"sma_60":10154.83,"sma_120":11180.71},{"date":"2026-09-18","open":10595,"high":10820,"low":10585,"close":10805,"volume":701129,"rsi_14":49.83,"sma_20":10759.5,"sma_60":10165.92,"sma_120":11174.5},{"date":"2026-09-21","open":10765,"high":10865,"low":10685,"close":10695,"volume":463497,"rsi_14":48.26,"sma_20":10732.75,"sma_60":10188.58,"sma_120":11167.42},{"date":"2026-09-22","open":10795,"high":10820,"low":10540,"close":10580,"volume":378062,"rsi_14":53.69,"sma_20":10704.5,"sma_60":10209.17,"sma_120":11158.25},{"date":"2026-09-23","open":10915,"high":10940,"low":10725,"close":10730,"volume":335538,"rsi_14":51.07,"sma_20":10682.5,"sma_60":10227.92,"sma_120":11148.5},{"date":"2026-09-28","open":10320,"high":10330,"low":9965,"close":9975,"volume":1028005,"rsi_14":36.89,"sma_20":10623.0,"sma_60":10234.17,"sma_120":11128.21},{"date":"2026-09-29","open":9855,"high":9875,"low":9765,"close":9860,"volume":593020,"rsi_14":37.3,"sma_20":10553.75,"sma_60":10242.25,"sma_120":11113.58},{"date":"2026-09-30","open":9960,"high":9970,"low":9850,"close":9890,"volume":321695,"rsi_14":36.6,"sma_20":10507.5,"sma_60":10243.67,"sma_120":11097.0},{"date":"2026-10-01","open":9770,"high":9940,"low":9697,"close":9915,"volume":513236,"rsi_14":35.25,"sma_20":10463.25,"sma_60":10239.42,"sma_120":11080.38},{"date":"2026-10-02","open":9895,"high":9945,"low":9740,"close":9920,"volume":365994,"rsi_14":31.54,"sma_20":10440.25,"sma_60":10236.33,"sma_120":11063.71},{"date":"2026-10-06","open":9865,"high":9905,"low":9750,"close":9820,"volume":354045,"rsi_14":38.48,"sma_20":10397.5,"sma_60":10234.17,"sma_120":11038.88},{"date":"2026-10-07","open":9925,"high":9955,"low":9790,"close":9805,"volume":344475,"rsi_14":38.56,"sma_20":10347.25,"sma_60":10231.92,"sma_120":11018.75},{"date":"2026-10-08","open":9675,"high":9795,"low":9535,"close":9535,"volume":469707,"rsi_14":35.97,"sma_20":10291.0,"sma_60":10230.92,"sma_120":10994.21},{"date":"2026-10-12","open":9845,"high":9940,"low":9830,"close":9835,"volume":429914,"rsi_14":37.69,"sma_20":10246.5,"sma_60":10230.83,"sma_120":10973.58},{"date":"2026-10-13","open":9740,"high":9815,"low":9635,"close":9770,"volume":479654,"rsi_14":38.81,"sma_20":10194.25,"sma_60":10236.08,"sma_120":10949.25},{"date":"2026-10-14","open":9540,"high":9600,"low":9445,"close":9510,"volume":413093,"rsi_14":22.03,"sma_20":10120.5,"sma_60":10236.75,"sma_120":10919.33},{"date":"2026-10-15","open":9010,"high":9100,"low":8995,"close":9065,"volume":637365,"rsi_14":19.25,"sma_20":10055.5,"sma_60":10229.58,"sma_120":10884.29},{"date":"2026-10-16","open":9225,"high":9355,"low":9215,"close":9315,"volume":222719,"rsi_14":27.29,"sma_20":10004.0,"sma_60":10229.25,"sma_120":10853.75},{"date":"2026-10-19","open":9260,"high":9340,"low":9240,"close":9310,"volume":209601,"rsi_14":23.11,"sma_20":9957.25,"sma_60":10230.58,"sma_120":10821.83},{"date":"2026-10-20","open":9180,"high":9295,"low":9110,"close":9260,"volume":282520,"rsi_14":31.52,"sma_20":9896.5,"sma_60":10225.42,"sma_120":10790.71},{"date":"2026-10-21","open":9340,"high":9375,"low":9240,"close":9245,"volume":238881,"rsi_14":33.24,"sma_20":9842.0,"sma_60":10218.08,"sma_120":10759.96},{"date":"2026-10-22","open":9280,"high":9300,"low":8990,"close":9080,"volume":355020,"rsi_14":29.44,"sma_20":9755.75,"sma_60":10207.33,"sma_120":10731.12},{"date":"2026-10-23","open":8785,"high":8805,"low":8605,"close":8740,"volume":650284}],"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8740.0,"price_history":[{"date":"2016-10-24","close":4276.0},{"date":"2016-10-25","close":4256.0},{"date":"2016-10-26","close":4286.0},{"date":"2016-10-27","close":4266.0},{"date":"2016-10-28","close":4281.0},{"date":"2016-10-31","close":4351.0},{"date":"2016-11-01","close":4351.0},{"date":"2016-11-02","close":4461.0},{"date":"2016-11-03","close":4475.0},{"date":"2016-11-04","close":4416.0},{"date":"2016-11-07","close":4381.0},{"date":"2016-11-08","close":4406.0},{"date":"2016-11-09","close":4555.0},{"date":"2016-11-10","close":4530.0},{"date":"2016-11-11","close":4520.0},{"date":"2016-11-14","close":4171.0},{"date":"2016-11-15","close":4117.0},{"date":"2016-11-16","close":4147.0},{"date":"2016-11-17","close":4112.0},{"date":"2016-11-18","close":4027.0},{"date":"2016-11-21","close":4042.0},{"date":"2016-11-22","close":4082.0},{"date":"2016-11-23","close":4037.0},{"date":"2016-11-24","close":3947.0},{"date":"2016-11-25","close":3967.0},{"date":"2016-11-28","close":4067.0},{"date":"2016-11-29","close":4032.0},{"date":"2016-11-30","close":4042.0},{"date":"2016-12-01","close":4012.0},{"date":"2016-12-02","close":3992.0},{"date":"2016-12-05","close":4037.0},{"date":"2016-12-06","close":4057.0},{"date":"2016-12-07","close":4037.0},{"date":"2016-12-08","close":4132.0},{"date":"2016-12-09","close":4087.0},{"date":"2016-12-12","close":4057.0},{"date":"2016-12-13","close":4107.0},{"date":"2016-12-14","close":4117.0},{"date":"2016-12-15","close":4042.0},{"date":"2016-12-16","close":3882.0},{"date":"2016-12-19","close":3897.0},{"date":"2016-12-20","close":3842.0},{"date":"2016-12-21","close":3887.0},{"date":"2016-12-22","close":3828.0},{"date":"2016-12-23","close":3828.0},{"date":"2016-12-26","close":3808.0},{"date":"2016-12-27","close":3823.0},{"date":"2016-12-28","close":3847.0},{"date":"2016-12-29","close":3882.0},{"date":"2017-01-02","close":3892.0},{"date":"2017-01-03","close":3877.0},{"date":"2017-01-04","close":3942.0},{"date":"2017-01-05","close":3992.0},{"date":"2017-01-06","close":3957.0},{"date":"2017-01-09","close":3967.0},{"date":"2017-01-10","close":3997.0},{"date":"2017-01-11","close":4027.0},{"date":"2017-01-12","close":4032.0},{"date":"2017-01-13","close":4007.0},{"date":"2017-01-16","close":4052.0},{"date":"2017-01-17","close":4072.0},{"date":"2017-01-18","close":4117.0},{"date":"2017-01-19","close":4072.0},{"date":"2017-01-20","close":4082.0},{"date":"2017-01-23","close":4122.0},{"date":"2017-01-24","close":4112.0},{"date":"2017-01-25","close":4072.0},{"date":"2017-01-26","close":4047.0},{"date":"2017-01-31","close":4122.0},{"date":"2017-02-01","close":4196.0},{"date":"2017-02-02","close":4236.0},{"date":"2017-02-03","close":4176.0},{"date":"2017-02-06","close":4226.0},{"date":"2017-02-07","close":4256.0},{"date":"2017-02-08","close":4251.0},{"date":"2017-02-09","close":4266.0},{"date":"2017-02-10","close":4216.0},{"date":"2017-02-13","close":4286.0},{"date":"2017-02-14","close":4281.0},{"date":"2017-02-15","close":4276.0},{"date":"2017-02-16","close":4311.0},{"date":"2017-02-17","close":4321.0},{"date":"2017-02-20","close":4296.0},{"date":"2017-02-21","close":4286.0},{"date":"2017-02-22","close":4306.0},{"date":"2017-02-23","close":4291.0},{"date":"2017-02-24","close":4351.0},{"date":"2017-02-27","close":4401.0},{"date":"2017-02-28","close":4381.0},{"date":"2017-03-02","close":4386.0},{"date":"2017-03-03","close":4246.0},{"date":"2017-03-06","close":4261.0},{"date":"2017-03-07","close":4236.0},{"date":"2017-03-08","close":4186.0},{"date":"2017-03-09","close":4102.0},{"date":"2017-03-10","close":4057.0},{"date":"2017-03-13","close":4062.0},{"date":"2017-03-14","close":4057.0},{"date":"2017-03-15","close":4042.0},{"date":"2017-03-16","close":4176.0},{"date":"2017-03-17","close":4142.0},{"date":"2017-03-20","close":4171.0},{"date":"2017-03-21","close":4132.0},{"date":"2017-03-22","close":4191.0},{"date":"2017-03-23","close":4166.0},{"date":"2017-03-24","close":4191.0},{"date":"2017-03-27","close":4271.0},{"date":"2017-03-28","close":4301.0},{"date":"2017-03-29","close":4306.0},{"date":"2017-03-30","close":4326.0},{"date":"2017-03-31","close":4316.0},{"date":"2017-04-03","close":4336.0},{"date":"2017-04-04","close":4371.0},{"date":"2017-04-05","close":4351.0},{"date":"2017-04-06","close":4361.0},{"date":"2017-04-07","close":4386.0},{"date":"2017-04-10","close":4286.0},{"date":"2017-04-11","close":4276.0},{"date":"2017-04-12","close":4376.0},{"date":"2017-04-13","close":4406.0},{"date":"2017-04-14","close":4391.0},{"date":"2017-04-17","close":4411.0},{"date":"2017-04-18","close":4386.0},{"date":"2017-04-19","close":4341.0},{"date":"2017-04-20","close":4346.0},{"date":"2017-04-21","close":4296.0},{"date":"2017-04-24","close":4236.0},{"date":"2017-04-25","close":4236.0},{"date":"2017-04-26","close":4206.0},{"date":"2017-04-27","close":4156.0},{"date":"2017-04-28","close":4147.0},{"date":"2017-05-02","close":4042.0},{"date":"2017-05-04","close":3932.0},{"date":"2017-05-08","close":3907.0},{"date":"2017-05-10","close":3857.0},{"date":"2017-05-11","close":3882.0},{"date":"2017-05-12","close":3922.0},{"date":"2017-05-15","close":3962.0},{"date":"2017-05-16","close":3987.0},{"date":"2017-05-17","close":4017.0},{"date":"2017-05-18","close":3992.0},{"date":"2017-05-19","close":3957.0},{"date":"2017-05-22","close":4022.0},{"date":"2017-05-23","close":4062.0},{"date":"2017-05-24","close":4027.0},{"date":"2017-05-25","close":4077.0},{"date":"2017-05-26","close":4067.0},{"date":"2017-05-29","close":4112.0},{"date":"2017-05-30","close":4127.0},{"date":"2017-05-31","close":4092.0},{"date":"2017-06-01","close":4082.0},{"date":"2017-06-02","close":4072.0},{"date":"2017-06-05","close":4156.0},{"date":"2017-06-07","close":4181.0},{"date":"2017-06-08","close":4196.0},{"date":"2017-06-09","close":4117.0},{"date":"2017-06-12","close":4067.0},{"date":"2017-06-13","close":4032.0},{"date":"2017-06-14","close":4027.0},{"date":"2017-06-15","close":4042.0},{"date":"2017-06-16","close":3982.0},{"date":"2017-06-19","close":3962.0},{"date":"2017-06-20","close":3947.0},{"date":"2017-06-21","close":3922.0},{"date":"2017-06-22","close":3957.0},{"date":"2017-06-23","close":3962.0},{"date":"2017-06-26","close":3967.0},{"date":"2017-06-27","close":3957.0},{"date":"2017-06-28","close":3987.0},{"date":"2017-06-29","close":3987.0},{"date":"2017-06-30","close":3977.0},{"date":"2017-07-03","close":3937.0},{"date":"2017-07-04","close":3862.0},{"date":"2017-07-05","close":3842.0},{"date":"2017-07-06","close":3813.0},{"date":"2017-07-07","close":3768.0},{"date":"2017-07-10","close":3648.0},{"date":"2017-07-11","close":3703.0},{"date":"2017-07-12","close":3763.0},{"date":"2017-07-13","close":3768.0},{"date":"2017-07-14","close":3733.0},{"date":"2017-07-17","close":3778.0},{"date":"2017-07-18","close":3808.0},{"date":"2017-07-19","close":3823.0},{"date":"2017-07-20","close":3862.0},{"date":"2017-07-21","close":3847.0},{"date":"2017-07-24","close":3892.0},{"date":"2017-07-25","close":3887.0},{"date":"2017-07-26","close":3852.0},{"date":"2017-07-27","close":3927.0},{"date":"2017-07-28","close":3897.0},{"date":"2017-07-31","close":3942.0},{"date":"2017-08-01","close":3957.0},{"date":"2017-08-02","close":3922.0},{"date":"2017-08-03","close":3887.0},{"date":"2017-08-04","close":3942.0},{"date":"2017-08-07","close":3852.0},{"date":"2017-08-08","close":3837.0},{"date":"2017-08-09","close":3907.0},{"date":"2017-08-10","close":4002.0},{"date":"2017-08-11","close":4017.0},{"date":"2017-08-14","close":4032.0},{"date":"2017-08-16","close":3947.0},{"date":"2017-08-17","close":4032.0},{"date":"2017-08-18","close":4007.0},{"date":"2017-08-21","close":3992.0},{"date":"2017-08-22","close":3987.0},{"date":"2017-08-23","close":4002.0},{"date":"2017-08-24","close":4007.0},{"date":"2017-08-25","close":3992.0},{"date":"2017-08-28","close":4032.0},{"date":"2017-08-29","close":4132.0},{"date":"2017-08-30","close":4097.0},{"date":"2017-08-31","close":4082.0},{"date":"2017-09-01","close":4122.0},{"date":"2017-09-04","close":4196.0},{"date":"2017-09-05","close":4206.0},{"date":"2017-09-06","close":4206.0},{"date":"2017-09-07","close":4211.0},{"date":"2017-09-08","close":4301.0},{"date":"2017-09-11","close":4196.0},{"date":"2017-09-12","close":4176.0},{"date":"2017-09-13","close":4201.0},{"date":"2017-09-14","close":4166.0},{"date":"2017-09-15","close":4176.0},{"date":"2017-09-18","close":4147.0},{"date":"2017-09-19","close":4047.0},{"date":"2017-09-20","close":4067.0},{"date":"2017-09-21","close":4022.0},{"date":"2017-09-22","close":4007.0},{"date":"2017-09-25","close":3972.0},{"date":"2017-09-26","close":4047.0},{"date":"2017-09-27","close":3982.0},{"date":"2017-09-28","close":3947.0},{"date":"2017-09-29","close":3967.0},{"date":"2017-10-10","close":4007.0},{"date":"2017-10-11","close":4047.0},{"date":"2017-10-12","close":4047.0},{"date":"2017-10-13","close":4087.0},{"date":"2017-10-16","close":4072.0},{"date":"2017-10-17","close":4017.0},{"date":"2017-10-18","close":3987.0},{"date":"2017-10-19","close":3987.0},{"date":"2017-10-20","close":4027.0},{"date":"2017-10-23","close":3997.0},{"date":"2017-10-24","close":4027.0},{"date":"2017-10-25","close":3972.0},{"date":"2017-10-26","close":3982.0},{"date":"2017-10-27","close":3947.0},{"date":"2017-10-30","close":3947.0},{"date":"2017-10-31","close":3962.0},{"date":"2017-11-01","close":3967.0},{"date":"2017-11-02","close":4027.0},{"date":"2017-11-03","close":4017.0},{"date":"2017-11-06","close":3967.0},{"date":"2017-11-07","