{"status":"ok","report":{"etf":{"aum":4958700000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":33.03},{"name":"SK하이닉스","ticker":"000660","weight":30.76},{"name":"SK스퀘어","ticker":"402340","weight":3.33},{"name":"삼성전기","ticker":"009150","weight":2.54},{"name":"현대차","ticker":"005380","weight":1.54},{"name":"KB금융","ticker":"105560","weight":1.19},{"name":"신한지주","ticker":"055550","weight":1.01},{"name":"삼성물산","ticker":"028260","weight":0.96},{"name":"한화에어로스페이스","ticker":"012450","weight":0.87},{"name":"두산에너빌리티","ticker":"034020","weight":0.86}],"base_index":"코스피 200","aum_display":"4조 9,587억","expense_ratio":0.017,"dividend_yield":null,"holdings_count":10,"tracking_error":0.37},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:33:51.138530+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":21.0,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.1,"direction":"higher_better","percentile":25}],"summary":"RSI 21","percentile":25}},"is_etf":true,"signals":[],"summary":"RISE 200(148020)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 4조 9,587억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.01,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.01%","value_pct":1.01},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.0103},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-5680.737109071939,"grade":"D","trend":"하락","atr_14":4412.857142857143,"rsi_14":21.03413654618474,"sma_20":102524.25,"sma_60":104616.81666666667,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5680.74)가 시그널선(-3782.26)을 하회합니다(데드크로스). 현재가가 SMA20(102524)과 SMA60(104617) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 81963~123086 (현재 위치 14%).","bb_lower":81962.6011665528,"bb_upper":123085.8988334472,"macd_signal":-3782.2612171675164},"change_pct":0.44,"chart_data":[{"date":"2024-10-23","open":33550,"high":34033,"low":33392,"close":33933,"volume":293859},{"date":"2024-10-24","open":33742,"high":33833,"low":33571,"close":33638,"volume":183085},{"date":"2024-10-25","open":33688,"high":33963,"low":33538,"close":33658,"volume":354142},{"date":"2024-10-28","open":33712,"high":34015,"low":33692,"close":33948,"volume":502121},{"date":"2024-10-29","open":33934,"high":34039,"low":33726,"close":34039,"volume":202360},{"date":"2024-10-30","open":33962,"high":33997,"low":33633,"close":33736,"volume":339373},{"date":"2024-10-31","open":33435,"high":33570,"low":33216,"close":33283,"volume":707322},{"date":"2024-11-01","open":33046,"high":33248,"low":32929,"close":33051,"volume":395900},{"date":"2024-11-04","open":33091,"high":33608,"low":33043,"close":33608,"volume":592493},{"date":"2024-11-05","open":33303,"high":33527,"low":33221,"close":33392,"volume":638629},{"date":"2024-11-06","open":33494,"high":33657,"low":33053,"close":33308,"volume":745604},{"date":"2024-11-07","open":33216,"high":33545,"low":33017,"close":33342,"volume":265365},{"date":"2024-11-08","open":33618,"high":33741,"low":33183,"close":33264,"volume":315682},{"date":"2024-11-11","open":33056,"high":33094,"low":32623,"close":32760,"volume":228527},{"date":"2024-11-12","open":32593,"high":32652,"low":32023,"close":32082,"volume":693178},{"date":"2024-11-13","open":31768,"high":31971,"low":31190,"close":31248,"volume":1106021},{"date":"2024-11-14","open":31297,"high":31485,"low":31054,"close":31098,"volume":475720},{"date":"2024-11-15","open":31098,"high":31518,"low":30933,"close":31316,"volume":1119034},{"date":"2024-11-18","open":31651,"high":32310,"low":31651,"close":32048,"volume":1184171},{"date":"2024-11-19","open":32018,"high":32230,"low":31985,"close":32174,"volume":397562},{"date":"2024-11-20","open":32122,"high":32301,"low":32035,"close":32237,"volume":1839173},{"date":"2024-11-21","open":32082,"high":32431,"low":32042,"close":32280,"volume":198707},{"date":"2024-11-22","open":32441,"high":32708,"low":32365,"close":32537,"volume":486494},{"date":"2024-11-25","open":32824,"high":33067,"low":32727,"close":32925,"volume":5167539},{"date":"2024-11-26","open":32722,"high":32848,"low":32672,"close":32818,"volume":689007},{"date":"2024-11-27","open":32748,"high":32856,"low":32487,"close":32586,"volume":477048},{"date":"2024-11-28","open":32499,"high":32619,"low":32417,"close":32494,"volume":228473},{"date":"2024-11-29","open":32397,"high":32397,"low":31651,"close":31878,"volume":610299},{"date":"2024-12-02","open":32209,"high":32209,"low":31806,"close":31927,"volume":843637},{"date":"2024-12-03","open":32068,"high":32465,"low":32068,"close":32392,"volume":1973917},{"date":"2024-12-04","open":31863,"high":32183,"low":31713,"close":31965,"volume":4405726},{"date":"2024-12-05","open":31976,"high":32024,"low":31616,"close":31733,"volume":429435},{"date":"2024-12-06","open":31845,"high":31961,"low":31108,"close":31554,"volume":2151013},{"date":"2024-12-09","open":31169,"high":31242,"low":30759,"close":30783,"volume":1470890},{"date":"2024-12-10","open":31063,"high":31471,"low":31063,"close":31399,"volume":1733239},{"date":"2024-12-11","open":31306,"high":31753,"low":31277,"close":31743,"volume":1447098},{"date":"2024-12-12","open":31922,"high":32305,"low":31811,"close":32256,"volume":4865001},{"date":"2024-12-13","open":32254,"high":32483,"low":32036,"close":32358,"volume":327065},{"date":"2024-12-16","open":32533,"high":32653,"low":32160,"close":32256,"volume":297956},{"date":"2024-12-17","open":32151,"high":32209,"low":31811,"close":31864,"volume":177614},{"date":"2024-12-18","open":31940,"high":32396,"low":31931,"close":32324,"volume":322023},{"date":"2024-12-19","open":31491,"high":31728,"low":31435,"close":31583,"volume":210449},{"date":"2024-12-20","open":31351,"high":31405,"low":30866,"close":31127,"volume":344917},{"date":"2024-12-23","open":31416,"high":31729,"low":31254,"close":31617,"volume":681721},{"date":"2024-12-24","open":31763,"high":31792,"low":31515,"close":31636,"volume":96771},{"date":"2024-12-26","open":31778,"high":31778,"low":31430,"close":31486,"volume":927397},{"date":"2024-12-27","open":31484,"high":31537,"low":31125,"close":31403,"volume":395004},{"date":"2024-12-30","open":31321,"high":31679,"low":31189,"close":31282,"volume":514023},{"date":"2025-01-02","open":31185,"high":31302,"low":30977,"close":31229,"volume":1019305},{"date":"2025-01-03","open":31184,"high":32057,"low":31184,"close":31810,"volume":740374},{"date":"2025-01-06","open":31995,"high":32599,"low":31898,"close":32523,"volume":855250},{"date":"2025-01-07","open":32804,"high":33042,"low":32537,"close":32547,"volume":425826},{"date":"2025-01-08","open":32313,"high":33030,"low":32294,"close":32842,"volume":561099},{"date":"2025-01-09","open":32842,"high":33170,"low":32817,"close":32886,"volume":949910},{"date":"2025-01-10","open":32833,"high":33046,"low":32692,"close":32838,"volume":969970},{"date":"2025-01-13","open":32648,"high":32745,"low":32314,"close":32416,"volume":913347},{"date":"2025-01-14","open":32623,"high":32623,"low":32285,"close":32532,"volume":477822},{"date":"2025-01-15","open":32643,"high":32905,"low":32426,"close":32484,"volume":713525},{"date":"2025-01-16","open":32939,"high":33082,"low":32839,"close":32959,"volume":801792},{"date":"2025-01-17","open":32859,"high":32964,"low":32718,"close":32901,"volume":460779},{"date":"2025-01-20","open":33050,"high":33055,"low":32754,"close":32842,"volume":458730},{"date":"2025-01-21","open":33025,"high":33286,"low":32666,"close":32847,"volume":407483},{"date":"2025-01-22","open":33124,"high":33342,"low":32939,"close":33249,"volume":899643},{"date":"2025-01-23","open":33185,"high":33185,"low":32832,"close":32886,"volume":558348},{"date":"2025-01-24","open":32938,"high":33206,"low":32900,"close":33066,"volume":669154},{"date":"2025-01-31","open":32707,"high":32794,"low":32458,"close":32735,"volume":599017},{"date":"2025-02-03","open":32012,"high":32081,"low":31613,"close":31866,"volume":903909},{"date":"2025-02-04","open":32235,"high":32708,"low":32124,"close":32240,"volume":543771},{"date":"2025-02-05","open":32599,"high":32795,"low":32526,"close":32629,"volume":288079},{"date":"2025-02-06","open":32901,"high":32969,"low":32722,"close":32964,"volume":460605},{"date":"2025-02-07","open":32988,"high":33002,"low":32721,"close":32769,"volume":596489},{"date":"2025-02-10","open":32574,"high":32901,"low":32435,"close":32818,"volume":461122},{"date":"2025-02-11","open":33011,"high":33230,"low":32890,"close":33076,"volume":400104},{"date":"2025-02-12","open":33047,"high":33167,"low":32848,"close":33119,"volume":93068},{"date":"2025-02-13","open":33269,"high":33494,"low":33212,"close":33484,"volume":618042},{"date":"2025-02-14","open":33557,"high":33824,"low":33522,"close":33683,"volume":594460},{"date":"2025-02-17","open":33761,"high":33940,"low":33702,"close":33916,"volume":171515},{"date":"2025-02-18","open":33923,"high":34209,"low":33850,"close":34140,"volume":314231},{"date":"2025-02-19","open":34267,"high":34992,"low":34267,"close":34849,"volume":821301},{"date":"2025-02-20","open":34698,"high":34796,"low":34505,"close":34558,"volume":267478},{"date":"2025-02-21","open":34591,"high":34611,"low":34358,"close":34577,"volume":283780},{"date":"2025-02-24","open":34287,"high":34359,"low":34139,"close":34344,"volume":269626},{"date":"2025-02-25","open":33955,"high":34300,"low":33902,"close":34193,"volume":566762},{"date":"2025-02-26","open":34158,"high":34466,"low":34013,"close":34349,"volume":270301},{"date":"2025-02-27","open":34383,"high":34408,"low":34057,"close":34227,"volume":153750},{"date":"2025-02-28","open":33668,"high":33713,"low":32979,"close":33090,"volume":1989508},{"date":"2025-03-04","open":32953,"high":33230,"low":32749,"close":32988,"volume":692144},{"date":"2025-03-05","open":33318,"high":33422,"low":32974,"close":33246,"volume":519974},{"date":"2025-03-06","open":33342,"high":33687,"low":33342,"close":33566,"volume":208541},{"date":"2025-03-07","open":33322,"high":33566,"low":33080,"close":33435,"volume":348197},{"date":"2025-03-10","open":33270,"high":33592,"low":33188,"close":33513,"volume":202845},{"date":"2025-03-11","open":32692,"high":33207,"low":32603,"close":33119,"volume":489392},{"date":"2025-03-12","open":33202,"high":33737,"low":33090,"close":33644,"volume":381993},{"date":"2025-03-13","open":33912,"high":34037,"low":33489,"close":33494,"volume":1005680},{"date":"2025-03-14","open":33508,"high":33778,"low":33494,"close":33668,"volume":187587},{"date":"2025-03-17","open":33927,"high":34398,"low":33927,"close":34305,"volume":485152},{"date":"2025-03-18","open":34702,"high":34862,"low":34348,"close":34427,"volume":309718},{"date":"2025-03-19","open":34424,"high":34929,"low":34424,"close":34723,"volume":378679},{"date":"2025-03-20","open":34986,"high":35091,"low":34791,"close":34961,"volume":640932},{"date":"2025-03-21","open":34815,"high":35174,"low":34800,"close":35112,"volume":1118784},{"date":"2025-03-24","open":34975,"high":35203,"low":34857,"close":34985,"volume":288686},{"date":"2025-03-25","open":35137,"high":35210,"low":34763,"close":34845,"volume":788746},{"date":"2025-03-26","open":34982,"high":35253,"low":34859,"close":35131,"volume":758037},{"date":"2025-03-27","open":34758,"high":35016,"low":34665,"close":34704,"volume":598131},{"date":"2025-03-28","open":34568,"high":34568,"low":33969,"close":34116,"volume":1083849},{"date":"2025-03-31","open":33469,"high":33504,"low":33072,"close":33095,"volume":2210799},{"date":"2025-04-01","open":33412,"high":33772,"low":33241,"close":33639,"volume":742402},{"date":"2025-04-02","open":33634,"high":33732,"low":33333,"close":33450,"volume":380666},{"date":"2025-04-03","open":32348,"high":33085,"low":32348,"close":33042,"volume":1230699},{"date":"2025-04-04","open":32569,"high":33303,"low":32328,"close":32750,"volume":2121265},{"date":"2025-04-07","open":30923,"high":31380,"low":30710,"close":30864,"volume":2627444},{"date":"2025-04-08","open":31511,"high":31534,"low":30715,"close":30845,"volume":682868},{"date":"2025-04-09","open":30845,"high":30860,"low":30158,"close":30320,"volume":1041410},{"date":"2025-04-10","open":32021,"high":32215,"low":31690,"close":32215,"volume":1174821},{"date":"2025-04-11","open":31744,"high":32099,"low":31579,"close":32099,"volume":482896},{"date":"2025-04-14","open":32223,"high":32510,"low":32209,"close":32347,"volume":259092},{"date":"2025-04-15","open":32410,"high":32726,"low":32410,"close":32648,"volume":129878},{"date":"2025-04-16","open":32574,"high":32574,"low":32128,"close":32167,"volume":426414},{"date":"2025-04-17","open":32274,"high":32523,"low":32167,"close":32468,"volume":279665},{"date":"2025-04-18","open":32545,"high":32697,"low":32420,"close":32697,"volume":211373},{"date":"2025-04-21","open":32731,"high":32882,"low":32593,"close":32731,"volume":228593},{"date":"2025-04-22","open":32608,"high":32785,"low":32564,"close":32638,"volume":134664},{"date":"2025-04-23","open":33156,"high":33249,"low":32998,"close":33221,"volume":143124},{"date":"2025-04-24","open":33251,"high":33255,"low":32945,"close":33158,"volume":328839},{"date":"2025-04-25","open":33468