close":4007.0},{"date":"2017-11-08","close":3997.0},{"date":"2017-11-09","close":4002.0},{"date":"2017-11-10","close":3987.0},{"date":"2017-11-13","close":3962.0},{"date":"2017-11-14","close":3987.0},{"date":"2017-11-15","close":3977.0},{"date":"2017-11-16","close":3972.0},{"date":"2017-11-17","close":3997.0},{"date":"2017-11-20","close":4027.0},{"date":"2017-11-21","close":3987.0},{"date":"2017-11-22","close":3997.0},{"date":"2017-11-23","close":3992.0},{"date":"2017-11-24","close":4007.0},{"date":"2017-11-27","close":3982.0},{"date":"2017-11-28","close":3977.0},{"date":"2017-11-29","close":3967.0},{"date":"2017-11-30","close":3872.0},{"date":"2017-12-01","close":3857.0},{"date":"2017-12-04","close":3842.0},{"date":"2017-12-05","close":3828.0},{"date":"2017-12-06","close":3778.0},{"date":"2017-12-07","close":3733.0},{"date":"2017-12-08","close":3703.0},{"date":"2017-12-11","close":3718.0},{"date":"2017-12-12","close":3703.0},{"date":"2017-12-13","close":3688.0},{"date":"2017-12-14","close":3773.0},{"date":"2017-12-15","close":3748.0},{"date":"2017-12-18","close":3758.0},{"date":"2017-12-19","close":3773.0},{"date":"2017-12-20","close":3778.0},{"date":"2017-12-21","close":3788.0},{"date":"2017-12-22","close":3778.0},{"date":"2017-12-26","close":3847.0},{"date":"2017-12-27","close":3867.0},{"date":"2017-12-28","close":3917.0},{"date":"2018-01-02","close":3977.5312},{"date":"2018-01-03","close":3992.4844},{"date":"2018-01-04","close":4002.4531},{"date":"2018-01-05","close":3987.5},{"date":"2018-01-08","close":4007.4375},{"date":"2018-01-09","close":3987.5},{"date":"2018-01-10","close":3942.6406},{"date":"2018-01-11","close":3952.6094},{"date":"2018-01-12","close":3987.5},{"date":"2018-01-15","close":4062.2656},{"date":"2018-01-16","close":4042.3281},{"date":"2018-01-17","close":4012.4219},{"date":"2018-01-18","close":3972.5469},{"date":"2018-01-19","close":3972.5469},{"date":"2018-01-22","close":3977.5312},{"date":"2018-01-23","close":3972.5469},{"date":"2018-01-24","close":3972.5469},{"date":"2018-01-25","close":4112.1094},{"date":"2018-01-26","close":4052.2969},{"date":"2018-01-29","close":4057.2812},{"date":"2018-01-30","close":3997.4688},{"date":"2018-01-31","close":3992.4844},{"date":"2018-02-01","close":4032.3594},{"date":"2018-02-02","close":4012.4219},{"date":"2018-02-05","close":3902.0},{"date":"2018-02-06","close":3937.6562},{"date":"2018-02-07","close":3902.7656},{"date":"2018-02-08","close":3813.0469},{"date":"2018-02-09","close":3823.0156},{"date":"2018-02-12","close":3847.9375},{"date":"2018-02-13","close":3892.7969},{"date":"2018-02-14","close":3882.8281},{"date":"2018-02-19","close":3882.8281},{"date":"2018-02-20","close":3862.8906},{"date":"2018-02-21","close":3837.9688},{"date":"2018-02-22","close":3842.9531},{"date":"2018-02-23","close":3872.8594},{"date":"2018-02-26","close":3897.7812},{"date":"2018-02-27","close":3882.8281},{"date":"2018-02-28","close":3828.0},{"date":"2018-03-02","close":3837.0},{"date":"2018-03-05","close":3867.0},{"date":"2018-03-06","close":3842.9531},{"date":"2018-03-07","close":3867.875},{"date":"2018-03-08","close":3842.9531},{"date":"2018-03-09","close":3832.9844},{"date":"2018-03-12","close":3847.9375},{"date":"2018-03-13","close":3837.9688},{"date":"2018-03-14","close":3852.9219},{"date":"2018-03-15","close":3832.9844},{"date":"2018-03-16","close":3832.9844},{"date":"2018-03-19","close":3783.1406},{"date":"2018-03-20","close":3803.0781},{"date":"2018-03-21","close":3788.125},{"date":"2018-03-22","close":3837.9688},{"date":"2018-03-23","close":3832.9844},{"date":"2018-03-26","close":3847.9375},{"date":"2018-03-27","close":3882.8281},{"date":"2018-03-28","close":3842.9531},{"date":"2018-03-29","close":3793.1094},{"date":"2018-03-30","close":3837.9688},{"date":"2018-04-02","close":3828.0},{"date":"2018-04-03","close":3862.8906},{"date":"2018-04-04","close":3823.0156},{"date":"2018-04-05","close":3783.1406},{"date":"2018-04-06","close":3798.0938},{"date":"2018-04-09","close":3808.0625},{"date":"2018-04-10","close":3813.0469},{"date":"2018-04-11","close":3837.9688},{"date":"2018-04-12","close":3847.9375},{"date":"2018-04-13","close":3832.9844},{"date":"2018-04-16","close":3852.9219},{"date":"2018-04-17","close":3857.9062},{"date":"2018-04-18","close":3882.8281},{"date":"2018-04-19","close":3992.4844},{"date":"2018-04-20","close":3977.5312},{"date":"2018-04-23","close":3972.5469},{"date":"2018-04-24","close":3882.8281},{"date":"2018-04-25","close":3862.8906},{"date":"2018-04-26","close":3847.9375},{"date":"2018-04-27","close":3828.0},{"date":"2018-04-30","close":3818.0312},{"date":"2018-05-02","close":3788.125},{"date":"2018-05-03","close":3813.0469},{"date":"2018-05-04","close":3818.0312},{"date":"2018-05-08","close":3823.0156},{"date":"2018-05-09","close":3813.0469},{"date":"2018-05-10","close":3832.9844},{"date":"2018-05-11","close":3857.9062},{"date":"2018-05-14","close":3857.9062},{"date":"2018-05-15","close":3823.0156},{"date":"2018-05-16","close":3783.1406},{"date":"2018-05-17","close":3788.125},{"date":"2018-05-18","close":3783.1406},{"date":"2018-05-21","close":3758.2188},{"date":"2018-05-23","close":3823.0156},{"date":"2018-05-24","close":3813.0469},{"date":"2018-05-25","close":3823.0156},{"date":"2018-05-28","close":3803.0781},{"date":"2018-05-29","close":3803.0781},{"date":"2018-05-30","close":3788.125},{"date":"2018-05-31","close":3818.0312},{"date":"2018-06-01","close":3803.0781},{"date":"2018-06-04","close":3793.1094},{"date":"2018-06-05","close":3798.0938},{"date":"2018-06-07","close":3837.9688},{"date":"2018-06-08","close":3847.9375},{"date":"2018-06-11","close":3877.8438},{"date":"2018-06-12","close":3892.7969},{"date":"2018-06-14","close":3932.6719},{"date":"2018-06-15","close":3942.6406},{"date":"2018-06-18","close":3828.0},{"date":"2018-06-19","close":3798.0938},{"date":"2018-06-20","close":3783.1406},{"date":"2018-06-21","close":3748.25},{"date":"2018-06-22","close":3768.1875},{"date":"2018-06-25","close":3773.1719},{"date":"2018-06-26","close":3763.2031},{"date":"2018-06-27","close":3753.2344},{"date":"2018-06-28","close":3728.3125},{"date":"2018-06-29","close":3723.3281},{"date":"2018-07-02","close":3693.4219},{"date":"2018-07-03","close":3658.5312},{"date":"2018-07-04","close":3708.375},{"date":"2018-07-05","close":3708.375},{"date":"2018-07-06","close":3708.375},{"date":"2018-07-09","close":3713.3594},{"date":"2018-07-10","close":3693.4219},{"date":"2018-07-11","close":3663.5156},{"date":"2018-07-12","close":3658.5312},{"date":"2018-07-13","close":3683.4531},{"date":"2018-07-16","close":3658.5312},{"date":"2018-07-17","close":3653.5469},{"date":"2018-07-18","close":3563.8281},{"date":"2018-07-19","close":3543.8906},{"date":"2018-07-20","close":3523.9531},{"date":"2018-07-23","close":3548.875},{"date":"2018-07-24","close":3543.8906},{"date":"2018-07-25","close":3568.8125},{"date":"2018-07-26","close":3588.75},{"date":"2018-07-27","close":3558.8438},{"date":"2018-07-30","close":3553.8594},{"date":"2018-07-31","close":3563.8281},{"date":"2018-08-01","close":3568.8125},{"date":"2018-08-02","close":3558.8438},{"date":"2018-08-03","close":3523.9531},{"date":"2018-08-06","close":3553.8594},{"date":"2018-08-07","close":3553.8594},{"date":"2018-08-08","close":3553.8594},{"date":"2018-08-09","close":3558.8438},{"date":"2018-08-10","close":3538.9062},{"date":"2018-08-13","close":3518.9688},{"date":"2018-08-14","close":3459.1562},{"date":"2018-08-16","close":3359.4688},{"date":"2018-08-17","close":3374.4219},{"date":"2018-08-20","close":3394.3594},{"date":"2018-08-21","close":3419.2812},{"date":"2018-08-22","close":3394.3594},{"date":"2018-08-23","close":3374.4219},{"date":"2018-08-24","close":3344.5156},{"date":"2018-08-27","close":3419.2812},{"date":"2018-08-28","close":3424.2656},{"date":"2018-08-29","close":3384.3906},{"date":"2018-08-30","close":3369.4375},{"date":"2018-08-31","close":3359.4688},{"date":"2018-09-03","close":3319.5938},{"date":"2018-09-04","close":3314.6094},{"date":"2018-09-05","close":3254.7969},{"date":"2018-09-06","close":3249.8125},{"date":"2018-09-07","close":3254.7969},{"date":"2018-09-10","close":3244.8281},{"date":"2018-09-11","close":3244.8281},{"date":"2018-09-12","close":3229.875},{"date":"2018-09-13","close":3259.7812},{"date":"2018-09-14","close":3264.7656},{"date":"2018-09-17","close":3234.8594},{"date":"2018-09-18","close":3249.8125},{"date":"2018-09-19","close":3234.8594},{"date":"2018-09-20","close":3259.7812},{"date":"2018-09-21","close":3294.6719},{"date":"2018-09-27","close":3304.6406},{"date":"2018-09-28","close":3264.7656},{"date":"2018-10-01","close":3319.5938},{"date":"2018-10-02","close":3344.5156},{"date":"2018-10-04","close":3334.5469},{"date":"2018-10-05","close":3339.5312},{"date":"2018-10-08","close":3319.5938},{"date":"2018-10-10","close":3299.6562},{"date":"2018-10-11","close":3259.7812},{"date":"2018-10-12","close":3339.5312},{"date":"2018-10-15","close":3354.4844},{"date":"2018-10-16","close":3359.4688},{"date":"2018-10-17","close":3354.4844},{"date":"2018-10-18","close":3329.5625},{"date":"2018-10-19","close":3349.5},{"date":"2018-10-22","close":3344.5156},{"date":"2018-10-23","close":3339.5312},{"date":"2018-10-24","close":3379.4062},{"date":"2018-10-25","close":3359.4688},{"date":"2018-10-26","close":3359.4688},{"date":"2018-10-29","close":3354.4844},{"date":"2018-10-30","close":3314.6094},{"date":"2018-10-31","close":3299.6562},{"date":"2018-11-01","close":3284.7031},{"date":"2018-11-02","close":3354.4844},{"date":"2018-11-05","close":3369.4375},{"date":"2018-11-06","close":3349.5},{"date":"2018-11-07","close":3329.5625},{"date":"2018-11-08","close":3334.5469},{"date":"2018-11-09","close":3289.6875},{"date":"2018-11-12","close":3234.8594},{"date":"2018-11-13","close":3219.9062},{"date":"2018-11-14","close":3185.0156},{"date":"2018-11-15","close":3219.9062},{"date":"2018-11-16","close":3249.8125},{"date":"2018-11-19","close":3274.7344},{"date":"2018-11-20","close":3279.7188},{"date":"2018-11-21","close":3269.75},{"date":"2018-11-22","close":3299.6562},{"date":"2018-11-23","close":3309.625},{"date":"2018-11-26","close":3274.7344},{"date":"2018-11-27","close":3254.7969},{"date":"2018-11-28","close":3234.8594},{"date":"2018-11-29","close":3264.7656},{"date":"2018-11-30","close":3259.7812},{"date":"2018-12-03","close":3249.8125},{"date":"2018-12-04","close":3314.6094},{"date":"2018-12-05","close":3294.6719},{"date":"2018-12-06","close":3289.6875},{"date":"2018-12-07","close":3294.6719},{"date":"2018-12-10","close":3324.5781},{"date":"2018-12-11","close":3339.5312},{"date":"2018-12-12","close":3334.5469},{"date":"2018-12-13","close":3349.5},{"date":"2018-12-14","close":3344.5156},{"date":"2018-12-17","close":3319.5938},{"date":"2018-12-18","close":3344.5156},{"date":"2018-12-19","close":3349.5},{"date":"2018-12-20","close":3319.5938},{"date":"2018-12-21","close":3359.4688},{"date":"2018-12-24","close":3354.4844},{"date":"2018-12-26","close":3379.4062},{"date":"2018-12-27","close":3419.2812},{"date":"2018-12-28","close":3479.0938},{"date":"2019-01-02","close":3528.9375},{"date":"2019-01-03","close":3518.9688},{"date":"2019-01-04","close":3573.7969},{"date":"2019-01-07","close":3593.7344},{"date":"2019-01-08","close":3518.0},{"date":"2019-01-09","close":3528.9375},{"date":"2019-01-10","close":3573.7969},{"date":"2019-01-11","close":3573.7969},{"date":"2019-01-14","close":3543.8906},{"date":"2019-01-15","close":3553.8594},{"date":"2019-01-16","close":3543.8906},{"date":"2019-01-17","close":3538.9062},{"date":"2019-01-18","close":3538.9062},{"date":"2019-01-21","close":3469.125},{"date":"2019-01-22","close":3444.2031},{"date":"2019-01-23","close":3464.1406},{"date":"2019-01-24","close":3484.0781},{"date":"2019-01-25","close":3459.1562},{"date":"2019-01-28","close":3563.8281},{"date":"2019-01-29","close":3563.8281},{"date":"2019-01-30","close":3598.7188},{"date":"2019-01-31","close":3623.6406},{"date":"2019-02-01","close":3618.6562},{"date":"2019-02-07","close":3558.8438},{"date":"2019-02-08","close":3553.8594},{"date":"2019-02-11","close":3578.7812},{"date":"2019-02-12","close":3573.7969},{"date":"2019-02-13","close":3568.8125},{"date":"2019-02-14","close":3523.9531},{"date":"2019-02-15","close":3523.9531},{"date":"2019-02-18","close":3573.7969},{"date":"2019-02-19","close":3573.7969},{"date":"2019-02-20","close":3628.625},{"date":"2019-02-21","close":3623.6406},{"date":"2019-02-22","close":3588.75},{"date":"2019-02-25","close":3593.7344},{"date":"2019-02-26","close":3588.75},{"date":"2019-02-27","close":3583.7656},{"date":"2019-02-28","close":3553.8594},{"date":"2019-03-04","close":3449.1875},{"date":"2019-03-05","close":3419.2812},{"date":"2019-03-06","close":3404.3281},{"date":"2019-03-07","close":3404.3281},{"date":"2019-03-08","close":3389.375},{"date":"2019-03-11","close":3464.1406},{"date":"2019-03-12","close":3464.1406},{"date":"2019-03-13","close":3479.0938},{"date":"2