,"high":33628,"low":33362,"close":33498,"volume":385258},{"date":"2025-04-28","open":33517,"high":33663,"low":33440,"close":33508,"volume":158508},{"date":"2025-04-29","open":33552,"high":33907,"low":33478,"close":33735,"volume":419421},{"date":"2025-04-30","open":33675,"high":33853,"low":33503,"close":33700,"volume":451161},{"date":"2025-05-02","open":33735,"high":33828,"low":33429,"close":33700,"volume":333773},{"date":"2025-05-07","open":33996,"high":34125,"low":33780,"close":33966,"volume":321175},{"date":"2025-05-08","open":33986,"high":34183,"low":33966,"close":33966,"volume":267021},{"date":"2025-05-09","open":34060,"high":34125,"low":33873,"close":33976,"volume":324771},{"date":"2025-05-12","open":34251,"high":34459,"low":34141,"close":34459,"volume":201476},{"date":"2025-05-13","open":34593,"high":34755,"low":34465,"close":34548,"volume":386918},{"date":"2025-05-14","open":34847,"high":35158,"low":34774,"close":35001,"volume":519428},{"date":"2025-05-15","open":34912,"high":35084,"low":34704,"close":34769,"volume":426617},{"date":"2025-05-16","open":34888,"high":34973,"low":34785,"close":34868,"volume":576688},{"date":"2025-05-19","open":34715,"high":34740,"low":34356,"close":34474,"volume":378981},{"date":"2025-05-20","open":34715,"high":34823,"low":34524,"close":34528,"volume":344799},{"date":"2025-05-21","open":34719,"high":34962,"low":34719,"close":34769,"volume":299644},{"date":"2025-05-22","open":34583,"high":34608,"low":34243,"close":34321,"volume":270180},{"date":"2025-05-23","open":34380,"high":34498,"low":34330,"close":34360,"volume":212032},{"date":"2025-05-26","open":34425,"high":34932,"low":34425,"close":34902,"volume":253167},{"date":"2025-05-27","open":34758,"high":35038,"low":34758,"close":34991,"volume":264810},{"date":"2025-05-28","open":35090,"high":35804,"low":35075,"close":35489,"volume":493446},{"date":"2025-05-29","open":35839,"high":36208,"low":35760,"close":36188,"volume":638286},{"date":"2025-05-30","open":36100,"high":36157,"low":35784,"close":35794,"volume":423608},{"date":"2025-06-02","open":35750,"high":36173,"low":35657,"close":35819,"volume":367505},{"date":"2025-06-04","open":36347,"high":36854,"low":36327,"close":36829,"volume":1004118},{"date":"2025-06-05","open":37109,"high":37863,"low":37089,"close":37504,"volume":1249029},{"date":"2025-06-09","open":38086,"high":38377,"low":37977,"close":38135,"volume":1778960},{"date":"2025-06-10","open":38366,"high":38563,"low":38021,"close":38341,"volume":1131918},{"date":"2025-06-11","open":38518,"high":38868,"low":38465,"close":38805,"volume":1061249},{"date":"2025-06-12","open":38806,"high":39145,"low":38801,"close":38874,"volume":680771},{"date":"2025-06-13","open":38972,"high":39081,"low":38346,"close":38573,"volume":847956},{"date":"2025-06-16","open":38647,"high":39278,"low":38431,"close":39223,"volume":858651},{"date":"2025-06-17","open":39347,"high":40087,"low":39092,"close":39351,"volume":888905},{"date":"2025-06-18","open":39091,"high":39855,"low":38992,"close":39687,"volume":800658},{"date":"2025-06-19","open":39962,"high":40050,"low":39430,"close":39765,"volume":1507924},{"date":"2025-06-20","open":39913,"high":40333,"low":39721,"close":40278,"volume":1173120},{"date":"2025-06-23","open":39903,"high":40338,"low":39554,"close":40268,"volume":1112527},{"date":"2025-06-24","open":40868,"high":41622,"low":40868,"close":41593,"volume":1308809},{"date":"2025-06-25","open":41800,"high":41972,"low":41362,"close":41766,"volume":2092328},{"date":"2025-06-26","open":41771,"high":41838,"low":40828,"close":41357,"volume":1167906},{"date":"2025-06-27","open":41368,"high":41609,"low":40958,"close":41145,"volume":1094460},{"date":"2025-06-30","open":41445,"high":41603,"low":41208,"close":41362,"volume":791277},{"date":"2025-07-01","open":41623,"high":42213,"low":41485,"close":41485,"volume":1054025},{"date":"2025-07-02","open":41431,"high":41558,"low":40809,"close":41317,"volume":1241683},{"date":"2025-07-03","open":41589,"high":41968,"low":41470,"close":41968,"volume":893432},{"date":"2025-07-04","open":42142,"high":42142,"low":41155,"close":41155,"volume":1054197},{"date":"2025-07-07","open":40938,"high":41373,"low":40765,"close":41209,"volume":723377},{"date":"2025-07-08","open":41342,"high":42047,"low":41302,"close":41992,"volume":713920},{"date":"2025-07-09","open":42021,"high":42186,"low":41784,"close":42106,"volume":731254},{"date":"2025-07-10","open":42218,"high":42682,"low":42018,"close":42667,"volume":801035},{"date":"2025-07-11","open":42712,"high":43278,"low":42609,"close":42687,"volume":1700370},{"date":"2025-07-14","open":42563,"high":43141,"low":42563,"close":43086,"volume":622418},{"date":"2025-07-15","open":43071,"high":43356,"low":42746,"close":43332,"volume":1020980},{"date":"2025-07-16","open":43229,"high":43258,"low":42802,"close":42948,"volume":907441},{"date":"2025-07-17","open":43087,"high":43142,"low":42462,"close":43057,"volume":1353966},{"date":"2025-07-18","open":43178,"high":43292,"low":42766,"close":43002,"volume":702850},{"date":"2025-07-21","open":43002,"high":43406,"low":42987,"close":43332,"volume":432816},{"date":"2025-07-22","open":43312,"high":43456,"low":42548,"close":42751,"volume":596125},{"date":"2025-07-23","open":43011,"high":43141,"low":42351,"close":42899,"volume":2185713},{"date":"2025-07-24","open":43239,"high":43624,"low":42802,"close":42840,"volume":1288890},{"date":"2025-07-25","open":42757,"high":43137,"low":42747,"close":42968,"volume":531512},{"date":"2025-07-28","open":43423,"high":43438,"low":42738,"close":43185,"volume":735382},{"date":"2025-07-29","open":43055,"high":43538,"low":42617,"close":43495,"volume":811082},{"date":"2025-07-30","open":43525,"high":44128,"low":43496,"close":43836,"volume":676824},{"date":"2025-07-31","open":44164,"high":44331,"low":43561,"close":43737,"volume":966282},{"date":"2025-08-01","open":43105,"high":43238,"low":41944,"close":41973,"volume":1354535},{"date":"2025-08-04","open":41933,"high":42575,"low":41770,"close":42447,"volume":1019100},{"date":"2025-08-05","open":42966,"high":43287,"low":42719,"close":43055,"volume":368746},{"date":"2025-08-06","open":42765,"high":43036,"low":42680,"close":43011,"volume":635417},{"date":"2025-08-07","open":43223,"high":43386,"low":42971,"close":43386,"volume":499846},{"date":"2025-08-08","open":43377,"high":43541,"low":43136,"close":43278,"volume":773115},{"date":"2025-08-11","open":43348,"high":43432,"low":43146,"close":43278,"volume":677254},{"date":"2025-08-12","open":43311,"high":43835,"low":43099,"close":43134,"volume":742916},{"date":"2025-08-13","open":43480,"high":43613,"low":43149,"close":43594,"volume":347263},{"date":"2025-08-14","open":43740,"high":43825,"low":43385,"close":43554,"volume":520699},{"date":"2025-08-18","open":43336,"high":43336,"low":42877,"close":42877,"volume":500026},{"date":"2025-08-19","open":43010,"high":43010,"low":42482,"close":42586,"volume":649903},{"date":"2025-08-20","open":42270,"high":42369,"low":41677,"close":42329,"volume":1995482},{"date":"2025-08-21","open":42433,"high":42779,"low":42368,"close":42428,"volume":346725},{"date":"2025-08-22","open":42723,"high":43000,"low":42654,"close":42783,"volume":960730},{"date":"2025-08-25","open":43140,"high":43312,"low":42991,"close":43312,"volume":488220},{"date":"2025-08-26","open":43194,"high":43199,"low":42820,"close":42902,"volume":504465},{"date":"2025-08-27","open":42961,"high":42991,"low":42650,"close":42981,"volume":509066},{"date":"2025-08-28","open":42815,"high":43387,"low":42627,"close":43199,"volume":509251},{"date":"2025-08-29","open":43332,"high":43391,"low":42981,"close":43035,"volume":379688},{"date":"2025-09-01","open":42656,"high":42810,"low":42205,"close":42319,"volume":339374},{"date":"2025-09-02","open":42403,"high":42819,"low":42403,"close":42769,"volume":426731},{"date":"2025-09-03","open":42799,"high":43030,"low":42709,"close":42976,"volume":226077},{"date":"2025-09-04","open":43000,"high":43296,"low":42965,"close":43149,"volume":171998},{"date":"2025-09-05","open":43282,"high":43441,"low":43154,"close":43312,"volume":766560},{"date":"2025-09-08","open":43331,"high":43500,"low":43266,"close":43465,"volume":355250},{"date":"2025-09-09","open":43610,"high":44108,"low":43476,"close":44063,"volume":1524181},{"date":"2025-09-10","open":44212,"high":45057,"low":44212,"close":44958,"volume":1233756},{"date":"2025-09-11","open":45157,"high":45428,"low":44919,"close":45284,"volume":2684530},{"date":"2025-09-12","open":45651,"high":46278,"low":45651,"close":46228,"volume":1202927},{"date":"2025-09-15","open":46499,"high":46726,"low":46247,"close":46485,"volume":857171},{"date":"2025-09-16","open":46574,"high":47310,"low":46574,"close":47211,"volume":1990873},{"date":"2025-09-17","open":47028,"high":47043,"low":46534,"close":46667,"volume":744133},{"date":"2025-09-18","open":47004,"high":47518,"low":46786,"close":47458,"volume":1131811},{"date":"2025-09-19","open":47581,"high":47686,"low":47182,"close":47310,"volume":615379},{"date":"2025-09-22","open":47631,"high":48032,"low":47561,"close":47774,"volume":766804},{"date":"2025-09-23","open":48070,"high":48276,"low":47818,"close":48155,"volume":614031},{"date":"2025-09-24","open":48215,"high":48342,"low":47576,"close":48007,"volume":1454764},{"date":"2025-09-25","open":47733,"high":48131,"low":47685,"close":48017,"volume":1092497},{"date":"2025-09-26","open":47552,"high":47552,"low":46510,"close":46860,"volume":1984999},{"date":"2025-09-29","open":47174,"high":47682,"low":47149,"close":47587,"volume":1332533},{"date":"2025-09-30","open":47571,"high":47705,"low":47374,"close":47453,"volume":596368},{"date":"2025-10-01","open":47701,"high":48032,"low":47676,"close":47957,"volume":823990},{"date":"2025-10-02","open":48970,"high":49884,"low":48960,"close":49390,"volume":2399587},{"date":"2025-10-10","open":50230,"high":50876,"low":49997,"close":50650,"volume":2250894},{"date":"2025-10-13","open":49658,"high":50161,"low":49203,"close":50161,"volume":1973949},{"date":"2025-10-14","open":50393,"high":51144,"low":49280,"close":49672,"volume":3008222},{"date":"2025-10-15","open":49889,"high":51096,"low":49869,"close":51046,"volume":812203},{"date":"2025-10-16","open":51145,"high":52400,"low":51145,"close":52400,"volume":1135080},{"date":"2025-10-17","open":52172,"high":53250,"low":52062,"close":52518,"volume":1368971},{"date":"2025-10-20","open":52933,"high":53532,"low":52184,"close":53497,"volume":1682509},{"date":"2025-10-21","open":53963,"high":54753,"low":53482,"close":53625,"volume":3073453},{"date":"2025-10-22","open":53511,"high":54263,"low":52942,"close":54263,"volume":1481027},{"date":"2025-10-23","open":53442,"high":54554,"low":53261,"close":53679,"volume":1726150},{"date":"2025-10-24","open":54400,"high":55167,"low":54213,"close":55038,"volume":1977130},{"date":"2025-10-27","open":55533,"high":56589,"low":55533,"close":56575,"volume":2275357},{"date":"2025-10-28","open":56051,"high":56159,"low":55452,"close":56041,"volume":1384599},{"date":"2025-10-29","open":56653,"high":57226,"low":55961,"close":57198,"volume":1576145},{"date":"2025-10-30","open":57590,"high":58294,"low":57184,"close":57386,"volume":2321467},{"date":"2025-10-31","open":57555,"high":58125,"low":57085,"close":58040,"volume":1560781},{"date":"2025-11-03","open":58174,"high":59923,"low":58060,"close":59923,"volume":1651469,"rsi_14":91.05,"sma_20":53323.75,"sma_60":47393.6,"sma_120":43388.1},{"date":"2025-11-04","open":59765,"high":59918,"low":58184,"close":58214,"volume":1772013,"rsi_14":77.96,"sma_20":53861.8,"sma_60":47656.37,"sma_120":43590.18},{"date":"2025-11-05","open":57129,"high":57218,"low":54423,"close":56618,"volume":4910439,"rsi_14":66.15,"sma_20":54294.85,"sma_60":47882.42,"sma_120":43778.87},{"date":"2025-11-06","open":58030,"high":58164,"low":56218,"close":56896,"volume":1504387,"rsi_14":66.55,"sma_20":54670.15,"sma_60":48113.85,"sma_120":43965.83},{"date":"2025-11-07","open":55899,"high":57070,"low":54924,"close":55870,"volume":2192990,"rsi_14":58.94,"sma_20":54931.1,"sma_60":48321.92,"sma_120":44143.53},{"date":"2025-11-10","open":57877,"high":57937,"low":56306,"close":57560,"volume":808593,"rsi_14":63.27,"sma_20":55301.05,"sma_60":48559.97,"sma_120":44331.52},{"date":"2025-11-11","open":58239,"high":59462,"low":57629,"close":58174,"volume":1534473,"rsi_14":63.21,"sma_20":55726.1,"sma_60":48808.25,"sma_120":44526.56},{"date":"2025-11-12","open":58060,"high":58888,"low":57789,"close":58759,"volume":1057305,"rsi_14":67.15,"sma_20":56111.75,"sma_60":49068.65,"sma_120":44725.66},{"date":"2025-11-13","open":58383,"high":59290,"low":58314,"close":59031,"volume":1622349,"rsi_14":64.55,"sma_20":56443.3,"sma_60":49325.92,"sma_120":44930.31},{"date":"2025-11-14","open":57189,"high":57634,"low":56425,"close":56425,"volume":1908889,"rsi_14":49.49,"sma_20":56638.6,"sma_60":49540.42,"sma_120":45112.79},{"date":"2025-11-17","open":57460,"high":57724,"low":57035,"close":57629,"volume":975832,"rsi_14":55.13,"sma_20":56845.25,"sma_60":49786.27,"sma