019-03-14","close":3464.1406},{"date":"2019-03-15","close":3444.2031},{"date":"2019-03-18","close":3429.25},{"date":"2019-03-19","close":3454.1719},{"date":"2019-03-20","close":3449.1875},{"date":"2019-03-21","close":3489.0625},{"date":"2019-03-22","close":3484.0781},{"date":"2019-03-25","close":3489.0625},{"date":"2019-03-26","close":3489.0625},{"date":"2019-03-27","close":3479.0938},{"date":"2019-03-28","close":3449.1875},{"date":"2019-03-29","close":3379.4062},{"date":"2019-04-01","close":3384.3906},{"date":"2019-04-02","close":3394.3594},{"date":"2019-04-03","close":3384.3906},{"date":"2019-04-04","close":3399.3438},{"date":"2019-04-05","close":3409.3125},{"date":"2019-04-08","close":3409.3125},{"date":"2019-04-09","close":3429.25},{"date":"2019-04-10","close":3419.2812},{"date":"2019-04-11","close":3409.3125},{"date":"2019-04-12","close":3369.4375},{"date":"2019-04-15","close":3359.4688},{"date":"2019-04-16","close":3359.4688},{"date":"2019-04-17","close":3384.3906},{"date":"2019-04-18","close":3364.4531},{"date":"2019-04-19","close":3374.4219},{"date":"2019-04-22","close":3384.3906},{"date":"2019-04-23","close":3369.4375},{"date":"2019-04-24","close":3329.5625},{"date":"2019-04-25","close":3339.5312},{"date":"2019-04-26","close":3354.4844},{"date":"2019-04-29","close":3369.4375},{"date":"2019-04-30","close":3344.5156},{"date":"2019-05-02","close":3289.6875},{"date":"2019-05-03","close":3289.6875},{"date":"2019-05-07","close":3324.5781},{"date":"2019-05-08","close":3339.5312},{"date":"2019-05-09","close":3314.6094},{"date":"2019-05-10","close":3324.5781},{"date":"2019-05-13","close":3294.6719},{"date":"2019-05-14","close":3319.5938},{"date":"2019-05-15","close":3319.5938},{"date":"2019-05-16","close":3314.6094},{"date":"2019-05-17","close":3264.7656},{"date":"2019-05-20","close":3234.8594},{"date":"2019-05-21","close":3239.8438},{"date":"2019-05-22","close":3239.8438},{"date":"2019-05-23","close":3249.8125},{"date":"2019-05-24","close":3264.7656},{"date":"2019-05-27","close":3269.75},{"date":"2019-05-28","close":3259.7812},{"date":"2019-05-29","close":3224.8906},{"date":"2019-05-30","close":3229.875},{"date":"2019-05-31","close":3254.7969},{"date":"2019-06-03","close":3274.7344},{"date":"2019-06-04","close":3304.6406},{"date":"2019-06-05","close":3314.6094},{"date":"2019-06-07","close":3334.5469},{"date":"2019-06-10","close":3324.5781},{"date":"2019-06-11","close":3294.6719},{"date":"2019-06-12","close":3304.6406},{"date":"2019-06-13","close":3299.6562},{"date":"2019-06-14","close":3339.5312},{"date":"2019-06-17","close":3334.5469},{"date":"2019-06-18","close":3349.5},{"date":"2019-06-19","close":3359.4688},{"date":"2019-06-20","close":3434.2344},{"date":"2019-06-21","close":3449.1875},{"date":"2019-06-24","close":3434.2344},{"date":"2019-06-25","close":3449.1875},{"date":"2019-06-26","close":3399.3438},{"date":"2019-06-27","close":3399.3438},{"date":"2019-06-28","close":3419.2812},{"date":"2019-07-01","close":3374.4219},{"date":"2019-07-02","close":3379.4062},{"date":"2019-07-03","close":3429.25},{"date":"2019-07-04","close":3419.2812},{"date":"2019-07-05","close":3404.3281},{"date":"2019-07-08","close":3364.4531},{"date":"2019-07-09","close":3349.5},{"date":"2019-07-10","close":3354.4844},{"date":"2019-07-11","close":3399.3438},{"date":"2019-07-12","close":3379.4062},{"date":"2019-07-15","close":3389.375},{"date":"2019-07-16","close":3434.2344},{"date":"2019-07-17","close":3479.0938},{"date":"2019-07-18","close":3583.7656},{"date":"2019-07-19","close":3673.4844},{"date":"2019-07-22","close":3648.5625},{"date":"2019-07-23","close":3633.6094},{"date":"2019-07-24","close":3673.4844},{"date":"2019-07-25","close":3698.4062},{"date":"2019-07-26","close":3653.5469},{"date":"2019-07-29","close":3653.5469},{"date":"2019-07-30","close":3678.4688},{"date":"2019-07-31","close":3693.4219},{"date":"2019-08-01","close":3593.7344},{"date":"2019-08-02","close":3618.6562},{"date":"2019-08-05","close":3703.3906},{"date":"2019-08-06","close":3673.4844},{"date":"2019-08-07","close":3738.2812},{"date":"2019-08-08","close":3823.0156},{"date":"2019-08-09","close":3798.0938},{"date":"2019-08-12","close":3768.1875},{"date":"2019-08-13","close":3877.8438},{"date":"2019-08-14","close":3788.125},{"date":"2019-08-16","close":3828.0},{"date":"2019-08-19","close":3793.1094},{"date":"2019-08-20","close":3773.1719},{"date":"2019-08-21","close":3793.1094},{"date":"2019-08-22","close":3798.0938},{"date":"2019-08-23","close":3793.1094},{"date":"2019-08-26","close":3922.7031},{"date":"2019-08-27","close":3957.5938},{"date":"2019-08-28","close":4072.2344},{"date":"2019-08-29","close":4132.0469},{"date":"2019-08-30","close":4097.1562},{"date":"2019-09-02","close":4097.1562},{"date":"2019-09-03","close":4122.0781},{"date":"2019-09-04","close":4296.5312},{"date":"2019-09-05","close":4326.4375},{"date":"2019-09-06","close":4122.0781},{"date":"2019-09-09","close":4017.4062},{"date":"2019-09-10","close":3982.5156},{"date":"2019-09-11","close":4047.3125},{"date":"2019-09-16","close":3972.5469},{"date":"2019-09-17","close":3962.5781},{"date":"2019-09-18","close":3967.5625},{"date":"2019-09-19","close":3937.6562},{"date":"2019-09-20","close":3987.5},{"date":"2019-09-23","close":4062.2656},{"date":"2019-09-24","close":4102.1406},{"date":"2019-09-25","close":4117.0938},{"date":"2019-09-26","close":3987.5},{"date":"2019-09-27","close":3947.625},{"date":"2019-09-30","close":3857.9062},{"date":"2019-10-01","close":3763.2031},{"date":"2019-10-02","close":3823.0156},{"date":"2019-10-04","close":3902.7656},{"date":"2019-10-07","close":3887.8125},{"date":"2019-10-08","close":3842.9531},{"date":"2019-10-10","close":3922.7031},{"date":"2019-10-11","close":3897.7812},{"date":"2019-10-14","close":3902.7656},{"date":"2019-10-15","close":3897.7812},{"date":"2019-10-16","close":3818.0312},{"date":"2019-10-17","close":3852.9219},{"date":"2019-10-18","close":3877.8438},{"date":"2019-10-21","close":3922.7031},{"date":"2019-10-22","close":3887.8125},{"date":"2019-10-23","close":3882.8281},{"date":"2019-10-24","close":3882.8281},{"date":"2019-10-25","close":3977.5312},{"date":"2019-10-28","close":3987.5},{"date":"2019-10-29","close":3932.6719},{"date":"2019-10-30","close":3937.6562},{"date":"2019-10-31","close":3967.5625},{"date":"2019-11-01","close":3992.4844},{"date":"2019-11-04","close":3997.4688},{"date":"2019-11-05","close":3982.5156},{"date":"2019-11-06","close":3877.8438},{"date":"2019-11-07","close":3887.8125},{"date":"2019-11-08","close":3768.1875},{"date":"2019-11-11","close":3738.2812},{"date":"2019-11-12","close":3708.375},{"date":"2019-11-13","close":3738.2812},{"date":"2019-11-14","close":3753.2344},{"date":"2019-11-15","close":3728.3125},{"date":"2019-11-18","close":3728.3125},{"date":"2019-11-19","close":3783.1406},{"date":"2019-11-20","close":3788.125},{"date":"2019-11-21","close":3783.1406},{"date":"2019-11-22","close":3783.1406},{"date":"2019-11-25","close":3733.2969},{"date":"2019-11-26","close":3738.2812},{"date":"2019-11-27","close":3758.2188},{"date":"2019-11-28","close":3753.2344},{"date":"2019-11-29","close":3743.2656},{"date":"2019-12-02","close":3733.2969},{"date":"2019-12-03","close":3728.3125},{"date":"2019-12-04","close":3798.0938},{"date":"2019-12-05","close":3728.3125},{"date":"2019-12-06","close":3723.3281},{"date":"2019-12-09","close":3658.5312},{"date":"2019-12-10","close":3658.5312},{"date":"2019-12-11","close":3658.5312},{"date":"2019-12-12","close":3708.375},{"date":"2019-12-13","close":3723.3281},{"date":"2019-12-16","close":3748.25},{"date":"2019-12-17","close":3758.2188},{"date":"2019-12-18","close":3743.2656},{"date":"2019-12-19","close":3748.25},{"date":"2019-12-20","close":3763.2031},{"date":"2019-12-23","close":3798.0938},{"date":"2019-12-24","close":3867.875},{"date":"2019-12-26","close":3952.6094},{"date":"2019-12-27","close":3917.7188},{"date":"2019-12-30","close":3947.625},{"date":"2020-01-02","close":3917.7188},{"date":"2020-01-03","close":4002.4531},{"date":"2020-01-06","close":4047.3125},{"date":"2020-01-07","close":3992.4844},{"date":"2020-01-08","close":4082.2031},{"date":"2020-01-09","close":3927.6875},{"date":"2020-01-10","close":3907.75},{"date":"2020-01-13","close":3952.6094},{"date":"2020-01-14","close":3887.8125},{"date":"2020-01-15","close":3917.7188},{"date":"2020-01-16","close":3937.6562},{"date":"2020-01-17","close":3957.5938},{"date":"2020-01-20","close":3992.4844},{"date":"2020-01-21","close":3982.5156},{"date":"2020-01-22","close":3907.75},{"date":"2020-01-23","close":3892.7969},{"date":"2020-01-28","close":3957.5938},{"date":"2020-01-29","close":3842.9531},{"date":"2020-01-30","close":3862.8906},{"date":"2020-01-31","close":3917.7188},{"date":"2020-02-03","close":3897.7812},{"date":"2020-02-04","close":3892.7969},{"date":"2020-02-05","close":3882.8281},{"date":"2020-02-06","close":3872.8594},{"date":"2020-02-07","close":3897.7812},{"date":"2020-02-10","close":3882.8281},{"date":"2020-02-11","close":3902.7656},{"date":"2020-02-12","close":3857.9062},{"date":"2020-02-13","close":3872.8594},{"date":"2020-02-14","close":3867.875},{"date":"2020-02-17","close":3917.7188},{"date":"2020-02-18","close":3922.7031},{"date":"2020-02-19","close":4012.4219},{"date":"2020-02-20","close":4027.375},{"date":"2020-02-21","close":4057.2812},{"date":"2020-02-24","close":4077.2188},{"date":"2020-02-25","close":4007.4375},{"date":"2020-02-26","close":3952.6094},{"date":"2020-02-27","close":3962.5781},{"date":"2020-02-28","close":3778.1562},{"date":"2020-03-02","close":3728.3125},{"date":"2020-03-03","close":3678.4688},{"date":"2020-03-04","close":3768.1875},{"date":"2020-03-05","close":3758.2188},{"date":"2020-03-06","close":3798.0938},{"date":"2020-03-09","close":3653.5469},{"date":"2020-03-10","close":3743.2656},{"date":"2020-03-11","close":3723.3281},{"date":"2020-03-12","close":3633.6094},{"date":"2020-03-13","close":3414.2969},{"date":"2020-03-16","close":3209.9375},{"date":"2020-03-17","close":2786.2656},{"date":"2020-03-18","close":2701.5312},{"date":"2020-03-19","close":2656.6719},{"date":"2020-03-20","close":2786.2656},{"date":"2020-03-23","close":2751.375},{"date":"2020-03-24","close":2980.6562},{"date":"2020-03-25","close":3180.0312},{"date":"2020-03-26","close":3160.0938},{"date":"2020-03-27","close":3209.9375},{"date":"2020-03-30","close":3045.4531},{"date":"2020-03-31","close":3090.3125},{"date":"2020-04-01","close":3055.4219},{"date":"2020-04-02","close":3100.2812},{"date":"2020-04-03","close":3165.0781},{"date":"2020-04-06","close":3170.0625},{"date":"2020-04-07","close":3404.3281},{"date":"2020-04-08","close":3304.6406},{"date":"2020-04-09","close":3309.625},{"date":"2020-04-10","close":3504.0156},{"date":"2020-04-13","close":3384.3906},{"date":"2020-04-14","close":3454.1719},{"date":"2020-04-16","close":3404.3281},{"date":"2020-04-17","close":3319.5938},{"date":"2020-04-20","close":3314.6094},{"date":"2020-04-21","close":3339.5312},{"date":"2020-04-22","close":3209.9375},{"date":"2020-04-23","close":3369.4375},{"date":"2020-04-24","close":3329.5625},{"date":"2020-04-27","close":3339.5312},{"date":"2020-04-28","close":3239.8438},{"date":"2020-04-29","close":3284.7031},{"date":"2020-05-04","close":3214.9219},{"date":"2020-05-06","close":3289.6875},{"date":"2020-05-07","close":3224.8906},{"date":"2020-05-08","close":3399.3438},{"date":"2020-05-11","close":3389.375},{"date":"2020-05-12","close":3354.4844},{"date":"2020-05-13","close":3359.4688},{"date":"2020-05-14","close":3364.4531},{"date":"2020-05-15","close":3528.9375},{"date":"2020-05-18","close":3768.1875},{"date":"2020-05-19","close":3728.3125},{"date":"2020-05-20","close":3872.8594},{"date":"2020-05-21","close":3788.125},{"date":"2020-05-22","close":3723.3281},{"date":"2020-05-25","close":3738.2812},{"date":"2020-05-26","close":3842.9531},{"date":"2020-05-27","close":3753.2344},{"date":"2020-05-28","close":3803.0781},{"date":"2020-05-29","close":3837.9688},{"date":"2020-06-01","close":4027.375},{"date":"2020-06-02","close":3992.4844},{"date":"2020-06-03","close":3902.7656},{"date":"2020-06-04","close":3818.0312},{"date":"2020-06-05","close":3842.9531},{"date":"2020-06-08","close":3823.0156},{"date":"2020-06-09","close":3803.0781},{"date":"2020-06-10","close":3813.0469},{"date":"2020-06-11","close":3847.9375},{"date":"2020-06-12","close":3783.1406},{"date":"2020-06-15","close":3658.5312},{"date":"2020-06-16","close":3738.2812},{"date":"2020-06-17","close":3768.1875},{"date":"2020-06-18","close":3778.1562},{"date":"2020-06-19","close":3763.0},{"date":"2020-06-22","close":3857.9062},{"date":"2020-06-23","close":3803.0781},{"date":"2020-06-24","close":3857.9062},{"date":"2020-06-25","close":3768.1875},{"date":"2020-06-26","close":3813.0469},{"date":"2020-06-29","close":3832.9844},{"date":"2020-06-30","close":3828.0},{"date":"2020-07-01","close":3937.6562},{"date":"2020-07-02","close":3852.9219},{"date":"2020-07-03","close":3867.0},