_120":45303.29},{"date":"2025-11-18","open":56891,"high":57411,"low":55673,"close":55741,"volume":879919,"rsi_14":45.5,"sma_20":56951.1,"sma_60":50005.52,"sma_120":45481.8},{"date":"2025-11-19","open":55893,"high":55923,"low":54021,"close":55325,"volume":1810733,"rsi_14":43.73,"sma_20":57004.25,"sma_60":50222.15,"sma_120":45656.52},{"date":"2025-11-20","open":57005,"high":57426,"low":56440,"close":56524,"volume":1708567,"rsi_14":45.53,"sma_20":57146.5,"sma_60":50457.08,"sma_120":45836.7},{"date":"2025-11-21","open":54111,"high":54839,"low":53882,"close":54145,"volume":1894049,"rsi_14":33.46,"sma_20":57101.9,"sma_60":50646.45,"sma_120":45996.32},{"date":"2025-11-24","open":55070,"high":55304,"low":54065,"close":54135,"volume":1451783,"rsi_14":37.06,"sma_20":56980.0,"sma_60":50826.87,"sma_120":46151.72},{"date":"2025-11-25","open":55731,"high":55806,"low":54200,"close":54542,"volume":1917475,"rsi_14":42.87,"sma_20":56905.0,"sma_60":51020.88,"sma_120":46304.68},{"date":"2025-11-26","open":55041,"high":56028,"low":54661,"close":56028,"volume":1861520,"rsi_14":47.25,"sma_20":56846.5,"sma_60":51238.35,"sma_120":46473.31},{"date":"2025-11-27","open":56494,"high":57094,"low":56157,"close":56425,"volume":1266485,"rsi_14":53.41,"sma_20":56824.05,"sma_60":51467.33,"sma_120":46649.3},{"date":"2025-11-28","open":56549,"high":56549,"low":55493,"close":55632,"volume":691438,"rsi_14":45.18,"sma_20":56728.9,"sma_60":51685.7,"sma_120":46810.21},{"date":"2025-12-01","open":56222,"high":56350,"low":55003,"close":55538,"volume":1042574,"rsi_14":42.52,"sma_20":56534.85,"sma_60":51914.43,"sma_120":46964.69},{"date":"2025-12-02","open":55855,"high":56742,"low":55776,"close":56628,"volume":1069739,"rsi_14":44.52,"sma_20":56481.25,"sma_60":52153.98,"sma_120":47123.09},{"date":"2025-12-03","open":56826,"high":57540,"low":56534,"close":57232,"volume":1547085,"rsi_14":45.77,"sma_20":56537.95,"sma_60":52400.25,"sma_120":47284.85},{"date":"2025-12-04","open":56896,"high":57099,"low":56375,"close":57084,"volume":937152,"rsi_14":54.65,"sma_20":56573.25,"sma_60":52641.12,"sma_120":47441.49},{"date":"2025-12-05","open":56935,"high":58169,"low":56702,"close":58169,"volume":1156660,"rsi_14":54.26,"sma_20":56714.6,"sma_60":52897.53,"sma_120":47606.69},{"date":"2025-12-08","open":58288,"high":58962,"low":57852,"close":58952,"volume":975677,"rsi_14":66.37,"sma_20":56810.95,"sma_60":53164.55,"sma_120":47780.97},{"date":"2025-12-09","open":58788,"high":58967,"low":58397,"close":58630,"volume":770338,"rsi_14":66.9,"sma_20":56860.35,"sma_60":53416.2,"sma_120":47947.14},{"date":"2025-12-10","open":58813,"high":59244,"low":58481,"close":58600,"volume":859719,"rsi_14":62.81,"sma_20":56879.0,"sma_60":53652.43,"sma_120":48111.99},{"date":"2025-12-11","open":58630,"high":59249,"low":58100,"close":58100,"volume":869935,"rsi_14":76.96,"sma_20":56858.8,"sma_60":53874.83,"sma_120":48269.83},{"date":"2025-12-12","open":58392,"high":59046,"low":58169,"close":58957,"volume":1277514,"rsi_14":79.21,"sma_20":57012.15,"sma_60":54095.92,"sma_120":48434.22},{"date":"2025-12-15","open":57673,"high":58080,"low":57297,"close":57599,"volume":501463,"rsi_14":67.67,"sma_20":57036.8,"sma_60":54289.87,"sma_120":48582.93},{"date":"2025-12-16","open":57594,"high":57708,"low":56301,"close":56326,"volume":1043830,"rsi_14":54.07,"sma_20":57091.6,"sma_60":54450.3,"sma_120":48721.02},{"date":"2025-12-17","open":56643,"high":57455,"low":56271,"close":57421,"volume":976569,"rsi_14":54.96,"sma_20":57222.4,"sma_60":54638.22,"sma_120":48857.26},{"date":"2025-12-18","open":56459,"high":57183,"low":56321,"close":56767,"volume":601375,"rsi_14":55.73,"sma_20":57260.3,"sma_60":54801.95,"sma_120":48986.56},{"date":"2025-12-19","open":57703,"high":57723,"low":56796,"close":57024,"volume":749097,"rsi_14":57.39,"sma_20":57430.1,"sma_60":54972.48,"sma_120":49121.43},{"date":"2025-12-22","open":58263,"high":58437,"low":58050,"close":58392,"volume":1256103,"rsi_14":58.53,"sma_20":57669.35,"sma_60":55158.28,"sma_120":49269.58},{"date":"2025-12-23","open":58645,"high":59036,"low":58496,"close":58556,"volume":724457,"rsi_14":56.69,"sma_20":57896.6,"sma_60":55340.47,"sma_120":49417.29},{"date":"2025-12-24","open":58878,"high":58932,"low":58531,"close":58575,"volume":808514,"rsi_14":57.64,"sma_20":58050.5,"sma_60":55525.47,"sma_120":49564.15},{"date":"2025-12-26","open":58793,"high":59358,"low":58774,"close":59086,"volume":505351,"rsi_14":54.99,"sma_20":58184.75,"sma_60":55718.88,"sma_120":49716.69},{"date":"2025-12-29","open":59527,"high":60676,"low":59517,"close":60657,"volume":1599828,"rsi_14":58.54,"sma_20":58438.25,"sma_60":55958.02,"sma_120":49877.03},{"date":"2025-12-30","open":60379,"high":61078,"low":60300,"close":60850,"volume":846254,"rsi_14":61.27,"sma_20":58706.25,"sma_60":56188.28,"sma_120":50045.77},{"date":"2026-01-02","open":60875,"high":62718,"low":60875,"close":62629,"volume":1404429,"rsi_14":67.36,"sma_20":59009.0,"sma_60":56450.68,"sma_120":50229.01},{"date":"2026-01-05","open":63620,"high":65077,"low":63620,"close":65032,"volume":1742766,"rsi_14":75.67,"sma_20":59402.5,"sma_60":56745.1,"sma_120":50425.93},{"date":"2026-01-06","open":64759,"high":66177,"low":64036,"close":66132,"volume":1758332,"rsi_14":76.1,"sma_20":59859.0,"sma_60":57034.13,"sma_120":50631.13},{"date":"2026-01-07","open":67019,"high":67767,"low":65736,"close":66657,"volume":3089663,"rsi_14":85.07,"sma_20":60287.25,"sma_60":57310.98,"sma_120":50836.1},{"date":"2026-01-08","open":66246,"high":67965,"low":66236,"close":66608,"volume":2069274,"rsi_14":93.98,"sma_20":60673.5,"sma_60":57595.17,"sma_120":51040.48},{"date":"2026-01-09","open":66296,"high":67361,"low":65785,"close":67168,"volume":2099437,"rsi_14":93.69,"sma_20":61104.25,"sma_60":57896.9,"sma_120":51246.24},{"date":"2026-01-12","open":67891,"high":68164,"low":66791,"close":67574,"volume":1875743,"rsi_14":99.55,"sma_20":61557.0,"sma_60":58182.58,"sma_120":51453.37},{"date":"2026-01-13","open":68208,"high":68496,"low":67653,"close":68466,"volume":2189458,"rsi_14":99.57,"sma_20":62080.0,"sma_60":58460.7,"sma_120":51671.2},{"date":"2026-01-14","open":68268,"high":68857,"low":68134,"close":68813,"volume":1400467,"rsi_14":99.53,"sma_20":62577.25,"sma_60":58742.67,"sma_120":51891.04},{"date":"2026-01-15","open":68659,"high":69997,"low":68491,"close":69997,"volume":2131833,"rsi_14":99.57,"sma_20":63202.75,"sma_60":59028.27,"sma_120":52121.29},{"date":"2026-01-16","open":70260,"high":71067,"low":69992,"close":70770,"volume":2494458,"rsi_14":99.6,"sma_20":63931.5,"sma_60":59324.73,"sma_120":52355.29},{"date":"2026-01-19","open":70626,"high":72029,"low":70473,"close":71771,"volume":2106156,"rsi_14":99.61,"sma_20":64655.5,"sma_60":59627.38,"sma_120":52602.55},{"date":"2026-01-20","open":71548,"high":72049,"low":70364,"close":71191,"volume":2098569,"rsi_14":94.66,"sma_20":65383.25,"sma_60":59930.02,"sma_120":52843.7},{"date":"2026-01-21","open":69729,"high":71885,"low":69729,"close":71726,"volume":2116169,"rsi_14":94.81,"sma_20":66125.0,"sma_60":60219.0,"sma_120":53089.85},{"date":"2026-01-22","open":73183,"high":73694,"low":72247,"close":72534,"volume":3103034,"rsi_14":94.36,"sma_20":66838.5,"sma_60":60495.95,"sma_120":53341.72},{"date":"2026-01-23","open":72980,"high":73580,"low":72093,"close":73010,"volume":2725625,"rsi_14":93.19,"sma_20":67567.75,"sma_60":60789.78,"sma_120":53595.8},{"date":"2026-01-26","open":73069,"high":73560,"low":72217,"close":72291,"volume":2037954,"rsi_14":84.78,"sma_20":68259.75,"sma_60":61052.25,"sma_120":53841.22},{"date":"2026-01-27","open":72058,"high":74823,"low":71424,"close":74823,"volume":2565693,"rsi_14":87.59,"sma_20":69053.75,"sma_60":61354.18,"sma_120":54105.11},{"date":"2026-01-28","open":75428,"high":76473,"low":75319,"close":76151,"volume":5412738,"rsi_14":89.31,"sma_20":69835.5,"sma_60":61667.55,"sma_120":54380.99},{"date":"2026-01-29","open":76722,"high":77581,"low":74652,"close":77060,"volume":3190532,"rsi_14":89.48,"sma_20":70645.75,"sma_60":61962.28,"sma_120":54677.94},{"date":"2026-01-30","open":76519,"high":78783,"low":76459,"close":77283,"volume":2618544,"rsi_14":89.32,"sma_20":71377.5,"sma_60":62289.25,"sma_120":54972.81},{"date":"2026-02-02","open":75615,"high":76767,"low":72676,"close":72820,"volume":5096071,"rsi_14":63.4,"sma_20":71763.25,"sma_60":62567.9,"sma_120":55225.16},{"date":"2026-02-03","open":75625,"high":78386,"low":75342,"close":78386,"volume":2216236,"rsi_14":72.51,"sma_20":72373.75,"sma_60":62935.33,"sma_120":55524.59},{"date":"2026-02-04","open":77785,"high":79617,"low":77363,"close":79478,"volume":4218517,"rsi_14":72.38,"sma_20":73012.75,"sma_60":63338.2,"sma_120":55830.06},{"date":"2026-02-05","open":77254,"high":78227,"low":75680,"close":76141,"volume":3855516,"rsi_14":61.17,"sma_20":73486.25,"sma_60":63656.9,"sma_120":56108.43},{"date":"2026-02-06","open":73689,"high":75710,"low":72170,"close":75273,"volume":3805325,"rsi_14":57.21,"sma_20":73887.75,"sma_60":63950.78,"sma_120":56379.52},{"date":"2026-02-09","open":78366,"high":79036,"low":78058,"close":78455,"volume":2559125,"rsi_14":63.75,"sma_20":74429.0,"sma_60":64288.33,"sma_120":56678.49},{"date":"2026-02-10","open":79339,"high":79592,"low":78420,"close":78465,"volume":2771410,"rsi_14":63.0,"sma_20":74925.75,"sma_60":64621.52,"sma_120":56973.72},{"date":"2026-02-11","open":78276,"high":79647,"low":77681,"close":79190,"volume":1128443,"rsi_14":62.88,"sma_20":75441.5,"sma_60":65010.3,"sma_120":57275.36},{"date":"2026-02-12","open":80297,"high":82050,"low":79999,"close":82050,"volume":3127371,"rsi_14":66.07,"sma_20":76041.5,"sma_60":65427.02,"sma_120":57606.64},{"date":"2026-02-13","open":81921,"high":83177,"low":81419,"close":81970,"volume":2047502,"rsi_14":67.64,"sma_20":76598.5,"sma_60":65873.87,"sma_120":57939.69},{"date":"2026-02-19","open":84021,"high":84582,"low":83480,"close":84403,"volume":2074415,"rsi_14":67.51,"sma_20":77227.5,"sma_60":66368.47,"sma_120":58295.31},{"date":"2026-02-20","open":84602,"high":86483,"low":84482,"close":86384,"volume":1247384,"rsi_14":68.28,"sma_20":77985.5,"sma_60":66876.35,"sma_120":58666.72},{"date":"2026-02-23","open":87804,"high":88499,"low":86215,"close":87034,"volume":1977850,"rsi_14":68.15,"sma_20":78749.25,"sma_60":67434.78,"sma_120":59040.62},{"date":"2026-02-24","open":87034,"high":89219,"low":85972,"close":89179,"volume":1438725,"rsi_14":70.24,"sma_20":79580.25,"sma_60":68029.37,"sma_120":59428.12},{"date":"2026-02-25","open":89780,"high":91915,"low":89368,"close":90962,"volume":2290481,"rsi_14":83.96,"sma_20":80477.0,"sma_60":68647.12,"sma_120":59834.0},{"date":"2026-02-26","open":91572,"high":95172,"low":91404,"close":95127,"volume":3122772,"rsi_14":83.07,"sma_20":81619.75,"sma_60":69310.0,"sma_120":60274.18},{"date":"2026-02-27","open":93146,"high":95797,"low":92565,"close":94338,"volume":4541769,"rsi_14":79.71,"sma_20":82595.0,"sma_60":69944.5,"sma_120":60705.92},{"date":"2026-03-03","open":92104,"high":92869,"low":86742,"close":86742,"volume":4525869,"rsi_14":66.72,"sma_20":83090.0,"sma_60":70454.58,"sma_120":61070.14},{"date":"2026-03-04","open":82691,"high":85173,"low":75764,"close":76017,"volume":4964647,"rsi_14":50.26,"sma_20":83010.55,"sma_60":70787.52,"sma_120":61350.97},{"date":"2026-03-05","open":84752,"high":86067,"low":82254,"close":83614,"volume":2292496,"rsi_14":55.19,"sma_20":83299.65,"sma_60":71228.72,"sma_120":61691.35},{"date":"2026-03-06","open":81523,"high":83887,"low":80272,"close":83475,"volume":1244426,"rsi_14":55.01,"sma_20":83806.6,"sma_60":71657.45,"sma_120":62028.85},{"date":"2026-03-09","open":77974,"high":79070,"low":75620,"close":78247,"volume":2341163,"rsi_14":48.46,"sma_20":83771.9,"sma_60":72001.55,"sma_120":62321.33},{"date":"2026-03-10","open":81117,"high":83996,"low":81087,"close":83008,"volume":1210627,"rsi_14":50.37,"sma_20":83920.25,"sma_60":72406.75,"sma_120":62652.14},{"date":"2026-03-11","open":84875,"high":86141,"low":83122,"close":83862,"volume":2093272,"rsi_14":51.27,"sma_20":84279.3,"sma_60":72813.02,"sma_120":62988.78},{"date":"2026-03-12","open":83217,"high":84155,"low":82437,"close":82963,"volume":777491,"rsi_14":47.96,"sma_20":84637.15,"sma_60":73209.72,"sma_120":63312.96},{"date":"2026-03-13","open":80132,"high":82585,"low":80008,"close":81821,"volume":1221976,"rsi_14":44.74,"sma_20":84777.7,"sma_60":73587.9,"sma_120":63620.17},{"date":"2026-03-16","open":81931,"high":83202,"low":81295,"close":83072,"volume":914801,"rsi_14":45.4,"sma_20":84980.25,"sma_60":73995.33,"sma_120":63935.08},{"date":"2026-03-17","open":85723,"high":85966,"low":84601,"close":84770,"volume":984991,"rsi_14":44.89,"sma_20":85231.25,"sma_60":74416.67,"sma_120":64256.29},{"date":"2026-03-18","open":86771,"high":89631,"low":86726,"close":89393,"volume":2127663,"rsi_14":47.88,"sma_20":85569.35,"sma_60":74937.87,"sma_120":64613.87},{"date":"2026-03-19","open":86652,"high":88425,"low":86290,"close":86796,"volume":1452250,"rsi_14":41.1,"sma_20":85781.6,"sma_60":75437.2,"sma_120":64943.75},{"date":"2026-03-20","open":87373,"high":87810,"low":86593,"close":86722,"volume":757682,"rsi_14":41.69,"sma_20":85867.6,"sma_60":75916.87,"sma_120":65277.54},{"date":"2026-03-23","open":82999,"high":83426,"low":80710,"close":81325,"volume":2306118,"rsi_14":44.23,"sma_20":85584.0,"sma_60":76317.58,"sma_120":65559.77},{"date":"2026-03-24","open":84721,"high":84989,"low":80928,"close":83638,"volume":1257121,"rsi_14":59.88,"sma_20":85383.35,"sma_60":76752.53,"sma_120":65862.51},{"date":"2026-03-25","open":85417,"high":86505,"low":84358,"close":84622,"volume":2225775,"rsi_14":51.58,"sma_20":85123.85,"sma_60":77180.87,"sma_120":66169.57},{"date":"2026-03-26","open":83693,"high":83822,"low":81314,"close":81662,"volume":1019368,"rsi_14":47.39,"sma_20":84626.65,"sma_60":77557.13,"sma_120":66448.8},{"date":"2026-03-27","open":78733,"high":81639,"low":77800,"close":81370,"volume":2529004,"rsi_14":55.23,"sma_20":83905.05,"sma_60":77928.18,"sma_120":66726.82},{"date":"2026-03-30","open":76941,"high":79190,"low":76768,"close":78887,"volume":2193585,"rsi_14":42.52,"sma_20":83099.1,"sma_60":78249.28,"sma_120":66984.08},{"date":"2026-03-31","open":76131,"high":78138,"low":75189,"close":75367,"volume":2157710,"rsi_14":35.95,"sma_20":82530.4,"sma_60":78485.3,"sma_120":67221.66},{"date":"2026-04-01","open":79914,"high":82913,"low":78962,"close":82328,"volume":1703832,"rsi_14":49.13,"sma_20":82845.95,"sma_60":78834.08,"sma_120":67511.18},{"date":"2026-04-02","open":83212,"high":83857,"low":77129,"close":78286,"volume":2428900,"rsi_14":45.49,"sma_20":82579.6,"sma_60":79085.58,"sma_120":67768.13},{"date":"2026-04-03","open":80372,"high":81290,"low":79697,"close":80555,"volume":1848655,"rsi_14":46.87,"sma_20":82433.6,"sma_60":79334.48,"sma_120":68039.79},{"date":"2026-04-06","open":81508,"high":82958,"low":81304,"close":81737,"volume":1298354,"rsi_14":46.18,"sma_20":82608.1,"sma_60":79584.58,"sma_120":68309.36},{"date":"2026-04-07","open":83584,"high":84508,"low":81783,"close":82889,"volume":1375793,"rsi_14":41.02,"sma_20":82602.1,"sma_60":79845.03,"sma_120":68578.01},{"date":"2026-04-08","open":87904,"high":90227,"low":87680,"close":89085,"volume":3414121,"rsi_14":52.87,"sma_20":82863.25,"sma_60":80209.6,"sma_120":68902.38},{"date":"2026-04-09","open":88474,"high":88871,"low":87214,"close":87466,"volume":2813866,"rsi_14":50.9,"sma_20":83088.4,"sma_60":80537.77,"sma_120":69217.33},{"date":"2026-04-10","open":89000,"high":89959,"low":88683,"close":88871,"volume":1562092,"rsi_14":60.1,"sma_20":83440.85,"sma_60":80882.52,"sma_120":69532.55},{"date":"2026-04-13","open":86755,"high":88260,"low":86636,"close":88032,"volume":1261305,"rsi_14":56.12,"sma_20":83688.9,"sma_60":81198.3,"sma_120":69829.5},{"date":"2026-04-14","open":90380,"high":91756,"low":90133,"close":90629,"volume":1866565,"rsi_14":58.01,"sma_20":83981.8,"sma_60":81551.52,"sma_120":70147.09},{"date":"2026-04-15","open":93518,"high":94348,"low":92372,"close":92903,"volume":2050500,"rsi_14":65.26,"sma_20":84157.3,"sma_60":81922.72,"sma_120":70475.49},{"date":"2026-04-16","open":93673,"high":94934,"low":93207,"close":94934,"volume":2121929,"rsi_14":67.59,"sma_20":84564.15,"sma_60":82314.75,"sma_120":70819.74},{"date":"2026-04-17","open":94616,"high":94893,"low":93797,"close":94174,"volume":1093431,"rsi_14":70.75,"sma_20":84936.8,"sma_60":82677.3,"sma_120":71152.34},{"date":"2026-04-20","open":94536,"high":95614,"low":93941,"close":94695,"volume":1579712,"rsi_14":78.97,"sma_20":85638.9,"sma_60":83069.47,"sma_120":71499.74},{"date":"2026-04-21","open":95773,"high":97188,"low":95773,"close":97168,"volume":1735718,"rsi_14":75.84,"sma_20":86349.8,"sma_60":83494.13,"sma_120":71856.57},{"date":"2026-04-22","open":97148,"high":97600,"low":96021,"close":97515,"volume":2098785,"rsi_14":87.8,"sma_20":87029.05,"sma_60":83911.05,"sma_120":72203.5},{"date":"2026-04-23","open":98414,"high":100028,"low":95872,"close":98652,"volume":1703429,"rsi_14":87.25,"sma_20":87913.5,"sma_60":84339.05,"sma_120":72564.42},{"date":"2026-04-24","open":98901,"high":99198,"low":97113,"close":98186,"volume":716983,"rsi_14":84.96,"sma_20":88789.1,"sma_60":84771.3,"sma_120":72911.77},{"date":"2026-04-27","open":99223,"high":101363,"low":99129,"close":100613,"volume":1285211,"rsi_14":85.72,"sma_20":89911.05,"sma_60":85201.72,"sma_120":73277.95},{"date":"2026-04-28","open":101100,"high":102247,"low":100658,"close":100976,"volume":933770,"rsi_14":81.55,"sma_20":91227.25,"sma_60":85615.88,"sma_120":73641.72},{"date":"2026-04-29","open":100626,"high":101935,"low":100162,"close":101665,"volume":2168234,"rsi_14":88.81,"sma_20":92200.9,"sma_60":86019.13,"sma_120":73990.71},{"date":"2026-04-30","open":102599,"high":102878,"low":100486,"close":100656,"volume":1395861,"rsi_14":82.98,"sma_20":93326.15,"sma_60":86401.8,"sma_120":74345.52},{"date":"2026-05-04","open":103268,"high":105944,"low":102484,"close":105944,"volume":2322162,"rsi_14":90.06,"sma_20":94602.7,"sma_60":86947.63,"sma_120":74757.77},{"date":"2026-05-06","open":111227,"high":114987,"low":110633,"close":113999,"volume":2456474,"rsi_14":92.0,"sma_20":96223.4,"sma_60":87534.47,"sma_120":75234.9},{"date":"2026-05-07","open":116271,"high":116750,"low":112316,"close":116315,"volume":1960263,"rsi_14":92.02,"sma_20":97902.55,"sma_60":88141.63,"sma_120":75739.92},{"date":"2026-05-08","open":113699,"high":116540,"low":113314,"close":116450,"volume":1355774,"rsi_14":91.44,"sma_20":99278.6,"sma_60":88807.05,"sma_120":76231.98},{"date":"2026-05-11","open":121243,"high":124000,"low":120579,"close":122607,"volume":2649995,"rsi_14":95.31,"sma_20":101043.85,"sma_60":89589.8,"sma_120":76770.29},{"date":"2026-05-12","open":124650,"high":125494,"low":116321,"close":119726,"volume":2143987,"rsi_14":86.87,"sma_20":102594.6,"sma_60":90271.05,"sma_120":77279.69},{"date":"2026-05-13","open":116669,"high":123480,"low":115546,"close":123216,"volume":2081679,"rsi_14":87.26,"sma_20":104362.0,"sma_60":91010.38,"sma_120":77815.95},{"date":"2026-05-14","open":123480,"high":126122,"low":123301,"close":125683,"volume":1282471,"rsi_14":88.0,"sma_20":106123.1,"sma_60":91778.72,"sma_120":78394.51},{"date":"2026-05-15","open":125174,"high":126822,"low":115747,"close":117489,"volume":2118806,"rsi_14":71.06,"sma_20":107360.25,"sma_60":92362.3,"sma_120":78894.66},{"date":"2026-05-18","open":116700,"high":120590,"low":112142,"close":118423,"volume":2276165,"rsi_14":72.44,"sma_20":108542.65,"sma_60":92962.8,"sma_120":79418.33},{"date":"2026-05-19","open":116630,"high":117139,"low":112365,"close":115007,"volume":857238,"rsi_14":65.42,"sma_20":109592.0,"sma_60":93465.47,"sma_120":79916.97},{"date":"2026-05-20","open":115417,"high":116845,"low":111153,"close":113794,"volume":1522293,"rsi_14":63.4,"sma_20":110521.0,"sma_60":93914.63,"sma_120":80395.49},{"date":"2026-05-21","open":118318,"high":123986,"low":118238,"close":123716,"volume":1866721,"rsi_14":69.87,"sma_20":111822.25,"sma_60":94518.47,"sma_120":80976.62},{"date":"2026-05-22","open":124539,"high":124779,"low":122791,"close":124155,"volume":969841,"rsi_14":71.4,"sma_20":113128.0,"sma_60":95093.63,"sma_120":81561.5},{"date":"2026-05-26","open":126627,"high":128924,"low":126487,"close":127506,"volume":1541789,"rsi_14":70.35,"sma_20":114544.25,"sma_60":95694.8,"sma_120":82170.96},{"date":"2026-05-27","open":129408,"high":135514,"low":129378,"close":131440,"volume":1953709,"rsi_14":67.85,"sma_20":116181.0,"sma_60":96291.72,"sma_120":82800.86},{"date":"2026-05-28","open":130102,"high":131974,"low":124934,"close":130771,"volume":1674140,"rsi_14":65.31,"sma_20":117662.0,"sma_60":96890.72,"sma_120":83417.61},{"date":"2026-05-29","open":134191,"high":136139,"low":132663,"close":136139,"volume":1598759,"rsi_14":68.77,"sma_20":119393.5,"sma_60":97717.05,"sma_120":84085.82},{"date":"2026-06-01","open":135684,"high":143009,"low":135534,"close":142226,"volume":1539957,"rsi_14":68.73,"sma_20":121424.25,"sma_60":98823.7,"sma_120":84805.61},{"date":"2026-06-02","open":143054,"high":144328,"low":137132,"close":142670,"volume":1140471,"rsi_14":72.98,"sma_20":123527.75,"sma_60":99811.17,"sma_120":85519.94},{"date":"2026-06-04","open":139270,"high":141697,"low":138117,"close":139545,"volume":788613,"rsi_14":66.47,"sma_20":125210.0,"sma_60":100748.77,"sma_120":86203.11},{"date":"2026-06-05","open":133986,"high":135225,"low":129128,"close":131665,"volume":1021248,"rsi_14":55.44,"sma_20":126094.5,"sma_60":101642.0,"sma_120":86821.77},{"date":"2026-06-08","open":118852,"high":126192,"low":117394,"close":120150,"volume":1290721,"rsi_14":52.28,"sma_20":126286.5,"sma_60":102263.72,"sma_120":87335.23},{"date":"2026-06-09","open":125253,"high":131065,"low":121987,"close":130736,"volume":711290,"rsi_14":59.06,"sma_20":127001.75,"sma_60":103047.87,"sma_120":87930.44},{"date":"2026-06-10","open":127141,"high":128723,"low":121039,"close":124584,"volume":1132390,"rsi_14":56.77,"sma_20":127100.75,"sma_60":103744.33,"sma_120":88477.02},{"date":"2026-06-11","open":119612,"high":125649,"low":118417,"close":124540,"volume":829702,"rsi_14":57.73,"sma_20":127341.75,"sma_60":104459.07,"sma_120":89023.48},{"date":"2026-06-12","open":132369,"high":136119,"low":129927,"close":130132,"volume":1536143,"rsi_14":54.92,"sma_20":127688.0,"sma_60":105246.3,"sma_120":89620.82},{"date":"2026-06-15","open":137248,"high":138751,"low":136349,"close":137203,"volume":1149652,"rsi_14":59.08,"sma_20":128264.75,"sma_60":106123.22,"sma_120":90269.94},{"date":"2026-06-16","open":139910,"high":141213,"low":137418,"close":140184,"volume":1250830,"rsi_14":58.87,"sma_20":129401.0,"sma_60":106972.85,"sma_120":90955.36},{"date":"2026-06-17","open":138825,"high":143271,"low":138356,"close":142945,"volume":944520,"rsi_14":58.19,"sma_20":130628.75,"sma_60":107911.85,"sma_120":91674.52},{"date":"2026-06-18","open":143040,"high":147954,"low":143035,"close":147569,"volume":1216569,"rsi_14":61.31,"sma_20":132259.0,"sma_60":108929.27,"sma_120":92423.07},{"date":"2026-06-19","open":150845,"high":153357,"low":143869,"close":147549,"volume":2555791,"rsi_14":58.28,"sma_20":133949.0,"sma_60":110036.3,"sma_120":93176.94},{"date":"2026-06-22","open":145392,"high":151619,"low":144968,"close":149212,"volume":842780,"rsi_14":55.42,"sma_20":135225.5,"sma_60":111132.52,"sma_120":93942.52},{"date":"2026-06-23","open":149066,"high":149975,"low":133592,"close":133947,"volume":1334574,"rsi_14":44.5,"sma_20":135715.75,"sma_60":111957.6,"sma_120":94569.23},{"date":"2026-06-24","open":135061,"high":140264,"low":131701,"close":138571,"volume":2108051,"rsi_14":49.4,"sma_20":136269.75,"sma_60":112909.17,"sma_120":95233.15},{"date":"2026-06-25","open":144772,"high":148917,"low":143928,"close":146640,"volume":1200488,"rsi_14":59.25,"sma_20":137030.75,"sma_60":114000.28,"sma_120":95964.23},{"date":"2026-06-26","open":144823,"high":145487,"low":133323,"close":138501,"volume":1323181,"rsi_14":61.83,"sma_20":137417.75,"sma_60":114996.93,"sma_120":96623.11},{"date":"2026-06-29","open":136869,"high":139515,"low":132724,"close":137218,"volume":524439,"rsi_14":54.75,"sma_20":137471.75,"sma_60":116030.83,"sma_120":97258.07},{"date":"2026-06-30","open":137318,"high":142042,"low":133982,"close":139285,"volume":689471,"rsi_14":61.45,"sma_20":137324.5,"sma_60":116983.22,"sma_120":97908.65},{"date":"2026-07-01","open":140313,"high":141197,"low":132374,"close":135445,"volume":643852,"rsi_14":58.02,"sma_20":136962.75,"sma_60":117938.88,"sma_120":98512.23},{"date":"2026-07-02","open":127631,"high":132075,"low":122338,"close":124495,"volume":1427055,"rsi_14":46.16,"sma_20":136209.25,"sma_60":118673.98,"sma_120":99004.23},{"date":"2026-07-03","open":124529,"high":132409,"low":119206,"close":131705,"volume":2391722,"rsi_14":46.26,"sma_20":136211.25,"sma_60":119509.72,"sma_120":99547.15},{"date":"2026-07-06","open":132623,"high":135420,"low":126711,"close":130801,"volume":1289079,"rsi_14":43.43,"sma_20":136744.5,"sma_60":120311.18,"sma_120":100078.11},{"date":"2026-07-07","open":128065,"high":129249,"low":119532,"close":124535,"volume":1481939,"rsi_14":37.71,"sma_20":136434.0,"sma_60":120904.78,"sma_120":100557.19},{"date":"2026-07-08","open":120550,"high":126532,"low":116276,"close":117509,"volume":1059469,"rsi_14":30.56,"sma_20":136079.75,"sma_60":121408.12,"sma_120":100972.94},{"date":"2026-07-09","open":122033,"high":122663,"low":114379,"close":118268,"volume":1151990,"rsi_14":31.25,"sma_20":135765.75,"sma_60":121900.7,"sma_120":101391.61},{"date":"2026-07-10","open":123202,"high":125019,"low":120350,"close":121548,"volume":1313604,"rsi_14":32.64,"sma_20":135336.0,"sma_60":122462.0,"sma_120":101830.15},{"date":"2026-07-13","open":120270,"high":121898,"low":108795,"close":109619,"volume":1526014,"rsi_14":34.07,"sma_20":133955.0,"sma_60":122780.95,"sma_120":102166.23},{"date":"2026-07-14","open":109214,"high":112450,"low":103462,"close":110333,"volume":2523546,"rsi_14":30.51,"sma_20":132460.5,"sma_60":123073.92,"sma_120":102498.32},{"date":"2026-07-15","open":117528,"high":120160,"low":116195,"close":117384,"volume":1748099,"rsi_14":29.52,"sma_20":131180.75,"sma