{"date":"2020-07-06","close":3877.8438},{"date":"2020-07-07","close":3907.75},{"date":"2020-07-08","close":3942.6406},{"date":"2020-07-09","close":4067.25},{"date":"2020-07-10","close":4007.4375},{"date":"2020-07-13","close":4112.1094},{"date":"2020-07-14","close":4112.1094},{"date":"2020-07-15","close":4161.9531},{"date":"2020-07-16","close":4161.9531},{"date":"2020-07-17","close":4117.0938},{"date":"2020-07-20","close":4161.9531},{"date":"2020-07-21","close":4386.25},{"date":"2020-07-22","close":4844.8125},{"date":"2020-07-23","close":4884.6875},{"date":"2020-07-24","close":4819.8906},{"date":"2020-07-27","close":5118.9531},{"date":"2020-07-28","close":5228.6094},{"date":"2020-07-29","close":5163.8125},{"date":"2020-07-30","close":5054.1562},{"date":"2020-07-31","close":5128.9219},{"date":"2020-08-03","close":5173.7812},{"date":"2020-08-04","close":5183.75},{"date":"2020-08-05","close":5552.5938},{"date":"2020-08-06","close":5871.5938},{"date":"2020-08-07","close":6095.8906},{"date":"2020-08-10","close":6075.9531},{"date":"2020-08-11","close":5926.4219},{"date":"2020-08-12","close":5238.5781},{"date":"2020-08-13","close":5477.8281},{"date":"2020-08-14","close":5682.1875},{"date":"2020-08-18","close":5911.4688},{"date":"2020-08-19","close":5806.7969},{"date":"2020-08-20","close":5727.0469},{"date":"2020-08-21","close":5742.0},{"date":"2020-08-24","close":5567.5469},{"date":"2020-08-25","close":5607.4219},{"date":"2020-08-26","close":5527.6719},{"date":"2020-08-27","close":5746.9844},{"date":"2020-08-28","close":5751.9688},{"date":"2020-08-31","close":5891.5312},{"date":"2020-09-01","close":6061.0},{"date":"2020-09-02","close":5901.5},{"date":"2020-09-03","close":5697.1406},{"date":"2020-09-04","close":5582.5},{"date":"2020-09-07","close":5632.3438},{"date":"2020-09-08","close":5692.1562},{"date":"2020-09-09","close":5597.4531},{"date":"2020-09-10","close":5707.1094},{"date":"2020-09-11","close":5622.375},{"date":"2020-09-14","close":5642.3125},{"date":"2020-09-15","close":5801.8125},{"date":"2020-09-16","close":5727.0469},{"date":"2020-09-17","close":5627.3594},{"date":"2020-09-18","close":5722.0625},{"date":"2020-09-21","close":5637.3281},{"date":"2020-09-22","close":5099.0156},{"date":"2020-09-23","close":4859.7656},{"date":"2020-09-24","close":4640.4531},{"date":"2020-09-25","close":4839.8281},{"date":"2020-09-28","close":4765.0625},{"date":"2020-09-29","close":4944.5},{"date":"2020-10-05","close":4994.3438},{"date":"2020-10-06","close":5108.9844},{"date":"2020-10-07","close":4954.4688},{"date":"2020-10-08","close":5014.2812},{"date":"2020-10-12","close":5348.2344},{"date":"2020-10-13","close":5228.6094},{"date":"2020-10-14","close":5074.0938},{"date":"2020-10-15","close":5064.125},{"date":"2020-10-16","close":5069.1094},{"date":"2020-10-19","close":5193.7188},{"date":"2020-10-20","close":5128.9219},{"date":"2020-10-21","close":5253.5312},{"date":"2020-10-22","close":5218.6406},{"date":"2020-10-23","close":5143.875},{"date":"2020-10-26","close":5054.1562},{"date":"2020-10-27","close":5148.8594},{"date":"2020-10-28","close":5138.8906},{"date":"2020-10-29","close":4914.5938},{"date":"2020-10-30","close":4874.7188},{"date":"2020-11-02","close":5009.2969},{"date":"2020-11-03","close":5019.2656},{"date":"2020-11-04","close":4979.3906},{"date":"2020-11-05","close":5079.0781},{"date":"2020-11-06","close":5248.5469},{"date":"2020-11-09","close":5398.0781},{"date":"2020-11-10","close":5059.1406},{"date":"2020-11-11","close":5104.0},{"date":"2020-11-12","close":5049.1719},{"date":"2020-11-13","close":5064.125},{"date":"2020-11-16","close":5198.7031},{"date":"2020-11-17","close":5143.875},{"date":"2020-11-18","close":5099.0156},{"date":"2020-11-19","close":5009.2969},{"date":"2020-11-20","close":5049.1719},{"date":"2020-11-23","close":5074.0938},{"date":"2020-11-24","close":4889.6719},{"date":"2020-11-25","close":4834.8438},{"date":"2020-11-26","close":4854.7812},{"date":"2020-11-27","close":4829.8594},{"date":"2020-11-30","close":4610.5469},{"date":"2020-12-01","close":4765.0625},{"date":"2020-12-02","close":4959.4531},{"date":"2020-12-03","close":5034.2188},{"date":"2020-12-04","close":5024.25},{"date":"2020-12-07","close":5019.2656},{"date":"2020-12-08","close":5138.8906},{"date":"2020-12-09","close":5074.0938},{"date":"2020-12-10","close":4979.3906},{"date":"2020-12-11","close":4979.3906},{"date":"2020-12-14","close":4984.375},{"date":"2020-12-15","close":5024.25},{"date":"2020-12-16","close":5148.8594},{"date":"2020-12-17","close":5333.2812},{"date":"2020-12-18","close":5378.1406},{"date":"2020-12-21","close":5702.125},{"date":"2020-12-22","close":5442.9375},{"date":"2020-12-23","close":5263.5},{"date":"2020-12-24","close":5383.125},{"date":"2020-12-28","close":5467.8594},{"date":"2020-12-29","close":5467.8594},{"date":"2020-12-30","close":5472.8438},{"date":"2021-01-04","close":5662.25},{"date":"2021-01-05","close":5682.1875},{"date":"2021-01-06","close":5687.1719},{"date":"2021-01-07","close":5657.2656},{"date":"2021-01-08","close":5617.3906},{"date":"2021-01-11","close":5158.8281},{"date":"2021-01-12","close":5288.4219},{"date":"2021-01-13","close":5323.3125},{"date":"2021-01-14","close":5233.5938},{"date":"2021-01-15","close":5253.5312},{"date":"2021-01-18","close":5208.6719},{"date":"2021-01-19","close":5218.6406},{"date":"2021-01-20","close":5283.4375},{"date":"2021-01-21","close":5393.0938},{"date":"2021-01-22","close":5288.4219},{"date":"2021-01-25","close":5298.3906},{"date":"2021-01-26","close":5243.5625},{"date":"2021-01-27","close":5268.4844},{"date":"2021-01-28","close":5183.75},{"date":"2021-01-29","close":5452.9062},{"date":"2021-02-01","close":6031.0938},{"date":"2021-02-02","close":5966.2969},{"date":"2021-02-03","close":5552.5938},{"date":"2021-02-04","close":5502.75},{"date":"2021-02-05","close":5492.7812},{"date":"2021-02-08","close":5602.4375},{"date":"2021-02-09","close":5692.1562},{"date":"2021-02-10","close":5677.2031},{"date":"2021-02-15","close":5722.0625},{"date":"2021-02-16","close":5751.9688},{"date":"2021-02-17","close":5652.2812},{"date":"2021-02-18","close":5647.2969},{"date":"2021-02-19","close":5572.5312},{"date":"2021-02-22","close":5717.0781},{"date":"2021-02-23","close":5821.75},{"date":"2021-02-24","close":5732.0312},{"date":"2021-02-25","close":5811.7812},{"date":"2021-02-26","close":5567.5469},{"date":"2021-03-02","close":5413.0312},{"date":"2021-03-03","close":5507.7344},{"date":"2021-03-04","close":5398.0781},{"date":"2021-03-05","close":5228.6094},{"date":"2021-03-08","close":5288.4219},{"date":"2021-03-09","close":5238.5781},{"date":"2021-03-10","close":5303.375},{"date":"2021-03-11","close":5447.9219},{"date":"2021-03-12","close":5338.2656},{"date":"2021-03-15","close":5353.2188},{"date":"2021-03-16","close":5432.9688},{"date":"2021-03-17","close":5363.1875},{"date":"2021-03-18","close":5497.7656},{"date":"2021-03-19","close":5413.0312},{"date":"2021-03-22","close":5303.375},{"date":"2021-03-23","close":5313.3438},{"date":"2021-03-24","close":5198.7031},{"date":"2021-03-25","close":5178.7656},{"date":"2021-03-26","close":5218.6406},{"date":"2021-03-29","close":5133.9062},{"date":"2021-03-30","close":5099.0156},{"date":"2021-03-31","close":4964.4375},{"date":"2021-04-01","close":5019.2656},{"date":"2021-04-02","close":5079.0781},{"date":"2021-04-05","close":5113.9688},{"date":"2021-04-06","close":5183.75},{"date":"2021-04-07","close":5183.75},{"date":"2021-04-08","close":5233.5938},{"date":"2021-04-09","close":5208.6719},{"date":"2021-04-12","close":5193.7188},{"date":"2021-04-13","close":5128.9219},{"date":"2021-04-14","close":5258.5156},{"date":"2021-04-15","close":5278.4531},{"date":"2021-04-16","close":5333.2812},{"date":"2021-04-19","close":5343.25},{"date":"2021-04-20","close":5348.2344},{"date":"2021-04-21","close":5388.1094},{"date":"2021-04-22","close":5467.8594},{"date":"2021-04-23","close":5383.125},{"date":"2021-04-26","close":5358.2031},{"date":"2021-04-27","close":5403.0625},{"date":"2021-04-28","close":5358.2031},{"date":"2021-04-29","close":5447.9219},{"date":"2021-04-30","close":5358.2031},{"date":"2021-05-03","close":5373.1562},{"date":"2021-05-04","close":5527.6719},{"date":"2021-05-06","close":5512.7188},{"date":"2021-05-07","close":5642.3125},{"date":"2021-05-10","close":5737.0156},{"date":"2021-05-11","close":5652.2812},{"date":"2021-05-12","close":5667.2344},{"date":"2021-05-13","close":5572.5312},{"date":"2021-05-14","close":5612.4062},{"date":"2021-05-17","close":5727.0469},{"date":"2021-05-18","close":5906.4844},{"date":"2021-05-20","close":5756.9531},{"date":"2021-05-21","close":5707.1094},{"date":"2021-05-24","close":5717.0781},{"date":"2021-05-25","close":5702.125},{"date":"2021-05-26","close":5801.8125},{"date":"2021-05-27","close":5722.0625},{"date":"2021-05-28","close":5707.1094},{"date":"2021-05-31","close":5786.8594},{"date":"2021-06-01","close":5856.6406},{"date":"2021-06-02","close":5727.0469},{"date":"2021-06-03","close":5761.9375},{"date":"2021-06-04","close":5657.2656},{"date":"2021-06-07","close":5692.1562},{"date":"2021-06-08","close":5737.0156},{"date":"2021-06-09","close":5707.1094},{"date":"2021-06-10","close":5717.0781},{"date":"2021-06-11","close":5826.7344},{"date":"2021-06-14","close":5746.9844},{"date":"2021-06-15","close":5727.0469},{"date":"2021-06-16","close":5732.0312},{"date":"2021-06-17","close":5567.5469},{"date":"2021-06-18","close":5403.0625},{"date":"2021-06-21","close":5348.2344},{"date":"2021-06-22","close":5338.2656},{"date":"2021-06-23","close":5333.2812},{"date":"2021-06-24","close":5338.2656},{"date":"2021-06-25","close":5383.125},{"date":"2021-06-28","close":5388.1094},{"date":"2021-06-29","close":5368.1719},{"date":"2021-06-30","close":5323.3125},{"date":"2021-07-01","close":5408.0469},{"date":"2021-07-02","close":5368.1719},{"date":"2021-07-05","close":5472.8438},{"date":"2021-07-06","close":5497.7656},{"date":"2021-07-07","close":5427.9844},{"date":"2021-07-08","close":5338.2656},{"date":"2021-07-09","close":5308.3594},{"date":"2021-07-12","close":5343.25},{"date":"2021-07-13","close":5408.0469},{"date":"2021-07-14","close":5373.1562},{"date":"2021-07-15","close":5423.0},{"date":"2021-07-16","close":5403.0625},{"date":"2021-07-19","close":5218.6406},{"date":"2021-07-20","close":5183.75},{"date":"2021-07-21","close":5173.7812},{"date":"2021-07-22","close":5178.7656},{"date":"2021-07-23","close":5223.625},{"date":"2021-07-26","close":5198.7031},{"date":"2021-07-27","close":5178.7656},{"date":"2021-07-28","close":5104.0},{"date":"2021-07-29","close":5193.7188},{"date":"2021-07-30","close":5248.5469},{"date":"2021-08-02","close":5233.5938},{"date":"2021-08-03","close":5198.7031},{"date":"2021-08-04","close":5273.4688},{"date":"2021-08-05","close":5213.6562},{"date":"2021-08-06","close":5168.7969},{"date":"2021-08-09","close":4914.5938},{"date":"2021-08-10","close":4854.7812},{"date":"2021-08-11","close":4789.9844},{"date":"2021-08-12","close":4809.9219},{"date":"2021-08-13","close":4780.0156},{"date":"2021-08-17","close":4904.625},{"date":"2021-08-18","close":4879.7031},{"date":"2021-08-19","close":4750.1094},{"date":"2021-08-20","close":4770.0469},{"date":"2021-08-23","close":4750.1094},{"date":"2021-08-24","close":4844.8125},{"date":"2021-08-25","close":4864.75},{"date":"2021-08-26","close":4859.7656},{"date":"2021-08-27","close":4874.7188},{"date":"2021-08-30","close":4914.5938},{"date":"2021-08-31","close":4964.4375},{"date":"2021-09-01","close":4884.6875},{"date":"2021-09-02","close":4949.4844},{"date":"2021-09-03","close":4904.625},{"date":"2021-09-06","close":5084.0625},{"date":"2021-09-07","close":5034.2188},{"date":"2021-09-08","close":4984.375},{"date":"2021-09-09","close":4894.6562},{"date":"2021-09-10","close":4964.4375},{"date":"2021-09-13","close":4854.7812},{"date":"2021-09-14","close":4849.7969},{"date":"2021-09-15","close":4854.7812},{"date":"2021-09-16","close":4834.8438},{"date":"2021-09-17","close":4705.25},{"date":"2021-09-23","close":4625.5},{"date":"2021-09-24","close":4645.4375},{"date":"2021-09-27","close":4615.5312},{"date":"2021-09-28","close":4605.5625},{"date":"2021-09-29","close":4560.7031},{"date":"2021-09-30","close":4406.1875},{"date":"2021-10-01","close":4510.8594},{"date":"2021-10-05","close":4600.5781},{"date":"2021-10-06","close":4585.625},{"date":"2021-10-07","close":4635.4688},{"date":"2021-10-08","close":4605.5625},{"date":"2021-10-12","close":4645.4375},{"date":"2021-10-13","close":4645.4375},{"date":"2021-10-14","close":4740.1406},{"date":"2021-10-15","close":4809.9219},{"date":"2021-10-18","close":4750.1094},{"date":"2021-10-19","close":4829.8594},{"date":"2021-10-20","close":4889.6719},{"date":"2021-10-21","close":4984.375},{"date":"2021-10-22","close":4949.4844},{"date":"2021-10-25","close":4999.3281},{"date":"2021-10-26","close":4999.3281},{"date":"2021-10-27","close":4919.5781},{"date":"2021-10-28","close":4934.5312},{"date":"2021