_60":123450.72,"sma_120":102882.73},{"date":"2026-07-16","open":112057,"high":112296,"low":107687,"close":109395,"volume":1748428,"rsi_14":29.58,"sma_20":129269.5,"sma_60":123706.83,"sma_120":103192.07},{"date":"2026-07-20","open":104720,"high":109499,"low":103647,"close":104411,"volume":1506225,"rsi_14":28.12,"sma_20":127109.75,"sma_60":123859.92,"sma_120":103464.69},{"date":"2026-07-21","open":104406,"high":110258,"low":102988,"close":108830,"volume":1447690,"rsi_14":30.31,"sma_20":125088.0,"sma_60":124045.25,"sma_120":103769.69},{"date":"2026-07-22","open":114143,"high":115616,"low":109095,"close":109095,"volume":825515,"rsi_14":32.13,"sma_20":123843.75,"sma_60":124229.17,"sma_120":104070.11},{"date":"2026-07-23","open":111807,"high":114234,"low":110803,"close":113909,"volume":467070,"rsi_14":42.17,"sma_20":122609.0,"sma_60":124474.33,"sma_120":104406.69},{"date":"2026-07-24","open":112226,"high":112326,"low":106110,"close":106903,"volume":1195878,"rsi_14":31.6,"sma_20":120619.5,"sma_60":124610.42,"sma_120":104690.86},{"date":"2026-07-27","open":108870,"high":109060,"low":104566,"close":108301,"volume":524700,"rsi_14":33.43,"sma_20":119107.5,"sma_60":124729.08,"sma_120":104965.4},{"date":"2026-07-28","open":102015,"high":102424,"low":95898,"close":96407,"volume":1955604,"rsi_14":30.87,"sma_20":117064.25,"sma_60":124643.17,"sma_120":105129.52},{"date":"2026-07-29","open":96911,"high":99467,"low":83144,"close":90315,"volume":3043622,"rsi_14":31.22,"sma_20":114606.5,"sma_60":124451.75,"sma_120":105235.44},{"date":"2026-07-30","open":89780,"high":95000,"low":87435,"close":88345,"volume":2398133,"rsi_14":29.68,"sma_20":112242.5,"sma_60":124244.33,"sma_120":105323.07},{"date":"2026-07-31","open":97390,"high":109800,"low":97390,"close":109800,"volume":2122463,"rsi_14":43.54,"sma_20":111499.5,"sma_60":124306.25,"sma_120":105626.94},{"date":"2026-08-03","open":101960,"high":102755,"low":99180,"close":99975,"volume":849777,"rsi_14":44.57,"sma_20":109904.25,"sma_60":124070.0,"sma_120":105802.23},{"date":"2026-08-04","open":101630,"high":101900,"low":96490,"close":101185,"volume":1460937,"rsi_14":44.87,"sma_20":108414.75,"sma_60":123815.25,"sma_120":105978.44},{"date":"2026-08-05","open":105475,"high":106450,"low":104080,"close":105150,"volume":1016955,"rsi_14":42.92,"sma_20":107437.25,"sma_60":123624.33,"sma_120":106215.69},{"date":"2026-08-06","open":103105,"high":104010,"low":98770,"close":99700,"volume":1125718,"rsi_14":44.21,"sma_20":106539.0,"sma_60":123239.83,"sma_120":106414.82},{"date":"2026-08-07","open":100480,"high":101715,"low":97220,"close":98845,"volume":1447003,"rsi_14":46.47,"sma_20":105560.0,"sma_60":122889.17,"sma_120":106580.11},{"date":"2026-08-10","open":99485,"high":101080,"low":97980,"close":98950,"volume":1017855,"rsi_14":43.53,"sma_20":104342.4,"sma_60":122338.82,"sma_120":106670.54},{"date":"2026-08-11","open":98010,"high":101090,"low":97425,"close":99935,"volume":1311787,"rsi_14":44.05,"sma_20":103858.2,"sma_60":121909.68,"sma_120":106838.75},{"date":"2026-08-12","open":101300,"high":105770,"low":100965,"close":104025,"volume":802169,"rsi_14":43.52,"sma_20":103542.8,"sma_60":121685.3,"sma_120":107017.04},{"date":"2026-08-13","open":107780,"high":109725,"low":107210,"close":108040,"volume":770669,"rsi_14":50.78,"sma_20":103075.6,"sma_60":121512.27,"sma_120":107229.46},{"date":"2026-08-14","open":111210,"high":111660,"low":109000,"close":110885,"volume":1231839,"rsi_14":51.73,"sma_20":103150.15,"sma_60":121443.57,"sma_120":107445.17},{"date":"2026-08-18","open":113795,"high":115575,"low":108045,"close":109395,"volume":1410257,"rsi_14":60.09,"sma_20":103399.35,"sma_60":121370.27,"sma_120":107631.83},{"date":"2026-08-19","open":103435,"high":104800,"low":101415,"close":102685,"volume":1618448,"rsi_14":59.52,"sma_20":103092.1,"sma_60":121019.77,"sma_120":107757.12},{"date":"2026-08-20","open":105765,"high":110185,"low":104475,"close":109060,"volume":1383820,"rsi_14":64.93,"sma_20":103090.35,"sma_60":120768.18,"sma_120":107917.54},{"date":"2026-08-21","open":107920,"high":111650,"low":107300,"close":110765,"volume":1242707,"rsi_14":50.97,"sma_20":102933.2,"sma_60":120489.18,"sma_120":108077.21},{"date":"2026-08-24","open":110165,"high":110310,"low":106090,"close":106735,"volume":1078609,"rsi_14":57.71,"sma_20":102924.85,"sma_60":120077.43,"sma_120":108168.33},{"date":"2026-08-25","open":103815,"high":107520,"low":101870,"close":107520,"volume":2107361,"rsi_14":57.3,"sma_20":102885.8,"sma_60":119689.92,"sma_120":108272.62},{"date":"2026-08-26","open":107220,"high":109940,"low":106740,"close":108410,"volume":672117,"rsi_14":54.04,"sma_20":103486.0,"sma_60":119227.77,"sma_120":108453.21},{"date":"2026-08-27","open":111535,"high":111925,"low":109045,"close":109970,"volume":493148,"rsi_14":64.09,"sma_20":104468.75,"sma_60":118690.17,"sma_120":108736.16},{"date":"2026-08-28","open":108800,"high":110105,"low":107870,"close":108020,"volume":1631686,"rsi_14":62.22,"sma_20":105452.5,"sma_60":118112.67,"sma_120":108939.56},{"date":"2026-08-31","open":105300,"high":108360,"low":103790,"close":108360,"volume":1544922,"rsi_14":62.46,"sma_20":105380.5,"sma_60":117592.93,"sma_120":109146.94},{"date":"2026-09-01","open":107640,"high":109260,"low":106895,"close":108700,"volume":1272179,"rsi_14":61.8,"sma_20":105816.75,"sma_60":117210.18,"sma_120":109400.73},{"date":"2026-09-02","open":105330,"high":106475,"low":104250,"close":104380,"volume":852267,"rsi_14":50.48,"sma_20":105976.5,"sma_60":116947.35,"sma_120":109578.83},{"date":"2026-09-03","open":105715,"high":106345,"low":102015,"close":104435,"volume":1065260,"rsi_14":44.6,"sma_20":105940.75,"sma_60":116509.0,"sma_120":109750.28},{"date":"2026-09-04","open":105815,"high":107560,"low":105500,"close":106420,"volume":622993,"rsi_14":43.14,"sma_20":106276.75,"sma_60":116206.27,"sma_120":109945.77},{"date":"2026-09-07","open":110410,"high":111685,"low":109635,"close":111640,"volume":934115,"rsi_14":53.1,"sma_20":106916.5,"sma_60":115991.28,"sma_120":110194.26},{"date":"2026-09-08","open":112715,"high":115115,"low":111200,"close":111230,"volume":824109,"rsi_14":64.26,"sma_20":107530.5,"sma_60":115676.25,"sma_120":110428.92},{"date":"2026-09-09","open":111620,"high":114100,"low":111415,"close":112965,"volume":634744,"rsi_14":57.71,"sma_20":108182.0,"sma_60":115272.3,"sma_120":110663.88},{"date":"2026-09-10","open":112885,"high":113265,"low":110210,"close":112690,"volume":858911,"rsi_14":54.03,"sma_20":108615.25,"sma_60":114814.08,"sma_120":110858.02},{"date":"2026-09-11","open":108510,"high":111015,"low":108310,"close":110335,"volume":886979,"rsi_14":58.1,"sma_20":108730.0,"sma_60":114270.58,"sma_120":111054.19},{"date":"2026-09-14","open":106460,"high":107950,"low":105765,"close":106350,"volume":820110,"rsi_14":47.7,"sma_20":108503.25,"sma_60":113583.62,"sma_120":111217.77},{"date":"2026-09-15","open":105385,"high":106950,"low":104605,"close":105180,"volume":505485,"rsi_14":43.72,"sma_20":108292.5,"sma_60":112877.48,"sma_120":111416.58},{"date":"2026-09-16","open":105180,"high":107200,"low":104840,"close":107110,"volume":877686,"rsi_14":44.51,"sma_20":108513.75,"sma_60":112175.8,"sma_120":111612.19},{"date":"2026-09-17","open":108135,"high":108715,"low":106800,"close":107185,"volume":812750,"rsi_14":48.27,"sma_20":108420.0,"sma_60":111729.77,"sma_120":111800.23},{"date":"2026-09-18","open":109975,"high":110680,"low":109140,"close":110225,"volume":800560,"rsi_14":53.47,"sma_20":108393.0,"sma_60":111257.35,"sma_120":112038.27},{"date":"2026-09-21","open":111145,"high":112990,"low":110970,"close":112540,"volume":996243,"rsi_14":56.65,"sma_20":108683.25,"sma_60":110689.02,"sma_120":112298.03},{"date":"2026-09-22","open":114965,"high":115545,"low":112255,"close":112715,"volume":1008597,"rsi_14":66.86,"sma_20":108943.0,"sma_60":110259.27,"sma_120":112579.94},{"date":"2026-09-23","open":115145,"high":115165,"low":112800,"close":113945,"volume":717887,"rsi_14":68.36,"sma_20":109219.75,"sma_60":109871.4,"sma_120":112901.43},{"date":"2026-09-28","open":113435,"high":113750,"low":110360,"close":110375,"volume":1221713,"rsi_14":57.19,"sma_20":109240.0,"sma_60":109389.58,"sma_120":113135.17},{"date":"2026-09-29","open":110015,"high":111340,"low":109332,"close":110845,"volume":709541,"rsi_14":48.25,"sma_20":109381.25,"sma_60":108979.58,"sma_120":113406.5},{"date":"2026-09-30","open":111850,"high":112420,"low":109800,"close":110440,"volume":1439829,"rsi_14":48.26,"sma_20":109485.25,"sma_60":108745.35,"sma_120":113655.55},{"date":"2026-10-01","open":109600,"high":112340,"low":108700,"close":112325,"volume":1798870,"rsi_14":48.6,"sma_20":109666.5,"sma_60":108422.35,"sma_120":113910.46},{"date":"2026-10-02","open":112020,"high":113140,"low":111500,"close":112965,"volume":623778,"rsi_14":50.59,"sma_20":110095.75,"sma_60":108125.08,"sma_120":114161.11},{"date":"2026-10-06","open":113585,"high":113585,"low":110885,"close":111745,"volume":1087104,"rsi_14":53.19,"sma_20":110461.25,"sma_60":107911.93,"sma_120":114349.95},{"date":"2026-10-07","open":110325,"high":112455,"low":109385,"close":109445,"volume":1818180,"rsi_14":57.58,"sma_20":110612.5,"sma_60":107777.55,"sma_120":114533.12},{"date":"2026-10-08","open":109295,"high":109530,"low":106515,"close":106515,"volume":1461856,"rsi_14":53.01,"sma_20":110356.25,"sma_60":107581.68,"sma_120":114680.16},{"date":"2026-10-12","open":105335,"high":105765,"low":102055,"close":102290,"volume":1779784,"rsi_14":40.16,"sma_20":109909.25,"sma_60":107260.72,"sma_120":114798.98},{"date":"2026-10-13","open":99315,"high":99470,"low":94295,"close":95940,"volume":3088637,"rsi_14":31.72,"sma_20":109058.0,"sma_60":107032.73,"sma_120":114843.24},{"date":"2026-10-14","open":96450,"high":98600,"low":94400,"close":95530,"volume":2105075,"rsi_14":23.88,"sma_20":108200.0,"sma_60":106786.02,"sma_120":114865.14},{"date":"2026-10-15","open":90295,"high":91265,"low":85980,"close":87640,"volume":3470699,"rsi_14":13.06,"sma_20":107065.25,"sma_60":106290.28,"sma_120":114804.38},{"date":"2026-10-16","open":89345,"high":91770,"low":88195,"close":89495,"volume":2486673,"rsi_14":17.18,"sma_20":106222.5,"sma_60":105958.63,"sma_120":114765.39},{"date":"2026-10-19","open":86710,"high":90570,"low":86460,"close":90570,"volume":3172888,"rsi_14":16.82,"sma_20":105492.0,"sma_60":105727.95,"sma_120":114725.43},{"date":"2026-10-20","open":90085,"high":90085,"low":86300,"close":87440,"volume":2594585,"rsi_14":17.03,"sma_20":104508.5,"sma_60":105371.45,"sma_120":114638.64},{"date":"2026-10-21","open":89415,"high":92090,"low":88800,"close":90365,"volume":2622617,"rsi_14":22.5,"sma_20":103667.5,"sma_60":105059.28,"sma_120":114573.31},{"date":"2026-10-22","open":89530,"high":90810,"low":86460,"close":87360,"volume":1999022,"rsi_14":21.03,"sma_20":102524.25,"sma_60":104616.82,"sma_120":114473.39},{"date":"2026-10-23","open":82743,"high":87745,"low":81224,"close":87745,"volume":2964585}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":87745.0,"price_history":[{"date":"2016-10-24","close":21103.0},{"date":"2016-10-25","close":21076.0},{"date":"2016-10-26","close":20833.0},{"date":"2016-10-27","close":20908.0},{"date":"2016-10-28","close":20918.0},{"date":"2016-10-31","close":20887.0},{"date":"2016-11-01","close":20891.0},{"date":"2016-11-02","close":20648.0},{"date":"2016-11-03","close":20695.0},{"date":"2016-11-04","close":20644.0},{"date":"2016-11-07","close":20801.0},{"date":"2016-11-08","close":20861.0},{"date":"2016-11-09","close":20454.0},{"date":"2016-11-10","close":20817.0},{"date":"2016-11-11","close":20631.0},{"date":"2016-11-14","close":20482.0},{"date":"2016-11-15","close":20389.0},{"date":"2016-11-16","close":20467.0},{"date":"2016-11-17","close":20435.0},{"date":"2016-11-18","close":20446.0},{"date":"2016-11-21","close":20389.0},{"date":"2016-11-22","close":20623.0},{"date":"2016-11-23","close":20699.0},{"date":"2016-11-24","close":20606.0},{"date":"2016-11-25","close":20627.0},{"date":"2016-11-28","close":20678.0},{"date":"2016-11-29","close":20683.0},{"date":"2016-11-30","close":20811.0},{"date":"2016-12-01","close":20799.0},{"date":"2016-12-02","close":20661.0},{"date":"2016-12-05","close":20635.0},{"date":"2016-12-06","close":20867.0},{"date":"2016-12-07","close":20938.0},{"date":"2016-12-08","close":21300.0},{"date":"2016-12-09","close":21304.0},{"date":"2016-12-12","close":21276.0},{"date":"2016-12-13","close":21321.0},{"date":"2016-12-14","close":21347.0},{"date":"2016-12-15","close":21347.0},{"date":"2016-12-16","close":21379.0},{"date":"2016-12-19","close":21398.0},{"date":"2016-12-20","close":21470.0},{"date":"2016-12-21","close":21416.0},{"date":"2016-12-22","close":21398.0},{"date":"2016-12-23","close":21371.0},{"date":"2016-12-26","close":21398.0},{"date":"2016-12-27","close":21442.0},{"date":"2016-12-28","close":21533.0},{"date":"2016-12-29","close":21554.0},{"date":"2017-01-02","close":21615.0},{"date":"2017-01-03","close":21782.0},{"date":"2017-01-04","close":21815.0},{"date":"2017-01-05","close":21708.0},{"date":"2017-01-06","close":21811.0},{"date":"2017-01-09","close":21865.0},{"date":"2017-01-10","close":21842.0},{"date":"2017-01-11","close":22224.0},{"date":"2017-01-12","close":22286.0},{"date":"2017-01-13","close":22220.0},{"date":"2017-01-16","close":22098.0},{"date":"2017-01-17","close":22165.0},{"date":"2017-01-18","close":22152.0},{"date":"2017-01-19","close":22194.0},{"date":"2017-01-20","close":22161.0},{"date":"2017-01-23","close":22131.0},{"date":"2017-01-24","close":22135.0},{"date":"2017-01-25","close":22244.0},{"date":"2017-01-26","close":22394.0},{"date":"2017-01-31","close":22314.0},{"date":"2017-02-01","close":22360.0},{"date":"2017-02-02","close":22229.0},{"date":"2017-02-03","close":22282.0},{"date":"2017-02-06","close":22338.0},{"date":"2017-02-07","close":22279.0},{"date":"2017-02-08","close":22198.0},{"date":"2017-02-09","close":22241.0},{"date":"2017-02-10","close":22275.0},{"date":"2017-02-13","close":22282.0},{"date":"2017-02-14","close":22241.0},{"date":"2017-02-15","close":22312.0},{"date":"2017-02-16","close":22290.0},{"date":"2017-02-17","close":22290.0},{"date":"2017-02-20","close":22360.0},{"date":"2017-02-21","close":22574.0},{"date":"2017-02-22","close":22612.0},{"date":"2017-02-23","close":22607.0},{"date":"2017-02-24","close":22452.0},{"date":"2017-02-27","close":22365.0},{"date":"2017-02-28","close":22448.0},{"date":"2017-03-02","close":22598.0},{"date":"2017-03-03","close":22390.0},{"date":"2017-03-06","close":22425.0},{"date":"2017-03-07","close":22534.0},{"date":"2017-03-08","close":22563.0},{"date":"2017-03-09","close":22542.0},{"date":"2017-03-10","close":22563.0},{"date":"2017-03-13","close":22801.0},{"date":"2017-03-14","close":23016.0},{"date":"2017-03-15","close":23034.0},{"date":"2017-03-16","close":23211.0},{"date":"2017-03-17","close":23299.0},{"date":"2017-03-20","close":23263.0},{"date":"2017-03-21","close":23515.0},{"date":"2017-03-22","close":23400.0},{"date":"2017-03-23","close":23472.0},{"date":"2017-03-24","close":23434.0},{"date":"2017-03-27","close":23294.0},{"date":"2017-03-28","close":23351.0},{"date":"2017-03-29","close":23400.0},{"date":"2017-03-30","close":23380.0},{"date":"2017-03-31","close":23368.0},{"date":"2017-04-03","close":23396.0},{"date":"2017-04-04","close":23331.0},{"date":"2017-04-05","close":23284.0},{"date":"2017-04-06","close":23192.0},{"date":"2017-04-07","close":23170.0},{"date":"2017-04-10","close":23037.0},{"date":"2017-04-11","close":22937.0},{"date":"2017-04-12","close":22946.0},{"date":"2017-04-13","close":23163.0},{"date":"2017-04-14","close":23075.0},{"date":"2017-04-17","close":23112.0},{"date":"2017-04-18","close":23112.0},{"date":"2017-04-19","close":23000.0},{"date":"2017-04-20","close":23084.0},{"date":"2017-04-21","close":23289.0},{"date":"2017-04-24","close":23400.0},{"date":"2017-04-25","close":23645.0},{"date":"2017-04-26","close":23810.0},{"date":"2017-04-27","close":23847.0},{"date":"2017-04-28","close":23883.0},{"date":"2017-05-02","close":24062.0},{"date":"2017-05-04","close":24319.0},{"date":"2017-05-08","close":24918.0},{"date":"2017-05-10","close":24679.0},{"date":"2017-05-11","close":24962.0},{"date":"2017-05-12","close":24881.0},{"date":"2017-05-15","close":24930.0},{"date":"2017-05-16","close":24967.0},{"date":"2017-05-17","close":24946.0},{"date":"2017-05-18","close":24913.0},{"date":"2017-05-19","close":24865.0},{"date":"2017-05-22","close":25062.0},{"date":"2017-05-23","close":25137.0},{"date":"2017-05-24","close":25159.0},{"date":"2017-05-25","close":25448.0},{"date":"2017-05-26","close":25600.0},{"date":"2017-05-29","close":25591.0},{"date":"2017-05-30","close":25424.0},{"date":"2017-05-31","close":25438.0},{"date":"2017-06-01","close":25355.0},{"date":"2017-06-02","close":25671.0},{"date":"2017-06-05","close":25642.0},{"date":"2017-06-07","close":25485.0},{"date":"2017-06-08","close":25566.0},{"date":"2017-06-09","close":25795.0},{"date":"2017-06-12","close":25539.0},{"date":"2017-06-13","close":25688.0},{"date":"2017-06-14","close":25688.0},{"date":"2017-06-15","close":25561.0},{"date":"2017-06-16","close":25569.0},{"date":"2017-06-19","close":25732.0},{"date":"2017-06-20","close":25790.0},{"date":"2017-06-21","close":25626.0},{"date":"2017-06-22","close":25800.0},{"date":"2017-06-23","close":25853.0},{"date":"2017-06-26","close":25996.0},{"date":"2017-06-27","close":26005.0},{"date":"2017-06-28","close":25938.0},{"date":"2017-06-29","close":26107.0},{"date":"2017-06-30","close":26041.0},{"date":"2017-07-03","close":26089.0},{"date":"2017-07-04","close":25919.0},{"date":"2017-07-05","close":26022.0},{"date":"2017-07-06","close":26046.0},{"date":"2017-07-07","close":25934.0},{"date":"2017-07-10","close":26000.0},{"date":"2017-07-11","close":26162.0},{"date":"2017-07-12","close":26154.0},{"date":"2017-07-13","close":26436.0},{"date":"2017-07-14","close":26491.0},{"date":"2017-07-17","close":26595.0},{"date":"2017-07-18","close":26592.0},{"date":"2017-07-19","close":26629.0},{"date":"2017-07-20","close":26759.0},{"date":"2017-07-21","close":26871.0},{"date":"2017-07-24","close":26864.0},{"date":"2017-07-25","close":26730.0},{"date":"2017-07-26","close":26670.0},{"date":"2017-07-27","close":26752.0},{"date":"2017-07-28","close":26233.0},{"date":"2017-07-31","close":26228.0},{"date":"2017-08-01","close":26449.0},{"date":"2017-08-02","close":26517.0},{"date":"2017-08-03","close":26071.0},{"date":"2017-08-04","close":26191.0},{"date":"2017-08-07","close":26214.0},{"date":"2017-08-08","close":26154.0},{"date":"2017-08-09","close":25859.0},{"date":"2017-08-10","close":25726.0},{"date":"2017-08-11","close":25262.0},{"date":"2017-08-14","close":25479.0},{"date":"2017-08-16","close":25632.0},{"date":"2017-08-17","close":25786.0},{"date":"2017-08-18","close":25752.0},{"date":"2017-08-21","close":25726.0},{"date":"2017-08-22","close":25821.0},{"date":"2017-08-23","close":25835.0},{"date":"2017-08-24","close":25953.0},{"date":"2017-08-25","close":25980.0},{"date":"2017-08-28","close":25843.0},{"date":"2017-08-29","close":25757.0},{"date":"2017-08-30","close":25856.0},{"date":"2017-08-31","close":25705.0},{"date":"2017-09-01","close":25687.0},{"date":"2017-09-04","close":25399.0},{"date":"2017-09-05","close":25399.0},{"date":"2017-09-06","close":25325.0},{"date":"2017-09-07","close":25636.0},{"date":"2017-09-08","close":25662.0},{"date":"2017-09-11","close":25911.0},{"date":"2017-09-12","close":25918.0},{"date":"2017-09-13","close":25933.0},{"date":"2017-09-14","close":26050.0},{"date":"2017-09-15","close":26171.0},{"date":"2017-09-18","close":26571.0},{"date":"2017-09-19","close":26554.0},{"date":"2017-09-20","close":26563.0},{"date":"2017-09-21","close":26584.0},{"date":"2017-09-22","close":26406.0},{"date":"2017-09-25","close":26406.0},{"date":"2017-09-26","close":26263.0},{"date":"2017-09-27","close":26174.0},{"date":"2017-09-28","close":26210.0},{"date":"2017-09-29","close":26406.0},{"date":"2017-10-10","close":26899.0},{"date":"2017-10-11","close":27166.0},{"date":"2017-10-12","close":27359.0},{"date":"2017-10-13","close":27330.0},{"date":"2017-10-16","close":27384.0},{"date":"2017-10-17","close":27446.0},{"date":"2017-10-18","close":27450.0},{"date":"2017-10-19","close":27300.0},{"date":"2017-10-20","close":27433.0},{"date":"2017-10-23","close":27516.0},{"date":"2017-10-24","close":27505.0},{"date":"2017-10-25","close":27511.0},{"date":"2017-10-26","close":27311.0},{"date":"2017-10-27","close":27505.0},{"date":"2017-10-30","close":27589.0},{"date":"2017-10-31","close":27920.0},{"date":"2017-11-01","close":28331.0},{"date":"2017-11-02","close":28222.0},{"date":"2017-11-03","close":28297.0},{"date":"2017-11-06","close":28166.0},{"date":"2017-11-07","close":28138.0},{"date":"2017-11-08","close":28253.0},{"date":"2017-11-09","close":28184.0},{"date":"2017-11-10","close":28086.0},{"date":"2017-11-13","close":27948.0},{"date":"2017-11-14","close":27933.0},{"date":"2017-11-15","close":27768.0},{"date":"2017-11-16","close":27933.0},{"date":"2017-11-17","close":27933.0},{"date":"2017-11-20","close":27805.0},{"date":"2017-11-21","close":27870.0},{"date":"2017-11-22","close":28035.0},{"date":"2017-11-23","close":27990.0},{"date":"2017-11-24","close":28030.0},{"date":"2017-11-27","close":27566.0},{"date":"2017-11-28","close":27652.0},{"date":"2017-11-29","close":27644.0},{"date":"2017-11-30","close":27161.0},{"date":"2017-12-01","close":27166.0},{"date":"2017-12-04","close":27446.0},{"date":"2017-12-05","close":27545.0},{"date":"2017-12-06","close":27138.0},{"date":"2017-12-07","close":27055.0},{"date":"2017-12-08","close":27138.0},{"date":"2017-12-11","close":27181.0},{"date":"2017-12-12","close":27063.0},{"date":"2017-12-13","close":27291.0},{"date":"2017-12-14","close":27259.0},{"date":"2017-12-15","close":27277.0},{"date":"2017-12-18","close":27321.0},{"date":"2017-12-19","close":27314.0},{"date":"2017-12-20","close":27259.0},{"date":"2017-12-21","close":26749.0},{"date":"2017-12-22","close":26866.0},{"date":"2017-12-26","close":26756.0},{"date":"2017-12-27","close":27046.0},{"date":"2017-12-28","close":27492.0},{"date":"2018-01-02","close":27660.334},{"date":"2018-01-03","close":27756.2598},{"date":"2018-01-04","close":27551.8906},{"date":"2018-01-05","close":27902.2363},{"date":"2018-01-08","close":28069.0742},{"date":"2018-01-09","close":28002.3262},{"date":"2018-01-10","close":27831.334},{"date":"2018-01-11","close":27689.5254},{"date":"2018-01-12","close":27747.916},{"date":"2018-01-15","close":27785.457},{"date":"2018-01-16","close":28019.0195},{"date":"2018-01-17","close":27943.9395},{"date":"2018-01-18","close":27943.9395},{"date":"2018-01-19","close":27956.4531},{"date":"2018-01-22","close":27693.7012},{"date":"2018-01-23","close":28073.2305},{"date":"2018-01-24","close":28098.2559},{"date":"2018-01-25","close":28348.5039},{"date":"2018-01-26","close":28465.2832},{"date":"2018-01-29","close":28644.627},{"date":"2018-01-30","close":28289.4922},{"date":"2018-01-31","close":28297.8496},{"date":"2018-02-01","close":28302.0293},{"date":"2018-02-02","close":27775.5918},{"date":"2018-02-05","close":27335.0},{"date":"2018-02-06","close":27052.791},{"date":"2018-02-07","close":26388.4863},{"date":"2018-02-08","close":26593.2148},{"date":"2018-02-09","close":25908.0176},{"date":"2018-02-12","close":26175.4062},{"date":"2018-02-13","close":26405.1953},{"date":"2018-02-14","close":26697.6621},{"date":"2018-02-19","close":26873.1367},{"date":"2018-02-20","close":26547.248},{"date":"2018-02-21","close":26672.5938},{"date":"2018-02-22","close":26543.0723},{"date":"2018-02-23","close":26927.4551},{"date":"2018-02-26","close":26969.2383},{"date":"2018-02-27","close":26923.2773},{"date":"2018-02-28","close":26584.8516},{"date":"2018-03-02","close":26089.0},{"date":"2018-03-05","close":25746.0},{"date":"2018-03-06","close":26392.6641},{"date":"2018-03-07","close":26409.3789},{"date":"2018-03-08","close":26647.5273},{"date":"2018-03-09","close":26981.7695},{"date":"2018-03-12","close":27240.8047},{"date":"2018-03-13","close":27387.041},{"date":"2018-03-14","close":27366.1465},{"date":"2018-03-15","close":27458.0605},{"date":"2018-03-16","close":27403.752},{"date":"2018-03-19","close":27199.0254},{"date":"2018-03-20","close":27336.9043},{"date":"2018-03-21","close":27353.6113},{"date":"2018-03-22","close":27466.4219},{"date":"2018-03-23","close":26488.7598},{"date":"2018-03-26","close":26756.1543},{"date":"2018-03-27","close":26894.0254},{"date":"2018-03-28","close":26534.7207},{"date":"2018-03-29","close":26764.5059},{"date":"2018-03-30","close":26868.957},{"date":"2018-04-02","close":26772.8711},{"date":"2018-04-03","close":26697.6621},{"date":"2018-04-04","close":26288.2148},{"date":"2018-04-05","close":26668.4102},{"date":"2018-04-06","close":26538.8945},{"date":"2018-04-09","close":26693.4844},{"date":"2018-04-10","close":26743.623},{"date":"2018-04-11","close":26672.5938},{"date":"2018-04-12","close":26743.623},{"date":"2018-04-13","close":26839.7168},{"date":"2018-04-16","close":26843.8945},{"date":"2018-04-17","close":26802.1172},{"date":"2018-04-18","close":27119.6445},{"date":"2018-04-19","close":27265.875},{"date":"2018-04-20","close":27102.9297},{"date":"2018-04-23","close":27061.1504},{"date":"2018-04-24","close":26935.8047},{"date":"2018-04-25","close":26756.1543},{"date":"2018-04-26","close":27073.6836},{"date":"2018-04-27","close":27319.498},{"date":"2018-04-30","close":27467.8398},{"date":"2018-05-02","close":27315.2637},{"date":"2018-05-03","close":27213.5488},{"date":"2018-05-04","close":27014.3535},{"date":"2018-05-08","close":26899.9238},{"date":"2018-05-09","close":26810.9121},{"date":"2018-05-10","close":26993.1602},{"date":"2018-05-11","close":27158.4551},{"date":"2018-05-14","close":27086.4023},{"date":"2018-05-15","close":26849.0625},{"date":"2018-05-16","close":26933.8145},{"date":"2018-05-17","close":26823.6328},{"date":"2018-05-18","close":26912.6348},{"date":"2018-05-21","close":26967.7246},{"date":"2018-05-23","close":27124.543},{"date":"2018-05-24","