-10-29","close":4884.6875},{"date":"2021-11-01","close":4874.7188},{"date":"2021-11-02","close":4909.6094},{"date":"2021-11-03","close":4794.9688},{"date":"2021-11-04","close":4799.9531},{"date":"2021-11-05","close":4879.7031},{"date":"2021-11-08","close":4969.4219},{"date":"2021-11-09","close":4989.3594},{"date":"2021-11-10","close":4979.3906},{"date":"2021-11-11","close":5099.0156},{"date":"2021-11-12","close":5168.7969},{"date":"2021-11-15","close":5133.9062},{"date":"2021-11-16","close":5143.875},{"date":"2021-11-17","close":5113.9688},{"date":"2021-11-18","close":5123.9375},{"date":"2021-11-19","close":5089.0469},{"date":"2021-11-22","close":5059.1406},{"date":"2021-11-23","close":4904.625},{"date":"2021-11-24","close":4824.875},{"date":"2021-11-25","close":4829.8594},{"date":"2021-11-26","close":4819.8906},{"date":"2021-11-29","close":4775.0312},{"date":"2021-11-30","close":4660.3906},{"date":"2021-12-01","close":4680.3281},{"date":"2021-12-02","close":4570.6719},{"date":"2021-12-03","close":4580.6406},{"date":"2021-12-06","close":4585.625},{"date":"2021-12-07","close":4580.6406},{"date":"2021-12-08","close":4600.5781},{"date":"2021-12-09","close":4575.6562},{"date":"2021-12-10","close":4456.0312},{"date":"2021-12-13","close":4535.7812},{"date":"2021-12-14","close":4540.7656},{"date":"2021-12-15","close":4466.0},{"date":"2021-12-16","close":4520.8281},{"date":"2021-12-17","close":4585.625},{"date":"2021-12-20","close":4545.75},{"date":"2021-12-21","close":4560.7031},{"date":"2021-12-22","close":4585.625},{"date":"2021-12-23","close":4650.4219},{"date":"2021-12-24","close":4650.4219},{"date":"2021-12-27","close":4625.5},{"date":"2021-12-28","close":4700.2656},{"date":"2021-12-29","close":4715.2188},{"date":"2021-12-30","close":4620.5156},{"date":"2022-01-03","close":4715.0},{"date":"2022-01-04","close":4640.4531},{"date":"2022-01-05","close":4675.3438},{"date":"2022-01-06","close":4605.5625},{"date":"2022-01-07","close":4490.9219},{"date":"2022-01-10","close":4535.7812},{"date":"2022-01-11","close":4615.5312},{"date":"2022-01-12","close":4655.4062},{"date":"2022-01-13","close":4715.2188},{"date":"2022-01-14","close":4730.1719},{"date":"2022-01-17","close":4685.3125},{"date":"2022-01-18","close":4680.3281},{"date":"2022-01-19","close":4794.9688},{"date":"2022-01-20","close":4939.5156},{"date":"2022-01-21","close":4994.3438},{"date":"2022-01-24","close":4924.5625},{"date":"2022-01-25","close":4859.7656},{"date":"2022-01-26","close":4844.8125},{"date":"2022-01-27","close":4720.2031},{"date":"2022-01-28","close":4635.4688},{"date":"2022-02-03","close":4590.6094},{"date":"2022-02-04","close":4580.6406},{"date":"2022-02-07","close":4625.5},{"date":"2022-02-08","close":4660.3906},{"date":"2022-02-09","close":4725.1875},{"date":"2022-02-10","close":4740.1406},{"date":"2022-02-11","close":4675.3438},{"date":"2022-02-14","close":4809.0},{"date":"2022-02-15","close":4849.7969},{"date":"2022-02-16","close":4765.0625},{"date":"2022-02-17","close":4799.9531},{"date":"2022-02-18","close":4874.7188},{"date":"2022-02-21","close":4829.8594},{"date":"2022-02-22","close":4934.5312},{"date":"2022-02-23","close":4909.6094},{"date":"2022-02-24","close":5089.0469},{"date":"2022-02-25","close":4949.4844},{"date":"2022-02-28","close":4954.4688},{"date":"2022-03-02","close":5104.0},{"date":"2022-03-03","close":5158.8281},{"date":"2022-03-04","close":5123.9375},{"date":"2022-03-07","close":5273.4688},{"date":"2022-03-08","close":5313.3438},{"date":"2022-03-10","close":5253.5312},{"date":"2022-03-11","close":5303.375},{"date":"2022-03-14","close":5253.5312},{"date":"2022-03-15","close":5069.1094},{"date":"2022-03-16","close":5084.0625},{"date":"2022-03-17","close":5148.8594},{"date":"2022-03-18","close":5173.7812},{"date":"2022-03-21","close":5108.9844},{"date":"2022-03-22","close":5193.7188},{"date":"2022-03-23","close":5054.1562},{"date":"2022-03-24","close":5128.9219},{"date":"2022-03-25","close":5258.5156},{"date":"2022-03-28","close":5128.9219},{"date":"2022-03-29","close":5089.0469},{"date":"2022-03-30","close":5099.0156},{"date":"2022-03-31","close":5044.1875},{"date":"2022-04-01","close":5069.1094},{"date":"2022-04-04","close":5059.1406},{"date":"2022-04-05","close":5029.2344},{"date":"2022-04-06","close":4949.4844},{"date":"2022-04-07","close":4954.4688},{"date":"2022-04-08","close":5034.2188},{"date":"2022-04-11","close":5054.1562},{"date":"2022-04-12","close":5158.8281},{"date":"2022-04-13","close":5223.625},{"date":"2022-04-14","close":5273.4688},{"date":"2022-04-15","close":5238.5781},{"date":"2022-04-18","close":5283.4375},{"date":"2022-04-19","close":5283.4375},{"date":"2022-04-20","close":5099.0156},{"date":"2022-04-21","close":5113.9688},{"date":"2022-04-22","close":5009.2969},{"date":"2022-04-25","close":4819.8906},{"date":"2022-04-26","close":4829.8594},{"date":"2022-04-27","close":4794.9688},{"date":"2022-04-28","close":4685.3125},{"date":"2022-04-29","close":4775.0312},{"date":"2022-05-02","close":4605.0},{"date":"2022-05-03","close":4580.6406},{"date":"2022-05-04","close":4575.6562},{"date":"2022-05-06","close":4545.75},{"date":"2022-05-09","close":4485.0},{"date":"2022-05-10","close":4461.0156},{"date":"2022-05-11","close":4376.2812},{"date":"2022-05-12","close":4316.4688},{"date":"2022-05-13","close":4211.7969},{"date":"2022-05-16","close":4256.6562},{"date":"2022-05-17","close":4386.25},{"date":"2022-05-18","close":4381.2656},{"date":"2022-05-19","close":4326.4375},{"date":"2022-05-20","close":4461.0156},{"date":"2022-05-23","close":4446.0625},{"date":"2022-05-24","close":4391.2344},{"date":"2022-05-25","close":4451.0469},{"date":"2022-05-26","close":4406.1875},{"date":"2022-05-27","close":4485.9375},{"date":"2022-05-30","close":4510.8594},{"date":"2022-05-31","close":4441.0781},{"date":"2022-06-02","close":4441.0781},{"date":"2022-06-03","close":4535.7812},{"date":"2022-06-07","close":4441.0781},{"date":"2022-06-08","close":4495.9062},{"date":"2022-06-09","close":4466.0},{"date":"2022-06-10","close":4391.2344},{"date":"2022-06-13","close":4386.25},{"date":"2022-06-14","close":4311.4844},{"date":"2022-06-15","close":4286.5625},{"date":"2022-06-16","close":4376.2812},{"date":"2022-06-17","close":4431.1094},{"date":"2022-06-20","close":4386.25},{"date":"2022-06-21","close":4361.3281},{"date":"2022-06-22","close":4306.5},{"date":"2022-06-23","close":4301.5156},{"date":"2022-06-24","close":4236.7188},{"date":"2022-06-27","close":4316.4688},{"date":"2022-06-28","close":4296.5312},{"date":"2022-06-29","close":4206.8125},{"date":"2022-06-30","close":4181.8906},{"date":"2022-07-01","close":4022.3906},{"date":"2022-07-04","close":3987.5},{"date":"2022-07-05","close":4037.3438},{"date":"2022-07-06","close":3808.0625},{"date":"2022-07-07","close":3877.8438},{"date":"2022-07-08","close":3862.8906},{"date":"2022-07-11","close":3857.9062},{"date":"2022-07-12","close":3798.0938},{"date":"2022-07-13","close":3798.0938},{"date":"2022-07-14","close":3813.0469},{"date":"2022-07-15","close":3678.4688},{"date":"2022-07-18","close":3778.1562},{"date":"2022-07-19","close":3758.2188},{"date":"2022-07-20","close":3753.2344},{"date":"2022-07-21","close":3723.3281},{"date":"2022-07-22","close":3768.1875},{"date":"2022-07-25","close":3718.3438},{"date":"2022-07-26","close":3708.375},{"date":"2022-07-27","close":3733.2969},{"date":"2022-07-28","close":3872.8594},{"date":"2022-07-29","close":4062.2656},{"date":"2022-08-01","close":4052.2969},{"date":"2022-08-02","close":4062.2656},{"date":"2022-08-03","close":4012.4219},{"date":"2022-08-04","close":4022.3906},{"date":"2022-08-05","close":4067.25},{"date":"2022-08-08","close":4002.4531},{"date":"2022-08-09","close":4161.9531},{"date":"2022-08-10","close":4097.1562},{"date":"2022-08-11","close":4122.0781},{"date":"2022-08-12","close":4092.1719},{"date":"2022-08-16","close":4057.2812},{"date":"2022-08-17","close":4057.2812},{"date":"2022-08-18","close":3942.6406},{"date":"2022-08-19","close":3872.8594},{"date":"2022-08-22","close":3808.0625},{"date":"2022-08-23","close":3768.1875},{"date":"2022-08-24","close":3803.0781},{"date":"2022-08-25","close":3852.9219},{"date":"2022-08-26","close":3842.9531},{"date":"2022-08-29","close":3693.4219},{"date":"2022-08-30","close":3708.375},{"date":"2022-08-31","close":3663.5156},{"date":"2022-09-01","close":3513.9844},{"date":"2022-09-02","close":3548.875},{"date":"2022-09-05","close":3593.7344},{"date":"2022-09-06","close":3643.5781},{"date":"2022-09-07","close":3583.7656},{"date":"2022-09-08","close":3698.4062},{"date":"2022-09-13","close":3927.6875},{"date":"2022-09-14","close":3847.9375},{"date":"2022-09-15","close":3872.8594},{"date":"2022-09-16","close":3788.125},{"date":"2022-09-19","close":3872.8594},{"date":"2022-09-20","close":3892.7969},{"date":"2022-09-21","close":3892.7969},{"date":"2022-09-22","close":3872.8594},{"date":"2022-09-23","close":3932.6719},{"date":"2022-09-26","close":3708.375},{"date":"2022-09-27","close":3713.3594},{"date":"2022-09-28","close":3608.6875},{"date":"2022-09-29","close":3713.3594},{"date":"2022-09-30","close":3768.1875},{"date":"2022-10-04","close":4191.8594},{"date":"2022-10-05","close":4181.8906},{"date":"2022-10-06","close":4151.9844},{"date":"2022-10-07","close":4142.0156},{"date":"2022-10-11","close":3892.7969},{"date":"2022-10-12","close":3842.9531},{"date":"2022-10-13","close":3773.1719},{"date":"2022-10-14","close":3788.125},{"date":"2022-10-17","close":3678.4688},{"date":"2022-10-18","close":3738.2812},{"date":"2022-10-19","close":3703.3906},{"date":"2022-10-20","close":3668.5},{"date":"2022-10-21","close":3678.4688},{"date":"2022-10-24","close":3852.9219},{"date":"2022-10-25","close":3842.9531},{"date":"2022-10-26","close":3897.7812},{"date":"2022-10-27","close":3892.7969},{"date":"2022-10-28","close":3872.8594},{"date":"2022-10-31","close":3803.0781},{"date":"2022-11-01","close":3902.7656},{"date":"2022-11-02","close":3927.6875},{"date":"2022-11-03","close":3832.9844},{"date":"2022-11-04","close":3932.6719},{"date":"2022-11-07","close":4102.1406},{"date":"2022-11-08","close":4112.1094},{"date":"2022-11-09","close":4251.6719},{"date":"2022-11-10","close":4226.75},{"date":"2022-11-11","close":4376.2812},{"date":"2022-11-14","close":4271.6094},{"date":"2022-11-15","close":4401.2031},{"date":"2022-11-16","close":4316.4688},{"date":"2022-11-17","close":4246.6875},{"date":"2022-11-18","close":4211.7969},{"date":"2022-11-21","close":4151.9844},{"date":"2022-11-22","close":4206.8125},{"date":"2022-11-23","close":4191.8594},{"date":"2022-11-24","close":4301.5156},{"date":"2022-11-25","close":4266.625},{"date":"2022-11-28","close":4241.7031},{"date":"2022-11-29","close":4236.7188},{"date":"2022-11-30","close":4231.7344},{"date":"2022-12-01","close":4456.0312},{"date":"2022-12-02","close":4565.6875},{"date":"2022-12-05","close":4630.4844},{"date":"2022-12-06","close":4441.0781},{"date":"2022-12-07","close":4431.1094},{"date":"2022-12-08","close":4505.875},{"date":"2022-12-09","close":4615.5312},{"date":"2022-12-12","close":4640.4531},{"date":"2022-12-13","close":4670.3594},{"date":"2022-12-14","close":4745.125},{"date":"2022-12-15","close":4630.4844},{"date":"2022-12-16","close":4575.6562},{"date":"2022-12-19","close":4595.5938},{"date":"2022-12-20","close":4585.625},{"date":"2022-12-21","close":4770.0469},{"date":"2022-12-22","close":4775.0312},{"date":"2022-12-23","close":4700.2656},{"date":"2022-12-26","close":4685.3125},{"date":"2022-12-27","close":4794.9688},{"date":"2022-12-28","close":4775.0312},{"date":"2022-12-29","close":4710.2344},{"date":"2023-01-02","close":4750.1094},{"date":"2023-01-03","close":4874.7188},{"date":"2023-01-04","close":4794.9688},{"date":"2023-01-05","close":4730.1719},{"date":"2023-01-06","close":4635.4688},{"date":"2023-01-09","close":4785.0},{"date":"2023-01-10","close":4685.3125},{"date":"2023-01-11","close":4745.125},{"date":"2023-01-12","close":4685.3125},{"date":"2023-01-13","close":4705.25},{"date":"2023-01-16","close":4834.8438},{"date":"2023-01-17","close":4794.9688},{"date":"2023-01-18","close":4765.0625},{"date":"2023-01-19","close":4645.4375},{"date":"2023-01-20","close":4765.0625},{"date":"2023-01-25","close":4680.3281},{"date":"2023-01-26","close":4735.1562},{"date":"2023-01-27","close":4720.2031},{"date":"2023-01-30","close":4700.2656},{"date":"2023-01-31","close":4645.4375},{"date":"2023-02-01","close":4695.2812},{"date":"2023-02-02","close":4785.0},{"date":"2023-02-03","close":4665.375},{"date":"2023-02-06","close":4456.0312},{"date":"2023-02-07","close":4421.1406},{"date":"2023-02-08","close":4411.1719},{"date":"2023-02-09","close":4431.1094},{"date":"2023-02-10","close":4341.3906},{"date":"2023-02-13","close":4331.4219},{"date":"2023-02-14","close":4336.4062},{"date":"2023-02-15","close":4281.5781},{"date":"2023-02-16","close":4276.5938},{"date":"2023-02-17","close":4221.7656},{"date":"2023-02-20","close":4291.5469},{"date":"2023-02-21","