close":27056.7324},{"date":"2018-05-25","close":27090.6367},{"date":"2018-05-28","close":27200.8281},{"date":"2018-05-29","close":26959.25},{"date":"2018-05-30","close":26374.3789},{"date":"2018-05-31","close":26505.7598},{"date":"2018-06-01","close":26645.625},{"date":"2018-06-04","close":26806.6797},{"date":"2018-06-05","close":26870.25},{"date":"2018-06-07","close":27086.4023},{"date":"2018-06-08","close":26832.1035},{"date":"2018-06-11","close":27044.0195},{"date":"2018-06-12","close":27010.1094},{"date":"2018-06-14","close":26497.2891},{"date":"2018-06-15","close":26370.1426},{"date":"2018-06-18","close":26073.4688},{"date":"2018-06-19","close":25738.6484},{"date":"2018-06-20","close":25933.6094},{"date":"2018-06-21","close":25708.9805},{"date":"2018-06-22","close":25899.6992},{"date":"2018-06-25","close":25920.8906},{"date":"2018-06-26","close":25857.3184},{"date":"2018-06-27","close":25781.0254},{"date":"2018-06-28","close":25522.498},{"date":"2018-06-29","close":25611.5039},{"date":"2018-07-02","close":25039.3398},{"date":"2018-07-03","close":25069.0117},{"date":"2018-07-04","close":24992.7227},{"date":"2018-07-05","close":24929.1504},{"date":"2018-07-06","close":25115.6328},{"date":"2018-07-09","close":25272.4512},{"date":"2018-07-10","close":25310.5879},{"date":"2018-07-11","close":25191.9219},{"date":"2018-07-12","close":25263.9688},{"date":"2018-07-13","close":25522.498},{"date":"2018-07-16","close":25416.5391},{"date":"2018-07-17","close":25395.3496},{"date":"2018-07-18","close":25340.2539},{"date":"2018-07-19","close":25280.9238},{"date":"2018-07-20","close":25374.166},{"date":"2018-07-23","close":25183.4414},{"date":"2018-07-24","close":25272.4512},{"date":"2018-07-25","close":25208.8672},{"date":"2018-07-26","close":25361.4531},{"date":"2018-07-27","close":25450.4473},{"date":"2018-07-30","close":25390.9023},{"date":"2018-07-31","close":25429.1816},{"date":"2018-08-01","close":25522.752},{"date":"2018-08-02","close":25076.1758},{"date":"2018-08-03","close":25259.0645},{"date":"2018-08-06","close":25242.0488},{"date":"2018-08-07","close":25390.9023},{"date":"2018-08-08","close":25390.9023},{"date":"2018-08-09","close":25403.668},{"date":"2018-08-10","close":25118.709},{"date":"2018-08-13","close":24761.4512},{"date":"2018-08-14","close":24889.0449},{"date":"2018-08-16","close":24633.8555},{"date":"2018-08-17","close":24663.6289},{"date":"2018-08-20","close":24689.1504},{"date":"2018-08-21","close":24940.0742},{"date":"2018-08-22","close":25029.3984},{"date":"2018-08-23","close":25122.9609},{"date":"2018-08-24","close":25237.793},{"date":"2018-08-27","close":25361.1348},{"date":"2018-08-28","close":25382.3984},{"date":"2018-08-29","close":25463.2129},{"date":"2018-08-30","close":25484.4727},{"date":"2018-08-31","close":25607.8047},{"date":"2018-09-03","close":25416.4238},{"date":"2018-09-04","close":25535.5},{"date":"2018-09-05","close":25216.5312},{"date":"2018-09-06","close":25156.9844},{"date":"2018-09-07","close":25046.4043},{"date":"2018-09-10","close":25088.9355},{"date":"2018-09-11","close":25003.873},{"date":"2018-09-12","close":24986.8594},{"date":"2018-09-13","close":25008.1289},{"date":"2018-09-14","close":25386.6523},{"date":"2018-09-17","close":25203.7695},{"date":"2018-09-18","close":25322.8535},{"date":"2018-09-19","close":25348.375},{"date":"2018-09-20","close":25552.5254},{"date":"2018-09-21","close":25667.3535},{"date":"2018-09-27","close":25863.0},{"date":"2018-09-28","close":25714.1387},{"date":"2018-10-01","close":25684.3691},{"date":"2018-10-02","close":25390.9023},{"date":"2018-10-04","close":24995.373},{"date":"2018-10-05","close":24952.8418},{"date":"2018-10-08","close":24838.0078},{"date":"2018-10-10","close":24659.377},{"date":"2018-10-11","close":23668.4062},{"date":"2018-10-12","close":23889.5625},{"date":"2018-10-15","close":23753.4688},{"date":"2018-10-16","close":23698.1855},{"date":"2018-10-17","close":23991.6426},{"date":"2018-10-18","close":23774.7363},{"date":"2018-10-19","close":23868.3027},{"date":"2018-10-22","close":23906.5859},{"date":"2018-10-23","close":23366.4375},{"date":"2018-10-24","close":23247.3516},{"date":"2018-10-25","close":22864.5781},{"date":"2018-10-26","close":22511.5664},{"date":"2018-10-29","close":22315.9277},{"date":"2018-10-30","close":22496.3105},{"date":"2018-10-31","close":22586.0664},{"date":"2018-11-01","close":22483.4805},{"date":"2018-11-02","close":23304.1699},{"date":"2018-11-05","close":23086.1816},{"date":"2018-11-06","close":23248.6035},{"date":"2018-11-07","close":23120.377},{"date":"2018-11-08","close":23342.6445},{"date":"2018-11-09","close":23193.0371},{"date":"2018-11-12","close":23248.6035},{"date":"2018-11-13","close":23081.9062},{"date":"2018-11-14","close":23000.6875},{"date":"2018-11-15","close":23244.3359},{"date":"2018-11-16","close":23214.4121},{"date":"2018-11-19","close":23312.7207},{"date":"2018-11-20","close":23064.8086},{"date":"2018-11-21","close":22953.6738},{"date":"2018-11-22","close":22945.125},{"date":"2018-11-23","close":22791.2461},{"date":"2018-11-26","close":23090.457},{"date":"2018-11-27","close":23265.7012},{"date":"2018-11-28","close":23398.2148},{"date":"2018-11-29","close":23453.7812},{"date":"2018-11-30","close":23252.8828},{"date":"2018-12-03","close":23624.7559},{"date":"2018-12-04","close":23368.291},{"date":"2018-12-05","close":23231.5078},{"date":"2018-12-06","close":22881.0117},{"date":"2018-12-07","close":22966.4961},{"date":"2018-12-10","close":22739.9492},{"date":"2018-12-11","close":22671.5586},{"date":"2018-12-12","close":22992.1426},{"date":"2018-12-13","close":23128.9238},{"date":"2018-12-14","close":22744.2246},{"date":"2018-12-17","close":22804.0664},{"date":"2018-12-18","close":22727.1289},{"date":"2018-12-19","close":22906.6582},{"date":"2018-12-20","close":22658.7344},{"date":"2018-12-21","close":22671.5586},{"date":"2018-12-24","close":22663.0039},{"date":"2018-12-26","close":22346.6992},{"date":"2018-12-27","close":22641.6367},{"date":"2018-12-28","close":22842.5371},{"date":"2019-01-02","close":22492.0332},{"date":"2019-01-03","close":22239.8398},{"date":"2019-01-04","close":22449.2871},{"date":"2019-01-07","close":22765.5938},{"date":"2019-01-08","close":22488.0},{"date":"2019-01-09","close":23060.5312},{"date":"2019-01-10","close":23064.8086},{"date":"2019-01-11","close":23218.6855},{"date":"2019-01-14","close":23017.7852},{"date":"2019-01-15","close":23479.4258},{"date":"2019-01-16","close":23573.4707},{"date":"2019-01-17","close":23637.5801},{"date":"2019-01-18","close":23812.8359},{"date":"2019-01-21","close":23834.2031},{"date":"2019-01-22","close":23710.2441},{"date":"2019-01-23","close":23834.2031},{"date":"2019-01-24","close":24035.0996},{"date":"2019-01-25","close":24488.1934},{"date":"2019-01-28","close":24479.6484},{"date":"2019-01-29","close":24590.7812},{"date":"2019-01-30","close":24903.1348},{"date":"2019-01-31","close":24877.4629},{"date":"2019-02-01","close":24830.3906},{"date":"2019-02-07","close":24838.9531},{"date":"2019-02-08","close":24492.3672},{"date":"2019-02-11","close":24535.1523},{"date":"2019-02-12","close":24684.9102},{"date":"2019-02-13","close":24804.7207},{"date":"2019-02-14","close":25018.666},{"date":"2019-02-15","close":24702.0234},{"date":"2019-02-18","close":24886.0215},{"date":"2019-02-19","close":24766.209},{"date":"2019-02-20","close":25061.4531},{"date":"2019-02-21","close":25052.8984},{"date":"2019-02-22","close":25061.4531},{"date":"2019-02-25","close":25117.082},{"date":"2019-02-26","close":25027.2266},{"date":"2019-02-27","close":25099.9688},{"date":"2019-02-28","close":24697.748},{"date":"2019-03-04","close":24565.1055},{"date":"2019-03-05","close":24402.5039},{"date":"2019-03-06","close":24325.4883},{"date":"2019-03-07","close":24244.1875},{"date":"2019-03-08","close":23923.2695},{"date":"2019-03-11","close":23936.1113},{"date":"2019-03-12","close":24175.7305},{"date":"2019-03-13","close":24000.2891},{"date":"2019-03-14","close":24081.584},{"date":"2019-03-15","close":24342.6035},{"date":"2019-03-18","close":24368.2734},{"date":"2019-03-19","close":24351.1582},{"date":"2019-03-20","close":24368.2734},{"date":"2019-03-21","close":24547.9863},{"date":"2019-03-22","close":24620.7285},{"date":"2019-03-25","close":24137.2168},{"date":"2019-03-26","close":24145.7734},{"date":"2019-03-27","close":24150.0508},{"date":"2019-03-28","close":23996.0137},{"date":"2019-03-29","close":24132.9414},{"date":"2019-04-01","close":24453.8496},{"date":"2019-04-02","close":24547.9863},{"date":"2019-04-03","close":24911.6934},{"date":"2019-04-04","close":24950.207},{"date":"2019-04-05","close":24992.9922},{"date":"2019-04-08","close":24937.3691},{"date":"2019-04-09","close":24984.4336},{"date":"2019-04-10","close":25104.2402},{"date":"2019-04-11","close":25044.3398},{"date":"2019-04-12","close":25112.8047},{"date":"2019-04-15","close":25215.4941},{"date":"2019-04-16","close":25313.9102},{"date":"2019-04-17","close":25301.0703},{"date":"2019-04-18","close":24894.5762},{"date":"2019-04-19","close":24903.1348},{"date":"2019-04-22","close":24894.5762},{"date":"2019-04-23","close":24954.4844},{"date":"2019-04-24","close":24693.4707},{"date":"2019-04-25","close":24637.8418},{"date":"2019-04-26","close":24500.9199},{"date":"2019-04-29","close":24997.4727},{"date":"2019-04-30","close":24840.6621},{"date":"2019-05-02","close":24932.1387},{"date":"2019-05-03","close":24718.707},{"date":"2019-05-07","close":24535.7676},{"date":"2019-05-08","close":24418.1621},{"date":"2019-05-09","close":23686.4043},{"date":"2019-05-10","close":23760.4492},{"date":"2019-05-13","close":23446.8398},{"date":"2019-05-14","close":23429.4121},{"date":"2019-05-15","close":23516.5273},{"date":"2019-05-16","close":23207.2695},{"date":"2019-05-17","close":23063.5352},{"date":"2019-05-20","close":23094.0215},{"date":"2019-05-21","close":23229.0527},{"date":"2019-05-22","close":23255.1855},{"date":"2019-05-23","close":23224.6953},{"date":"2019-05-24","close":23076.6016},{"date":"2019-05-27","close":23089.6621},{"date":"2019-05-28","close":23107.0938},{"date":"2019-05-29","close":22815.2559},{"date":"2019-05-30","close":23024.3242},{"date":"2019-05-31","close":23076.6016},{"date":"2019-06-03","close":23351.0078},{"date":"2019-06-04","close":23307.4531},{"date":"2019-06-05","close":23346.6562},{"date":"2019-06-07","close":23351.0078},{"date":"2019-06-10","close":23686.4043},{"date":"2019-06-11","close":23817.0742},{"date":"2019-06-12","close":23747.3828},{"date":"2019-06-13","close":23560.0879},{"date":"2019-06-14","close":23551.375},{"date":"2019-06-17","close":23564.4434},{"date":"2019-06-18","close":23664.625},{"date":"2019-06-19","close":23952.0996},{"date":"2019-06-20","close":24043.5664},{"date":"2019-06-21","close":23991.3047},{"date":"2019-06-24","close":24021.7988},{"date":"2019-06-25","close":23986.9492},{"date":"2019-06-26","close":24000.0156},{"date":"2019-06-27","close":24283.1348},{"date":"2019-06-28","close":24257.0},{"date":"2019-07-01","close":24261.3613},{"date":"2019-07-02","close":24117.6152},{"date":"2019-07-03","close":23812.7227},{"date":"2019-07-04","close":24000.0156},{"date":"2019-07-05","close":23986.9492},{"date":"2019-07-08","close":23490.3926},{"date":"2019-07-09","close":23411.9922},{"date":"2019-07-10","close":23507.8184},{"date":"2019-07-11","close":23786.5781},{"date":"2019-07-12","close":23847.5605},{"date":"2019-07-15","close":23825.7773},{"date":"2019-07-16","close":23939.0312},{"date":"2019-07-17","close":23725.6055},{"date":"2019-07-18","close":23673.334},{"date":"2019-07-19","close":24000.0156},{"date":"2019-07-22","close":23995.6582},{"date":"2019-07-23","close":24117.6152},{"date":"2019-07-24","close":23891.1191},{"date":"2019-07-25","close":23847.5605},{"date":"2019-07-26","close":23795.293},{"date":"2019-07-29","close":23451.1934},{"date":"2019-07-30","close":23522.8145},{"date":"2019-07-31","close":23321.918},{"date":"2019-08-01","close":23252.0391},{"date":"2019-08-02","close":23011.832},{"date":"2019-08-05","close":22509.5801},{"date":"2019-08-06","close":22186.3945},{"date":"2019-08-07","close":22051.0039},{"date":"2019-08-08","close":22147.0879},{"date":"2019-08-09","close":22295.5781},{"date":"2019-08-12","close":22352.3555},{"date":"2019-08-13","close":22116.5117},{"date":"2019-08-14","close":22282.4785},{"date":"2019-08-16","close":22182.0293},{"date":"2019-08-19","close":22339.252},{"date":"2019-08-20","close":22544.5176},{"date":"2019-08-21","close":22610.0352},{"date":"2019-08-22","close":22422.2344},{"date":"2019-08-23","close":22396.0293},{"date":"2019-08-26","close":22081.5762},{"date":"2019-08-27","close":22147.0879},{"date":"2019-08-28","close":22347.9824},{"date":"2019-08-29","close":22243.1699},{"date":"2019-08-30","close":22649.3359},{"date":"2019-09-02","close":22640.6035},{"date":"2019-09-03","close":22561.9922},{"date":"2019-09-04","close":22889.5449},{"date":"2019-09-05","close":23086.0684},{"date":"2019-09-06","close":23199.627},{"date":"2019-09-09","close":23369.959},{"