close":4281.5781},{"date":"2023-02-22","close":4296.5312},{"date":"2023-02-23","close":4261.6406},{"date":"2023-02-24","close":4186.875},{"date":"2023-02-27","close":4057.2812},{"date":"2023-02-28","close":4052.2969},{"date":"2023-03-02","close":4102.1406},{"date":"2023-03-03","close":4132.0469},{"date":"2023-03-06","close":4171.9219},{"date":"2023-03-07","close":4142.0156},{"date":"2023-03-08","close":3927.6875},{"date":"2023-03-09","close":3922.7031},{"date":"2023-03-10","close":3927.6875},{"date":"2023-03-13","close":4077.2188},{"date":"2023-03-14","close":4281.5781},{"date":"2023-03-15","close":4261.6406},{"date":"2023-03-16","close":4261.6406},{"date":"2023-03-17","close":4306.5},{"date":"2023-03-20","close":4411.1719},{"date":"2023-03-21","close":4426.125},{"date":"2023-03-22","close":4401.2031},{"date":"2023-03-23","close":4535.7812},{"date":"2023-03-24","close":4530.7969},{"date":"2023-03-27","close":4525.8125},{"date":"2023-03-28","close":4520.8281},{"date":"2023-03-29","close":4545.75},{"date":"2023-03-30","close":4620.5156},{"date":"2023-03-31","close":4695.2812},{"date":"2023-04-03","close":4645.4375},{"date":"2023-04-04","close":4690.2969},{"date":"2023-04-05","close":4919.5781},{"date":"2023-04-06","close":4889.6719},{"date":"2023-04-07","close":4889.6719},{"date":"2023-04-10","close":4869.7344},{"date":"2023-04-11","close":4914.5938},{"date":"2023-04-12","close":4969.4219},{"date":"2023-04-13","close":5004.3125},{"date":"2023-04-14","close":5094.0312},{"date":"2023-04-17","close":4994.3438},{"date":"2023-04-18","close":4919.5781},{"date":"2023-04-19","close":4904.625},{"date":"2023-04-20","close":4949.4844},{"date":"2023-04-21","close":4914.5938},{"date":"2023-04-24","close":4874.7188},{"date":"2023-04-25","close":4919.5781},{"date":"2023-04-26","close":4889.6719},{"date":"2023-04-27","close":4894.6562},{"date":"2023-04-28","close":4879.7031},{"date":"2023-05-02","close":4864.75},{"date":"2023-05-03","close":4939.5156},{"date":"2023-05-04","close":5019.2656},{"date":"2023-05-08","close":5024.25},{"date":"2023-05-09","close":5004.3125},{"date":"2023-05-10","close":4999.3281},{"date":"2023-05-11","close":4944.5},{"date":"2023-05-12","close":4670.3594},{"date":"2023-05-15","close":4690.2969},{"date":"2023-05-16","close":4635.4688},{"date":"2023-05-17","close":4625.5},{"date":"2023-05-18","close":4615.0},{"date":"2023-05-19","close":4625.5},{"date":"2023-05-22","close":4620.5156},{"date":"2023-05-23","close":4580.6406},{"date":"2023-05-24","close":4560.0},{"date":"2023-05-25","close":4475.9688},{"date":"2023-05-26","close":4480.9531},{"date":"2023-05-30","close":4480.9531},{"date":"2023-05-31","close":4540.7656},{"date":"2023-06-01","close":4580.6406},{"date":"2023-06-02","close":4655.4062},{"date":"2023-06-05","close":4555.7188},{"date":"2023-06-07","close":4565.6875},{"date":"2023-06-08","close":4585.625},{"date":"2023-06-09","close":4725.1875},{"date":"2023-06-12","close":4700.2656},{"date":"2023-06-13","close":4700.2656},{"date":"2023-06-14","close":4625.5},{"date":"2023-06-15","close":4555.7188},{"date":"2023-06-16","close":4655.4062},{"date":"2023-06-19","close":4675.3438},{"date":"2023-06-20","close":4640.4531},{"date":"2023-06-21","close":4480.9531},{"date":"2023-06-22","close":4371.2969},{"date":"2023-06-23","close":4316.4688},{"date":"2023-06-26","close":4396.2188},{"date":"2023-06-27","close":4456.0312},{"date":"2023-06-28","close":4426.125},{"date":"2023-06-29","close":4396.2188},{"date":"2023-06-30","close":4356.3438},{"date":"2023-07-03","close":4406.0},{"date":"2023-07-04","close":4441.0},{"date":"2023-07-05","close":4416.0},{"date":"2023-07-06","close":4480.0},{"date":"2023-07-07","close":4386.25},{"date":"2023-07-10","close":4456.0312},{"date":"2023-07-11","close":4490.0},{"date":"2023-07-12","close":4495.0},{"date":"2023-07-13","close":4680.0},{"date":"2023-07-14","close":4789.9844},{"date":"2023-07-17","close":4794.9688},{"date":"2023-07-18","close":4799.0},{"date":"2023-07-19","close":4809.9219},{"date":"2023-07-20","close":4839.8281},{"date":"2023-07-21","close":4785.0},{"date":"2023-07-24","close":4735.1562},{"date":"2023-07-25","close":4725.0},{"date":"2023-07-26","close":4745.125},{"date":"2023-07-27","close":4794.0},{"date":"2023-07-28","close":4660.3906},{"date":"2023-07-31","close":4665.0},{"date":"2023-08-01","close":4735.0},{"date":"2023-08-02","close":4675.0},{"date":"2023-08-03","close":4530.7969},{"date":"2023-08-04","close":4500.8906},{"date":"2023-08-07","close":4505.875},{"date":"2023-08-08","close":4436.0938},{"date":"2023-08-09","close":4391.2344},{"date":"2023-08-10","close":4351.3594},{"date":"2023-08-11","close":4371.2969},{"date":"2023-08-14","close":4346.375},{"date":"2023-08-16","close":4346.375},{"date":"2023-08-17","close":4321.4531},{"date":"2023-08-18","close":4366.3125},{"date":"2023-08-21","close":4366.3125},{"date":"2023-08-22","close":4470.9844},{"date":"2023-08-23","close":4530.7969},{"date":"2023-08-24","close":4640.4531},{"date":"2023-08-25","close":4595.5938},{"date":"2023-08-28","close":4635.4688},{"date":"2023-08-29","close":4660.3906},{"date":"2023-08-30","close":4715.2188},{"date":"2023-08-31","close":4685.3125},{"date":"2023-09-01","close":4685.3125},{"date":"2023-09-04","close":4625.5},{"date":"2023-09-05","close":4530.7969},{"date":"2023-09-06","close":4495.9062},{"date":"2023-09-07","close":4406.1875},{"date":"2023-09-08","close":4421.1406},{"date":"2023-09-11","close":4406.1875},{"date":"2023-09-12","close":4396.2188},{"date":"2023-09-13","close":4366.3125},{"date":"2023-09-14","close":4321.4531},{"date":"2023-09-15","close":4411.1719},{"date":"2023-09-18","close":4426.125},{"date":"2023-09-19","close":4431.1094},{"date":"2023-09-20","close":4426.125},{"date":"2023-09-21","close":4431.1094},{"date":"2023-09-22","close":4495.9062},{"date":"2023-09-25","close":4475.9688},{"date":"2023-09-26","close":4376.2812},{"date":"2023-09-27","close":4351.3594},{"date":"2023-10-04","close":4007.4375},{"date":"2023-10-05","close":4032.3594},{"date":"2023-10-06","close":3972.5469},{"date":"2023-10-10","close":4132.0469},{"date":"2023-10-11","close":4156.9688},{"date":"2023-10-12","close":4216.7812},{"date":"2023-10-13","close":4186.875},{"date":"2023-10-16","close":4291.5469},{"date":"2023-10-17","close":4271.6094},{"date":"2023-10-18","close":4396.2188},{"date":"2023-10-19","close":4351.3594},{"date":"2023-10-20","close":4346.375},{"date":"2023-10-23","close":4426.125},{"date":"2023-10-24","close":4396.2188},{"date":"2023-10-25","close":4356.3438},{"date":"2023-10-26","close":4361.3281},{"date":"2023-10-27","close":4351.3594},{"date":"2023-10-30","close":4376.2812},{"date":"2023-10-31","close":4401.2031},{"date":"2023-11-01","close":4296.5312},{"date":"2023-11-02","close":4356.3438},{"date":"2023-11-03","close":4311.4844},{"date":"2023-11-06","close":4391.2344},{"date":"2023-11-07","close":4336.4062},{"date":"2023-11-08","close":4266.625},{"date":"2023-11-09","close":4261.6406},{"date":"2023-11-10","close":4301.5156},{"date":"2023-11-13","close":4171.9219},{"date":"2023-11-14","close":4226.75},{"date":"2023-11-15","close":4391.2344},{"date":"2023-11-16","close":4451.0469},{"date":"2023-11-17","close":4500.8906},{"date":"2023-11-20","close":4470.9844},{"date":"2023-11-21","close":4480.9531},{"date":"2023-11-22","close":4490.9219},{"date":"2023-11-23","close":4485.9375},{"date":"2023-11-24","close":4475.9688},{"date":"2023-11-27","close":4645.4375},{"date":"2023-11-28","close":4650.4219},{"date":"2023-11-29","close":4710.2344},{"date":"2023-11-30","close":4725.1875},{"date":"2023-12-01","close":4770.0469},{"date":"2023-12-04","close":4804.9375},{"date":"2023-12-05","close":4630.4844},{"date":"2023-12-06","close":4570.6719},{"date":"2023-12-07","close":4480.9531},{"date":"2023-12-08","close":4495.9062},{"date":"2023-12-11","close":4346.375},{"date":"2023-12-12","close":4351.3594},{"date":"2023-12-13","close":4266.625},{"date":"2023-12-14","close":4500.8906},{"date":"2023-12-15","close":4535.7812},{"date":"2023-12-18","close":4505.875},{"date":"2023-12-19","close":4475.9688},{"date":"2023-12-20","close":4520.8281},{"date":"2023-12-21","close":4565.6875},{"date":"2023-12-22","close":4560.7031},{"date":"2023-12-26","close":4575.6562},{"date":"2023-12-27","close":4565.6875},{"date":"2023-12-28","close":4580.6406},{"date":"2024-01-02","close":4525.8125},{"date":"2024-01-03","close":4451.0469},{"date":"2024-01-04","close":4326.4375},{"date":"2024-01-05","close":4331.4219},{"date":"2024-01-08","close":4326.4375},{"date":"2024-01-09","close":4341.3906},{"date":"2024-01-10","close":4296.5312},{"date":"2024-01-11","close":4326.4375},{"date":"2024-01-12","close":4291.5469},{"date":"2024-01-15","close":4356.3438},{"date":"2024-01-16","close":4331.4219},{"date":"2024-01-17","close":4261.6406},{"date":"2024-01-18","close":4251.0},{"date":"2024-01-19","close":4256.6562},{"date":"2024-01-22","close":4171.9219},{"date":"2024-01-23","close":4196.8438},{"date":"2024-01-24","close":4206.8125},{"date":"2024-01-25","close":4256.6562},{"date":"2024-01-26","close":4286.5625},{"date":"2024-01-29","close":4276.5938},{"date":"2024-01-30","close":4336.4062},{"date":"2024-01-31","close":4311.4844},{"date":"2024-02-01","close":4286.5625},{"date":"2024-02-02","close":4321.4531},{"date":"2024-02-05","close":4211.7969},{"date":"2024-02-06","close":4191.8594},{"date":"2024-02-07","close":4166.9375},{"date":"2024-02-08","close":4191.8594},{"date":"2024-02-13","close":4241.7031},{"date":"2024-02-14","close":4122.0781},{"date":"2024-02-15","close":4191.8594},{"date":"2024-02-16","close":4271.6094},{"date":"2024-02-19","close":4306.5},{"date":"2024-02-20","close":4276.5938},{"date":"2024-02-21","close":4316.4688},{"date":"2024-02-22","close":4286.5625},{"date":"2024-02-23","close":4221.7656},{"date":"2024-02-26","close":4256.6562},{"date":"2024-02-27","close":4206.8125},{"date":"2024-02-28","close":4176.9062},{"date":"2024-02-29","close":4196.8438},{"date":"2024-03-04","close":4281.5781},{"date":"2024-03-05","close":4436.0938},{"date":"2024-03-06","close":4411.1719},{"date":"2024-03-07","close":4470.9844},{"date":"2024-03-08","close":4525.8125},{"date":"2024-03-11","close":4525.8125},{"date":"2024-03-12","close":4540.7656},{"date":"2024-03-13","close":4500.8906},{"date":"2024-03-14","close":4635.4688},{"date":"2024-03-15","close":4675.3438},{"date":"2024-03-18","close":4645.4375},{"date":"2024-03-19","close":4640.4531},{"date":"2024-03-20","close":4625.5},{"date":"2024-03-21","close":4780.0156},{"date":"2024-03-22","close":4580.6406},{"date":"2024-03-25","close":4575.6562},{"date":"2024-03-26","close":4575.6562},{"date":"2024-03-27","close":4555.7188},{"date":"2024-03-28","close":4570.6719},{"date":"2024-03-29","close":4660.3906},{"date":"2024-04-01","close":4700.2656},{"date":"2024-04-02","close":4725.1875},{"date":"2024-04-03","close":4889.6719},{"date":"2024-04-04","close":5024.25},{"date":"2024-04-05","close":4954.4688},{"date":"2024-04-08","close":5148.8594},{"date":"2024-04-09","close":5158.8281},{"date":"2024-04-11","close":5168.7969},{"date":"2024-04-12","close":5368.1719},{"date":"2024-04-15","close":5288.4219},{"date":"2024-04-16","close":5308.3594},{"date":"2024-04-17","close":5233.5938},{"date":"2024-04-18","close":5298.3906},{"date":"2024-04-19","close":5258.5156},{"date":"2024-04-22","close":5173.7812},{"date":"2024-04-23","close":4984.375},{"date":"2024-04-24","close":5064.125},{"date":"2024-04-25","close":5049.1719},{"date":"2024-04-26","close":5128.9219},{"date":"2024-04-29","close":5049.1719},{"date":"2024-04-30","close":4954.4688},{"date":"2024-05-02","close":4924.5625},{"date":"2024-05-03","close":4924.5625},{"date":"2024-05-07","close":5029.2344},{"date":"2024-05-08","close":5039.2031},{"date":"2024-05-09","close":5108.9844},{"date":"2024-05-10","close":5278.4531},{"date":"2024-05-13","close":5183.75},{"date":"2024-05-14","close":5228.6094},{"date":"2024-05-16","close":5457.8906},{"date":"2024-05-17","close":5482.8125},{"date":"2024-05-20","close":5891.5312},{"date":"2024-05-21","close":5826.7344},{"date":"2024-05-22","close":5871.5938},{"date":"2024-05-23","close":5617.3906},{"date":"2024-05-24","close":5642.3125},{"date":"2024-05-27","close":5702.125},{"date":"2024-05-28","close":5766.9219},{"date":"2024-05-29","close":5911.4688},{"date":"2024-05-30","close":5786.8594},{"date":"2024-05-31","close":5717.0781},{"date":"2024-06-03","close":5522.6875},{"date":"2024-06-04","close":5667.2344},{"date":"2024-06-05","close":5457.8906},{"date":"2024-06-07","close":5722.0625},{"date":"2024-06-10","close":5437.9531},{"date":"2024-06-11","close":5383.125},{"date":"2024-06-12","close":5413.0312},{"date":"2024-06-13","close":5383.125},{"date":"2024-06-14","close":5358.2031},{"date":"2024-06-17","close":5333.2812},{"date":"2024-06-18","close":5413.0312},{"date":"2024-06-19","close":5413.0312},{"date":"2024-06-20","close":5582.5},{"date":"2024-06-21","close":5592.4688},{"date":"2024-06-24","close":5447.9219},{"date":"2024-06-25","close":5432.9688},{"date":"2024-06-26","close":5328.2969},{"date":"2024-06-27","close":5288.4219},{"date":"2024-06-28","close":5348.2344},{"date":"2024-07-01","close":5353.2188},{"date":"2024-07-02","close":5378.1406},{"date":"2024-07-03","close":5457.8906},{"date":"2024-07-04","close":5542.625},{"date":"2024-07-05","close":5607.4219},{"date":"2024-07-08","close":5662.25},{"date":"2024-07-09","close":5697.1406},{"date":"2024-07-10","close":5647.2969},{"date":"2024-07-11","close":5682.1875},{"date":"2024-07-12","close":5657.2656},{"date":"2024-07-15","close":5617.3906},{"date":"2024-07-16","close":5647.2969},{"date":"2024-07-17","close":5642.3125},{"date":"2024-07-18","close":5582.5},{"date":"2024-07-19","close":5388.1094},{"date":"2024-07-22","close":5308.3594},{"date":"2024-07-23","close":5273.4688},{"date":"2024-07-24","close":5358.2031},{"date":"2024-07-25","close":5123.9375},{"date":"2024-07-26","close":5069.1094},{"date":"2024-07-29","close":5133.9062},{"date":"2024-07-30","close":5113.9688},{"date":"2024-07-31","close":5228.6094},{"date":"2024-08-01","close":5283.4375},{"date":"2024-08-02","close":5283.4375},{"date":"2024-08-05","close":5108.9844},{"date":"2024-08-06","close":4914.5938},{"date":"2024-08-07","close":4954.4688},{"date":"2024-08-08","close":4904.625},{"date":"2024-08-09","close":4999.3281},{"date":"2024-08-12","close":5039.2031},{"date":"2024-08-13","close":5044.1875},{"date":"2024-08-14","close":5074.0938},{"date":"2024-08-16","close":5148.8594},{"date":"2024-08-19","close":5283.4375},{"date":"2024-08-20","close":5378.1406},{"date":"2024-08-21","close":5393.0938},{"date":"2024-08-22","close":5378.1406},{"date":"2024-08-23","close":5318.3281},{"date":"2024-08-26","close":5423.0},{"date":"2024-08-27","close":5467.0},{"date":"2024-08-28","close":5358.2031},{"date":"2024-08-29","close":5388.1094},{"date":"2024-08-30","close":5363.1875},{"date":"2024-09-02","close":5193.7188},{"date":"2024-09-03","close":5163.8125},{"date":"2024-09-04","close":5064.125},{"date":"2024-09-05","close":5153.8438},{"date":"2024-09-06","close":5233.5938},{"date":"2024-09-09","close":5049.1719},{"date":"2024-09-10","close":5153.8438},{"date":"2024-09-11","close":5208.6719},{"date":"2024-09-12","close":5223.625},{"date":"2024-09-13","close":5432.9688},{"date":"2024-09-19","close":5602.4375},{"date":"2024-09-20","close":5637.3281},{"date":"2024-09-23","close":5602.4375},{"date":"2024-09-24","close":5562.5625},{"date":"2024-09-25","close":5746.9844},{"date":"2024-09-26","close":5781.875},{"date":"2024-09-27","close":5771.9062},{"date":"2024-09-30","close":5707.1094},{"date":"2024-10-02","close":5632.3438},{"date":"2024-10-04","close":5816.7656},{"date":"2024-10-07","close":5737.0156},{"date":"2024-10-08","close":5682.1875},{"date":"2024-10-10","close":5517.7031},{"date":"2024-10-11","close":5627.3594},{"date":"2024-10-14","close":5682.1875},{"date":"2024-10-15","close":5607.4219},{"date":"2024-10-16","close":5727.0469},{"date":"2024-10-17","close":5682.1875},{"date":"2024-10-18","close":5756.9531},{"date":"2024-10-21","close":6135.7656},{"date":"2024-10-22","close":6175.6406},{"date":"2024-10-23","close":6270.3438},{"date":"2024-10-24","close":6150.7188},{"date":"2024-10-25","close":6036.0781},{"date":"2024-10-28","close":6065.9844},{"date":"2024-10-29","close":6110.8438},{"date":"2024-10-30","close":6195.0},{"date":"2024-10-31","close":6090.9062},{"date":"2024-11-01","close":5911.4688},{"date":"2024-11-04","close":5906.4844},{"date":"2024-11-05","close":5851.0},{"date":"2024-11-06","close":5771.9062},{"date":"2024-11-07","close":5602.4375},{"date":"2024-11-08","close":5682.1875},{"date":"2024-11-11","close":5652.2812},{"date":"2024-11-12","close":5452.9062},{"date":"2024-11-13","close":5572.5312},{"date":"2024-11-14","close":5383.125},{"date":"2024-11-15","close":5447.9219},{"date":"2024-11-18","close":5512.7188},{"date":"2024-11-19","close":5647.2969},{"date":"2024-11-20","close":5582.5},{"date":"2024-11-21","close":5622.375},{"date":"2024-11-22","close":5577.5156},{"date":"2024-11-25","close":5527.6719},{"date":"2024-11-26","close":5452.9062},{"date":"2024-11-27","close":5512.7188},{"date":"2024-11-28","close":5388.1094},{"date":"2024-11-29","close":5522.6875},{"date":"2024-12-02","close":5413.0312},{"date":"2024-12-03","close":5562.5625},{"date":"2024-12-04","close":5582.5},{"date":"2024-12-05","close":5647.2969},{"date":"2024-12-06","close":5657.2656},{"date":"2024-12-09","close":5602.4375},{"date":"2024-12-10","close":5786.8594},{"date":"2024-12-11","close":5786.8594},{"date":"2024-12-12","close":5856.6406},{"date":"2024-12-13","close":5567.5469},{"date":"2024-12-16","close":5487.7969},{"date":"2024-12-17","close":5482.8125},{"date":"2024-12-18","close":5467.8594},{"date":"2024-12-19","close":5323.3125},{"date":"2024-12-20","close":5223.625},{"date":"2024-12-23","close":5348.2344},{"date":"2024-12-24","close":5368.1719},{"date":"2024-12-26","close":5373.1562},{"date":"2024-12-27","close":5388.1094},{"date":"2024-12-30","close":5333.2812},{"date":"2025-01-02","close":5273.4688},{"date":"2025-01-03","close":5328.2969},{"date":"2025-01-06","close":5333.2812},{"date":"2025-01-07","close":5452.9062},{"date":"2025-01-08","close":5452.9062},{"date":"2025-01-09","close":5462.875},{"date":"2025-01-10","close":5527.6719},{"date":"2025-01-13","close":5537.6406},{"date":"2025-01-14","close":5363.1875},{"date":"2025-01-15","close":5398.0781},{"date":"2025-01-16","close":5612.4062},{"date":"2025-01-17","close":5632.3438},{"date":"2025-01-20","close":5542.625},{"date":"2025-01-21","close":5567.5469},{"date":"2025-01-22","close":5592.4688},{"date":"2025-01-23","close":5547.6094},{"date":"2025-01-24","close":5562.5625},{"date":"2025-01-31","close":5801.8125},{"date":"2025-02-03","close":5657.2656},{"date":"2025-02-04","close":5727.0469},{"date":"2025-02-05","close":5851.6562},{"date":"2025-02-06","close":5811.7812},{"date":"2025-02-07","close":5811.7812},{"date":"2025-02-10","close":5771.9062},{"date":"2025-02-11","close":5746.9844},{"date":"2025-02-12","close":5742.0},{"date":"2025-02-13","close":5846.6719},{"date":"2025-02-14","close":6001.1875},{"date":"2025-02-17","close":5901.5},{"date":"2025-02-18","close":5851.6562},{"date":"2025-02-19","close":5926.4219},{"date":"2025-02-20","close":5936.3906},{"date":"2025-02-21","close":5906.4844},{"date":"2025-02-24","close":5861.625},{"date":"2025-02-25","close":5791.8438},{"date":"2025-02-26","close":5702.125},{"date":"2025-02-27","close":5697.1406},{"date":"2025-02-28","close":5592.4688},{"date":"2025-03-04","close":5672.2188},{"date":"2025-03-05","close":5756.9531},{"date":"2025-03-06","close":5851.6562},{"date":"2025-03-07","close":5836.7031},{"date":"2025-03-10","close":5791.8438},{"date":"2025-03-11","close":5746.9844},{"date":"2025-03-12","close":5861.625},{"date":"2025-03-13","close":5901.5},{"date":"2025-03-14","close":6080.9375},{"date":"2025-03-17","close":6051.0312},{"date":"2025-03-18","close":6080.9375},{"date":"2025-03-19","close":6110.8438},{"date":"2025-03-20","close":6051.0312},{"date":"2025-03-21","close":5941.375},{"date":"2025-03-24","close":5941.375},{"date":"2025-03-25","close":5926.4219},{"date":"2025-03-26","close":6021.125},{"date":"2025-03-27","close":6046.0469},{"date":"2025-03-28","close":6230.4688},{"date":"2025-03-31","close":6175.6406},{"date":"2025-04-01","close":6125.7969},{"date":"2025-04-02","close":6075.9531},{"date":"2025-04-03","close":5891.5312},{"date":"2025-04-04","close":5572.5312},{"date":"2025-04-07","close":5248.5469},{"date":"2025-04-08","close":5313.3438},{"date":"2025-04-09","close":5338.2656},{"date":"2025-04-10","close":5507.7344},{"date":"2025-04-11","close":5537.6406},{"date":"2025-04-14","close":5642.3125},{"date":"2025-04-15","close":5692.1562},{"date":"2025-04-16","close":5732.0312},{"date":"2025-04-17","close":5742.0},{"date":"2025-04-18","close":5722.0625},{"date":"2025-04-21","close":5796.8281},{"date":"2025-04-22","close":5781.875},{"date":"2025-04-23","close":5786.8594},{"date":"2025-04-24","close":5861.625},{"date":"2025-04-25","close":5871.5938},{"date":"2025-04-28","close":5781.875},{"date":"2025-04-29","close":5806.7969},{"date":"2025-04-30","close":5786.8594},{"date":"2025-05-02","close":5742.0},{"date":"2025-05-07","close":5816.7656},{"date":"2025-05-08","close":5697.1406},{"date":"2025-05-09","close":5712.0938},{"date":"2025-05-12","close":5791.8438},{"date":"2025-05-13","close":5811.7812},{"date":"2025-05-14","close":5746.9844},{"date":"2025-05-15","close":5597.4531},{"date":"2025-05-16","close":5692.1562},{"date":"2025-05-19","close":5697.1406},{"date":"2025-05-20","close":5657.2656},{"date":"2025-05-21","close":5826.7344},{"date":"2025-05-22","close":5896.5156},{"date":"2025-05-23","close":5841.6875},{"date":"2025-05-26","close":5886.5469},{"date":"2025-05-27","close":5851.6562},{"date":"2025-05-28","close":5831.7188},{"date":"2025-05-29","close":5841.6875},{"date":"2025-05-30","close":5801.8125},{"date":"2025-06-02","close":5821.75},{"date":"2025-06-04","close":6051.0312},{"date":"2025-06-05","close":6065.9844},{"date":"2025-06-09","close":6355.0781},{"date":"2025-06-10","close":6404.9219},{"date":"2025-06-11","close":6389.9688},{"date":"2025-06-12","close":6365.0469},{"date":"2025-06-13","close":6350.0938},{"date":"2025-06-16","close":6370.0312},{"date":"2025-06-17","close":6399.9375},{"date":"2025-06-18","close":6534.5156},{"date":"2025-06-19","close":6380.0},{"date":"2025-06-20","close":6230.4688},{"date":"2025-06-23","close":6290.2812},{"date":"2025-06-24","close":6280.3125},{"date":"2025-06-25","close":6290.2812},{"date":"2025-06-26","close":6355.0781},{"date":"2025-06-27","close":6380.0},{"date":"2025-06-30","close":6320.1875},{"date":"2025-07-01","close":6295.2656},{"date":"2025-07-02","close":6285.2969},{"date":"2025-07-03","close":6434.8281},{"date":"2025-07-04","close":6434.8281},{"date":"2025-07-07","close":6375.0156},{"date":"2025-07-08","close":6424.8594},{"date":"2025-07-09","close":6384.9844},{"date":"2025-07-10","close":6380.0},{"date":"2025-07-11","close":6624.2344},{"date":"2025-07-14","close":6843.5469},{"date":"2025-07-15","close":6703.9844},{"date":"2025-07-16","close":6619.25},{"date":"2025-07-17","close":6609.2812},{"date":"2025-07-18","close":6674.0781},{"date":"2025-07-21","close":6703.9844},{"date":"2025-07-22","close":6793.7031},{"date":"2025-07-23","close":6863.4844},{"date":"2025-07-24","close":6803.6719},{"date":"2025-07-25","close":6798.6875},{"date":"2025-07-28","close":6669.0938},{"date":"2025-07-29","close":6654.1406},{"date":"2025-07-30","close":6629.2188},{"date":"2025-07-31","close":6464.7344},{"date":"2025-08-01","close":6350.0938},{"date":"2025-08-04","close":6459.75},{"date":"2025-08-05","close":6494.6406},{"date":"2025-08-06","close":6569.4062},{"date":"2025-08-07","close":6639.1875},{"date":"2025-08-08","close":6689.0312},{"date":"2025-08-11","close":6634.2031},{"date":"2025-08-12","close":6584.3594},{"date":"2025-08-13","close":6674.0781},{"date":"2025-08-14","close":6684.0469},{"date":"2025-08-18","close":6614.2656},{"date":"2025-08-19","close":6569.4062},{"date":"2025-08-20","close":6449.7812},{"date":"2025-08-21","close":6564.4219},{"date":"2025-08-22","close":6589.3438},{"date":"2025-08-25","close":6753.8281},{"date":"2025-08-26","close":6718.9375},{"date":"2025-08-27","close":6694.0156},{"date":"2025-08-28","close":6758.8125},{"date":"2025-08-29","close":6768.7812},{"date":"2025-09-01","close":7117.6875},{"date":"2025-09-02","close":7122.6719},{"date":"2025-09-03","close":7117.6875},{"date":"2025-09-04","close":7092.7656},{"date":"2025-09-05","close":7112.7031},{"date":"2025-09-08","close":7102.7344},{"date":"2025-09-09","close":7172.5156},{"date":"2025-09-10","close":7117.6875},{"date":"2025-09-11","close":7107.7188},{"date":"2025-09-12","close":7302.1094},{"date":"2025-09-15","close":7312.0781},{"date":"2025-09-16","close":7391.8281},{"date":"2025-09-17","close":7247.2812},{"date":"2025-09-18","close":7137.625},{"date":"2025-09-19","close":7277.1875},{"date":"2025-09-22","close":7531.3906},{"date":"2025-09-23","close":7576.25},{"date":"2025-09-24","close":7611.1406},{"date":"2025-09-25","close":7591.2031},{"date":"2025-09-26","close":7770.6406},{"date":"2025-09-29","close":8094.625},{"date":"2025-09-30","close":8109.5781},{"date":"2025-10-01","close":8069.7031},{"date":"2025-10-02","close":8149.4531},{"date":"2025-10-10","close":8174.375},{"date":"2025-10-13","close":8518.2969},{"date":"2025-10-14","close":8593.0625},{"date":"2025-10-15","close":8847.2656},{"date":"2025-10-16","close":8927.0156},{"date":"2025-10-17","close":9151.3125},{"date":"2025-10-20","close":8632.9375},{"date":"2025-10-21","close":8672.8125},{"date":"2025-10-22","close":8328.8906},{"date":"2025-10-23","close":8338.8594},{"date":"2025-10-24","close":8214.25},{"date":"2025-10-27","close":8289.0156},{"date":"2025-10-28","close":7989.9531},{"date":"2025-10-29","close":8164.4062},{"date":"2025-10-30","close":8154.4375},{"date":"2025-10-31","close":8348.8281},{"date":"2025-11-03","close":8343.8438},{"date":"2025-11-04","close":8104.5938},{"date":"2025-11-05","close":8134.5},{"date":"2025-11-06","close":8254.125},{"date":"2025-11-07","close":8289.0156},{"date":"2025-11-10","close":8478.4219},{"date":"2025-11-11","close":8697.7344},{"date":"2025-11-12","close":8782.4688},{"date":"2025-11-13","close":9290.875},{"date":"2025-11-14","close":9016.7344},{"date":"2025-11-17","close":8642.9062},{"date":"2025-11-18","close":8478.4219},{"date":"2025-11-19","close":8787.4531},{"date":"2025-11-20","close":8737.6094},{"date":"2025-11-21","close":8423.5938},{"date":"2025-11-24","close":8518.2969},{"date":"2025-11-25","close":8787.4531},{"date":"2025-11-26","close":8867.2031},{"date":"2025-11-27","close":9081.5312},{"date":"2025-11-28","close":9241.0312},{"date":"2025-12-01","close":9734.4844},{"date":"2025-12-02","close":9764.3906},{"date":"2025-12-03","close":9968.75},{"date":"2025-12-04","close":9784.3281},{"date":"2025-12-05","close":9983.7031},{"date":"2025-12-08","close":9978.7188},{"date":"2025-12-09","close":9889.0},{"date":"2025-12-10","close":10487.125},{"date":"2025-12-11","close":10566.875},{"date":"2025-12-12","close":10905.8125},{"date":"2025-12-15","close":10766.25},{"date":"2025-12-16","close":10661.5781},{"date":"2025-12-17","close":11269.6719},{"date":"2025-12-18","close":11289.6094},{"date":"2025-12-19","close":11169.9844},{"date":"2025-12-22","close":11713.2812},{"date":"2025-12-23","close":11773.0938},{"date":"2025-12-24","close":12246.6094},{"date":"2025-12-26","close":12760.0},{"date":"2025-12-29","close":13120.0},{"date":"2025-12-30","close":12605.0},{"date":"2026-01-02","close":12515.0},{"date":"2026-01-05","close":12760.0},{"date":"2026-01-06","close":13355.0},{"date":"2026-01-07","close":13380.0},{"date":"2026-01-08","close":12800.0},{"date":"2026-01-09","close":13005.0},{"date":"2026-01-12","close":14310.0},{"date":"2026-01-13","close":14395.0},{"date":"2026-01-14","close":15275.0},{"date":"2026-01-15","close":15075.0},{"date":"2026-01-16","close":15365.0},{"date":"2026-01-19","close":15825.0},{"date":"2026-01-20","close":15945.0},{"date":"2026-01-21","close":16085.0},{"date":"2026-01-22","close":15920.0},{"date":"2026-01-23","close":16775.0},{"date":"2026-01-26","close":18220.0},{"date":"2026-01-27","close":18620.0},{"date":"2026-01-28","close":19350.0},{"date":"2026-01-29","close":20355.0},{"date":"2026-01-30","close":18500.0},{"date":"2026-02-02","close":12950.0},{"date":"2026-02-03","close":14160.0},{"date":"2026-02-04","close":14560.0},{"date":"2026-02-05","close":13130.0},{"date":"2026-02-06","close":12280.0},{"date":"2026-02-09","close":13595.0},{"date":"2026-02-10","close":13575.0},{"date":"2026-02-11","close":13700.0},{"date":"2026-02-12","close":13935.0},{"date":"2026-02-13","close":12735.0},{"date":"2026-02-19","close":12995.0},{"date":"2026-02-20","close":13120.0},{"date":"2026-02-23","close":14460.0},{"date":"2026-02-24","close":14650.0},{"date":"2026-02-25","close":15045.0},{"date":"2026-02-26","close":14875.0},{"date":"2026-02-27","close":15020.0},{"date":"2026-03-03","close":14245.0},{"date":"2026-03-04","close":13880.0},{"date":"2026-03-05","close":13575.0},{"date":"2026-03-06","close":13895.0},{"date":"2026-03-09","close":13965.0},{"date":"2026-03-10","close":14725.0},{"date":"2026-03-11","close":14585.0},{"date":"2026-03-12","close":14125.0},{"date":"2026-03-13","close":13760.0},{"date":"2026-03-16","close":13320.0},{"date":"2026-03-17","close":13370.0},{"date":"2026-03-18","close":13210.0},{"date":"2026-03-19","close":12195.0},{"date":"2026-03-20","close":12000.0},{"date":"2026-03-23","close":10320.0},{"date":"2026-03-24","close":11400.0},{"date":"2026-03-25","close":12110.0},{"date":"2026-03-26","close":11550.0},{"date":"2026-03-27","close":11545.0},{"date":"2026-03-30","close":11680.0},{"date":"2026-03-31","close":11900.0},{"date":"2026-04-01","close":12410.0},{"date":"2026-04-02","close":11615.0},{"date":"2026-04-03","close":11880.0},{"date":"2026-04-06","close":11910.0},{"date":"2026-04-07","close":11920.0},{"date":"2026-04-08","close":12800.0},{"date":"2026-04-09","close":12220.0},{"date":"2026-04-10","close":12480.0},{"date":"2026-04-13","close":12310.0},{"date":"2026-04-14","close":12690.0},{"date":"2026-04-15","close":13100.0},{"date":"2026-04-16","close":13270.0},{"date":"2026-04-17","close":12980.0},{"date":"2026-04-20","close":13140.0},{"date":"2026-04-21","close":12995.0},{"date":"2026-04-22","close":12935.0},{"date":"2026-04-23","close":12540.0},{"date":"2026-04-24","close":12320.0},{"date":"2026-04-27","close":12515.0},{"date":"2026-04-28","close":12085.0},{"date":"2026-04-29","close":12135.0},{"date":"2026-04-30","close":11930.0},{"date":"2026-05-04","close":12350.0},{"date":"2026-05-06","close":12475.0},{"date":"2026-05-07","close":12910.0},{"date":"2026-05-08","close":13270.0},{"date":"2026-05-11","close":13255.0},{"date":"2026-05-12","close":13975.0},{"date":"2026-05-13","close":14320.0},{"date":"2026-05-14","close":14365.0},{"date":"2026-05-15","close":12950.0},{"date":"2026-05-18","close":12380.0},{"date":"2026-05-19","close":12550.0},{"date":"2026-05-20","close":12295.0},{"date":"2026-05-21","close":12360.0},{"date":"2026-05-22","close":12560.0},{"date":"2026-05-26","close":12555.0},{"date":"2026-05-27","close":12330.0},{"date":"2026-05-28","close":11970.0},{"date":"2026-05-29","close":12410.0},{"date":"2026-06-01","close":12410.0},{"date":"2026-06-02","close":12595.0},{"date":"2026-06-04","close":12030.0},{"date":"2026-06-05","close":11795.0},{"date":"2026-06-08","close":11015.0},{"date":"2026-06-09","close":11220.0},{"date":"2026-06-10","close":10660.0},{"date":"2026-06-11","close":10455.0},{"date":"2026-06-12","close":10920.0},{"date":"2026-06-15","close":11480.0},{"date":"2026-06-16","close":11375.0},{"date":"2026-06-17","close":11490.0},{"date":"2026-06-18","close":11260.0},{"date":"2026-06-19","close":10485.0},{"date":"2026-06-22","close":10880.0},{"date":"2026-06-23","close":10190.0},{"date":"2026-06-24","close":10140.0},{"date":"2026-06-25","close":9335.0},{"date":"2026-06-26","close":9345.0},{"date":"2026-06-29","close":9605.0},{"date":"2026-06-30","close":9600.0},{"date":"2026-07-01","close":9375.0},{"date":"2026-07-02","close":9805.0},{"date":"2026-07-03","close":10170.0},{"date":"2026-07-06","close":10105.0},{"date":"2026-07-07","close":9950.0},{"date":"2026-07-08","close":9940.0},{"date":"2026-07-09","close":9595.0},{"date":"2026-07-10","close":9840.0},{"date":"2026-07-13","close":9455.0},{"date":"2026-07-14","close":9470.0},{"date":"2026-07-15","close":9495.0},{"date":"2026-07-16","close":9335.0},{"date":"2026-07-20","close":9230.0},{"date":"2026-07-21","close":9570.0},{"date":"2026-07-22","close":9685.0},{"date":"2026-07-23","close":9725.0},{"date":"2026-07-24","close":9405.0},{"date":"2026-07-27","close":9705.0},{"date":"2026-07-28","close":9355.0},{"date":"2026-07-29","close":9440.0},{"date":"2026-07-30","close":9325.0},{"date":"2026-07-31","close":9555.0},{"date":"2026-08-03","close":9495.0},{"date":"2026-08-04","close":9610.0},{"date":"2026-08-05","close":10040.0},{"date":"2026-08-06","close":10100.0},{"date":"2026-08-07","close":10345.0},{"date":"2026-08-10","close":10480.0},{"date":"2026-08-11","close":10525.0},{"date":"2026-08-12","close":10655.0},{"date":"2026-08-13","close":10590.0},{"date":"2026-08-14","close":10480.0},{"date":"2026-08-18","close":10645.0},{"date":"2026-08-19","close":10240.0},{"date":"2026-08-20","close":10925.0},{"date":"2026-08-21","close":11220.0},{"date":"2026-08-24","close":11230.0},{"date":"2026-08-25","close":11145.0},{"date":"2026-08-26","close":11170.0},{"date":"2026-08-27","close":11165.0},{"date":"2026-08-28","close":11245.0},{"date":"2026-08-31","close":10815.0},{"date":"2026-09-01","close":10800.0},{"date":"2026-09-02","close":10380.0},{"date":"2026-09-03","close":10675.0},{"date":"2026-09-04","close":10810.0},{"date":"2026-09-07","close":10660.0},{"date":"2026-09-08","close":10725.0},{"date":"2026-09-09","close":10815.0},{"date":"2026-09-10","close":10985.0},{"date":"2026-09-11","close":10365.0},{"date":"2026-09-14","close":10345.0},{"date":"2026-09-15","close":10245.0},{"date":"2026-09-16","close":10475.0},{"date":"2026-09-17","close":10335.0},{"date":"2026-09-18","close":10805.0},{"date":"2026-09-21","close":10695.0},{"date":"2026-09-22","close":10580.0},{"date":"2026-09-23","close":10730.0},{"date":"2026-09-28","close":9975.0},{"date":"2026-09-29","close":9860.0},{"date":"2026-09-30","close":9890.0},{"date":"2026-10-01","close":9915.0},{"date":"2026-10-02","close":9920.0},{"date":"2026-10-06","close":9820.0},{"date":"2026-10-07","close":9805.0},{"date":"2026-10-08","close":9535.0},{"date":"2026-10-12","close":9835.0},{"date":"2026-10-13","close":9770.0},{"date":"2026-10-14","close":9510.0},{"date":"2026-10-15","close":9065.0},{"date":"2026-10-16","close":9315.0},{"date":"2026-10-19","close":9310.0},{"date":"2026-10-20","close":9260.0},{"date":"2026-10-21","close":9245.0},{"date":"2026-10-22","close":9080.0},{"date":"2026-10-23","close":8720.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":22030.0,"foreign_net":7324.0,"institution_net":-29354.0},{"date":"2026-10-21","retail_net":-15866.0,"foreign_net":-29275.0,"institution_net":45141.0},{"date":"2026-10-20","retail_net":-125561.0,"foreign_net":30228.0,"institution_net":95333.0},{"date":"2026-10-19","retail_net":-31837.0,"foreign_net":-20267.0,"institution_net":52104.0},{"date":"2026-10-16","retail_net":-18746.0,"foreign_net":-9239.0,"institution_net":27985.0},{"date":"2026-10-15","retail_net":-7409.0,"foreign_net":-34659.0,"institution_net":42068.0},{"date":"2026-10-14","retail_net":103358.0,"foreign_net":-2206.0,"institution_net":-101152.0},{"date":"2026-10-13","retail_net":-301120.0,"foreign_net":36695.0,"institution_net":264425.0},{"date":"2026-10-12","retail_net":-214973.0,"foreign_net":22840.0,"institution_net":192133.0},{"date":"2026-10-08","retail_net":-3075.0,"foreign_net":28115.0,"institution_net":-25040.0},{"date":"2026-10-07","retail_net":-86748.0,"foreign_net":11806.0,"institution_net":74942.0},{"date":"2026-10-06","retail_net":45313.0,"foreign_net":3656.0,"institution_net":-48969.0},{"date":"2026-10-02","retail_net":-40379.0,"foreign_net":10079.0,"institution_net":30300.0},{"date":"2026-10-01","retail_net":-77380.0,"foreign_net":15024.0,"institution_net":62356.0},{"date":"2026-09-30","retail_net":91285.0,"foreign_net":-207.0,"institution_net":-91078.0},{"date":"2026-09-29","retail_net":183607.0,"foreign_net":15584.0,"institution_net":-199191.0},{"date":"2026-09-28","retail_net":649525.0,"foreign_net":-129376.0,"institution_net":-520149.0},{"date":"2026-09-23","retail_net":-128887.0,"foreign_net":7693.0,"institution_net":121194.0},{"date":"2026-09-22","retail_net":-77318.0,"foreign_net":-946.0,"institution_net":78264.0},{"date":"2026-09-21","retail_net":19923.0,"foreign_net":-6800.0,"institution_net":-13123.0},{"date":"2026-09-18","retail_net":-230569.0,"foreign_net":29081.0,"institution_net":201488.0},{"date":"2026-09-17","retail_net":64984.0,"foreign_net":-577.0,"institution_net":-64407.0},{"date":"2026-09-16","retail_net":-42451.0,"foreign_net":49712.0,"institution_net":-7261.0},{"date":"2026-09-15","retail_net":-23611.0,"foreign_net":-122.0,"institution_net":23733.0},{"date":"2026-09-14","retail_net":-65528.0,"foreign_net":3425.0,"institution_net":62103.0},{"date":"2026-09-11","retail_net":244134.0,"foreign_net":-46350.0,"institution_net":-197784.0},{"date":"2026-09-10","retail_net":-80573.0,"foreign_net":-912.0,"institution_net":81485.0},{"date":"2026-09-09","retail_net":-71495.0,"foreign_net":373.0,"institution_net":71122.0},{"date":"2026-09-08","retail_net":-100412.0,"foreign_net":4268.0,"institution_net":96144.0},{"date":"2026-09-07","retail_net":-48852.0,"foreign_net":1033.0,"institution_net":47819.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":22030.0,"foreign_net":7324.0,"institution_net":-29354.0},"d3":{"retail_net":-119397.0,"foreign_net":8277.0,"institution_net":111120.0},"d7":{"retail_net":-74031.0,"foreign_net":-58094.0,"institution_net":132125.0},"d14":{"retail_net":-752393.0,"foreign_net":70121.0,"institution_net":682272.0},"d30":{"retail_net":-368631.0,"foreign_net":-4000.0,"institution_net":372631.0}},"analysis":"최근 5일 외국인 순매수 -2.12만, 기관 순매수 19.12만. 30일 누적: 외국인 -4000.00, 기관 37.26만.","foreign_flow":-21229.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":191209.0},"insider_trades":[],"price_analysis":{"current":8740.0,"low_30d":8625.0,"support":8865.5,"high_30d":11030.0,"change_1d":-3.7,"change_7d":-6.1,"change_30d":-18.5,"resistance":10789.5,"position_in_range":5.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 은선물(H)","phase":"above-fold","symbol_resolved":true}