date":"2019-09-10","close":23483.5098},{"date":"2019-09-11","close":23684.4121},{"date":"2019-09-16","close":23741.1895},{"date":"2019-09-17","close":23732.4492},{"date":"2019-09-18","close":23854.7441},{"date":"2019-09-19","close":24020.7012},{"date":"2019-09-20","close":24156.0918},{"date":"2019-09-23","close":24173.5605},{"date":"2019-09-24","close":24304.5879},{"date":"2019-09-25","close":23977.0254},{"date":"2019-09-26","close":24016.3359},{"date":"2019-09-27","close":23767.3965},{"date":"2019-09-30","close":24007.6016},{"date":"2019-10-01","close":24025.0703},{"date":"2019-10-02","close":23518.4492},{"date":"2019-10-04","close":23422.3672},{"date":"2019-10-07","close":23452.9375},{"date":"2019-10-08","close":23784.8633},{"date":"2019-10-10","close":23618.9004},{"date":"2019-10-11","close":23789.2305},{"date":"2019-10-14","close":24038.1777},{"date":"2019-10-15","close":24064.377},{"date":"2019-10-16","close":24208.498},{"date":"2019-10-17","close":24134.252},{"date":"2019-10-18","close":23894.043},{"date":"2019-10-21","close":24011.9668},{"date":"2019-10-22","close":24322.0508},{"date":"2019-10-23","close":24186.6621},{"date":"2019-10-24","close":24252.1719},{"date":"2019-10-25","close":24278.375},{"date":"2019-10-28","close":24370.0996},{"date":"2019-10-29","close":24322.0508},{"date":"2019-10-30","close":24142.4727},{"date":"2019-10-31","close":24199.416},{"date":"2019-11-01","close":24405.2773},{"date":"2019-11-04","close":24760.0508},{"date":"2019-11-05","close":24930.8711},{"date":"2019-11-06","close":24939.6289},{"date":"2019-11-07","close":24913.3516},{"date":"2019-11-08","close":24825.752},{"date":"2019-11-11","close":24633.0293},{"date":"2019-11-12","close":24852.0371},{"date":"2019-11-13","close":24650.5488},{"date":"2019-11-14","close":24847.6543},{"date":"2019-11-15","close":25198.0527},{"date":"2019-11-18","close":25176.1504},{"date":"2019-11-19","close":25071.0332},{"date":"2019-11-20","close":24751.291},{"date":"2019-11-21","close":24383.375},{"date":"2019-11-22","close":24497.2539},{"date":"2019-11-25","close":24755.6719},{"date":"2019-11-26","close":24773.1953},{"date":"2019-11-27","close":24812.6074},{"date":"2019-11-28","close":24703.1152},{"date":"2019-11-29","close":24330.8145},{"date":"2019-12-02","close":24339.5703},{"date":"2019-12-03","close":24216.9297},{"date":"2019-12-04","close":24059.2559},{"date":"2019-12-05","close":24002.3184},{"date":"2019-12-06","close":24282.6348},{"date":"2019-12-09","close":24400.8965},{"date":"2019-12-10","close":24523.5312},{"date":"2019-12-11","close":24611.1309},{"date":"2019-12-12","close":25062.2734},{"date":"2019-12-13","close":25447.7109},{"date":"2019-12-16","close":25434.5684},{"date":"2019-12-17","close":25789.3516},{"date":"2019-12-18","close":25793.7285},{"date":"2019-12-19","close":25815.627},{"date":"2019-12-20","close":25850.668},{"date":"2019-12-23","close":25868.1855},{"date":"2019-12-24","close":25697.3672},{"date":"2019-12-26","close":25771.8262},{"date":"2019-12-27","close":26209.8281},{"date":"2019-12-30","close":26144.123},{"date":"2020-01-02","close":25806.8672},{"date":"2020-01-03","close":25806.8672},{"date":"2020-01-06","close":25614.1465},{"date":"2020-01-07","close":25885.709},{"date":"2020-01-08","close":25719.2656},{"date":"2020-01-09","close":26139.75},{"date":"2020-01-10","close":26363.125},{"date":"2020-01-13","close":26634.6797},{"date":"2020-01-14","close":26761.7012},{"date":"2020-01-15","close":26595.2578},{"date":"2020-01-16","close":26901.8633},{"date":"2020-01-17","close":26950.041},{"date":"2020-01-20","close":27147.1406},{"date":"2020-01-21","close":26818.6406},{"date":"2020-01-22","close":27199.6992},{"date":"2020-01-23","close":26844.9258},{"date":"2020-01-28","close":26021.4805},{"date":"2020-01-29","close":26126.6094},{"date":"2020-01-30","close":25617.332},{"date":"2020-01-31","close":25375.8652},{"date":"2020-02-03","close":25345.1348},{"date":"2020-02-04","close":25801.7266},{"date":"2020-02-05","close":25920.2637},{"date":"2020-02-06","close":26701.7305},{"date":"2020-02-07","close":26460.2676},{"date":"2020-02-10","close":26332.9512},{"date":"2020-02-11","close":26600.7617},{"date":"2020-02-12","close":26820.2715},{"date":"2020-02-13","close":26767.5879},{"date":"2020-02-14","close":26903.6914},{"date":"2020-02-17","close":26908.0801},{"date":"2020-02-18","close":26451.4902},{"date":"2020-02-19","close":26512.957},{"date":"2020-02-20","close":26376.8535},{"date":"2020-02-21","close":25986.1191},{"date":"2020-02-24","close":25002.6934},{"date":"2020-02-25","close":25274.8906},{"date":"2020-02-26","close":24919.2754},{"date":"2020-02-27","close":24638.2969},{"date":"2020-02-28","close":23869.998},{"date":"2020-03-02","close":24076.3457},{"date":"2020-03-03","close":24181.709},{"date":"2020-03-04","close":24704.1543},{"date":"2020-03-05","close":24971.959},{"date":"2020-03-06","close":24453.9043},{"date":"2020-03-09","close":23417.7988},{"date":"2020-03-10","close":23545.1211},{"date":"2020-03-11","close":22842.6719},{"date":"2020-03-12","close":22039.252},{"date":"2020-03-13","close":21508.0195},{"date":"2020-03-16","close":20678.2578},{"date":"2020-03-17","close":20173.3711},{"date":"2020-03-18","close":19049.4609},{"date":"2020-03-19","close":17675.3008},{"date":"2020-03-20","close":19018.7305},{"date":"2020-03-23","close":17938.7188},{"date":"2020-03-24","close":19611.4199},{"date":"2020-03-25","close":20744.1172},{"date":"2020-03-26","close":20331.4238},{"date":"2020-03-27","close":20805.5762},{"date":"2020-03-30","close":20673.8711},{"date":"2020-03-31","close":21139.2383},{"date":"2020-04-01","close":20094.3516},{"date":"2020-04-02","close":20673.8711},{"date":"2020-04-03","close":20660.6953},{"date":"2020-04-06","close":21472.9023},{"date":"2020-04-07","close":21841.6836},{"date":"2020-04-08","close":21525.584},{"date":"2020-04-09","close":21854.8574},{"date":"2020-04-10","close":22061.1973},{"date":"2020-04-13","close":21657.2949},{"date":"2020-04-14","close":22034.8594},{"date":"2020-04-16","close":22034.8594},{"date":"2020-04-17","close":22702.1758},{"date":"2020-04-20","close":22447.5449},{"date":"2020-04-21","close":22214.8555},{"date":"2020-04-22","close":22421.207},{"date":"2020-04-23","close":22618.7695},{"date":"2020-04-24","close":22271.9336},{"date":"2020-04-27","close":22715.3535},{"date":"2020-04-28","close":22871.2402},{"date":"2020-04-29","close":23062.7617},{"date":"2020-05-04","close":22301.1289},{"date":"2020-05-06","close":22737.6211},{"date":"2020-05-07","close":22684.1758},{"date":"2020-05-08","close":22871.2402},{"date":"2020-05-11","close":22693.084},{"date":"2020-05-12","close":22559.4609},{"date":"2020-05-13","close":22791.0684},{"date":"2020-05-14","close":22555.0078},{"date":"2020-05-15","close":22617.3594},{"date":"2020-05-18","close":22773.2559},{"date":"2020-05-19","close":23352.2793},{"date":"2020-05-20","close":23419.084},{"date":"2020-05-21","close":23490.3457},{"date":"2020-05-22","close":23116.2129},{"date":"2020-05-25","close":23405.7188},{"date":"2020-05-26","close":23806.5801},{"date":"2020-05-27","close":23846.6621},{"date":"2020-05-28","close":23900.1191},{"date":"2020-05-29","close":23975.832},{"date":"2020-06-01","close":24345.5137},{"date":"2020-06-02","close":24594.9414},{"date":"2020-06-03","close":25494.6406},{"date":"2020-06-04","close":25539.1816},{"date":"2020-06-05","close":25944.4902},{"date":"2020-06-08","close":25913.3184},{"date":"2020-06-09","close":25926.6816},{"date":"2020-06-10","close":25997.9434},{"date":"2020-06-11","close":25614.8984},{"date":"2020-06-12","close":25026.9746},{"date":"2020-06-15","close":23824.4004},{"date":"2020-06-16","close":25236.3125},{"date":"2020-06-17","close":25191.7715},{"date":"2020-06-18","close":25116.0547},{"date":"2020-06-19","close":25086.0},{"date":"2020-06-22","close":25022.5176},{"date":"2020-06-23","close":25111.5996},{"date":"2020-06-24","close":25508.002},{"date":"2020-06-25","close":24848.8145},{"date":"2020-06-26","close":25209.5879},{"date":"2020-06-29","close":24817.6367},{"date":"2020-06-30","close":25058.1484},{"date":"2020-07-01","close":25031.4219},{"date":"2020-07-02","close":25325.3887},{"date":"2020-07-03","close":25429.0},{"date":"2020-07-06","close":25962.3105},{"date":"2020-07-07","close":25650.5293},{"date":"2020-07-08","close":25597.084},{"date":"2020-07-09","close":25712.8926},{"date":"2020-07-10","close":25450.1016},{"date":"2020-07-13","close":25948.9492},{"date":"2020-07-14","close":25931.1328},{"date":"2020-07-15","close":26158.2832},{"date":"2020-07-16","close":25877.6855},{"date":"2020-07-17","close":26073.6621},{"date":"2020-07-20","close":26011.3047},{"date":"2020-07-21","close":26389.8906},{"date":"2020-07-22","close":26287.4512},{"date":"2020-07-23","close":26136.0195},{"date":"2020-07-24","close":26011.3047},{"date":"2020-07-27","close":26251.8223},{"date":"2020-07-28","close":26799.6562},{"date":"2020-07-29","close":26951.0996},{"date":"2020-07-30","close":26973.4121},{"date":"2020-07-31","close":26768.1211},{"date":"2020-08-03","close":26763.6602},{"date":"2020-08-04","close":27071.5938},{"date":"2020-08-05","close":27366.1348},{"date":"2020-08-06","close":27812.4277},{"date":"2020-08-07","close":27919.5293},{"date":"2020-08-10","close":28334.5781},{"date":"2020-08-11","close":28704.9961},{"date":"2020-08-12","close":28829.9551},{"date":"2020-08-13","close":28874.582},{"date":"2020-08-14","close":28535.4082},{"date":"2020-08-18","close":27950.7734},{"date":"2020-08-19","close":28031.1074},{"date":"2020-08-20","close":26960.0215},{"date":"2020-08-21","close":27352.752},{"date":"2020-08-24","close":27669.6133},{"date":"2020-08-25","close":28022.1797},{"date":"2020-08-26","close":28035.5664},{"date":"2020-08-27","close":27799.0332},{"date":"2020-08-28","close":27915.0723},{"date":"2020-08-31","close":27500.0273},{"date":"2020-09-01","close":27687.4648},{"date":"2020-09-02","close":27834.7383},{"date":"2020-09-03","close":28258.7109},{"date":"2020-09-04","close":27857.0547},{"date":"2020-09-07","close":27990.9395},{"date":"2020-09-08","close":28343.5039},{"date":"2020-09-09","close":28008.7891},{"date":"2020-09-10","close":28281.0195},{"date":"2020-09-11","close":28267.6328},{"date":"2020-09-14","close":28629.127},{"date":"2020-09-15","close":28852.2676},{"date":"2020-09-16","close":28776.3965},{"date":"2020-09-17","close":28356.8926},{"date":"2020-09-18","close":28455.0762},{"date":"2020-09-21","close":28196.2266},{"date":"2020-09-22","close":27549.1211},{"date":"2020-09-23","close":27647.3008},{"date":"2020-09-24","close":26995.7266},{"date":"2020-09-25","close":27151.9277},{"date":"2020-09-28","close":27526.8008},{"date":"2020-09-29","close":27758.8711},{"date":"2020-10-05","close":28102.5117},{"date":"2020-10-06","close":28151.6035},{"date":"2020-10-07","close":28437.2266},{"date":"2020-10-08","close":28432.7578},{"date":"2020-10-12","close":28557.7227},{"date":"2020-10-13","close":28584.4961},{"date":"2020-10-14","close":28294.4121},{"date":"2020-10-15","close":28089.1191},{"date":"2020-10-16","close":27919.5293},{"date":"2020-10-19","close":27986.4727},{"date":"2020-10-20","close":28178.3789},{"date":"2020-10-21","close":28263.1738},{"date":"2020-10-22","close":28071.2715},{"date":"2020-10-23","close":28173.9141},{"date":"2020-10-26","close":28102.5117},{"date":"2020-10-27","close":27861.5137},{"date":"2020-10-28","close":28017.7207},{"date":"2020-10-29","close":27718.1348},{"date":"2020-10-30","close":27002.7129},{"date":"2020-11-02","close":27391.7266},{"date":"2020-11-03","close":27932.7617},{"date":"2020-11-04","close":28093.7324},{"date":"2020-11-05","close":28737.6113},{"date":"2020-11-06","close":28813.6211},{"date":"2020-11-09","close":29148.9785},{"date":"2020-11-10","close":29148.9785},{"date":"2020-11-11","close":29622.9492},{"date":"2020-11-12","close":29479.8652},{"date":"2020-11-13","close":29788.3906},{"date":"2020-11-16","close":30441.209},{"date":"2020-11-17","close":30418.8496},{"date":"2020-11-18","close":30392.0195},{"date":"2020-11-19","close":30423.3242},{"date":"2020-11-20","close":30454.6191},{"date":"2020-11-23","close":31143.2109},{"date":"2020-11-24","close":31326.5469},{"date":"2020-11-25","close":31134.2812},{"date":"2020-11-26","close":31451.7422},{"date":"2020-11-27","close":31523.2812},{"date":"2020-11-30","close":31125.334},{"date":"2020-12-01","close":31527.7598},{"date":"2020-12-02","close":32086.6836},{"date":"2020-12-03","close":32314.7207},{"date":"2020-12-04","close":32891.5234},{"date":"2020-12-07","close":33083.7969},{"date":"2020-12-08","close":32533.8203},{"date":"2020-12-09","close":33244.7773},{"date":"2020-12-10","close":33052.5078},{"date":"2020-12-11","close":33316.3242},{"date":"2020-12-14","close":33195.5742},{"date":"2020-12-15","close":33195.5742},{"date":"2020-12-16","close":33325.2461},{"date":"2020-12-17","close":33293.957},{"date":"2020-12-18","close":33253.7188},{"date":"2020-12-21","close":33298.4258},{"date":"2020-12-22","close":32770.8008},{"date":"2020-12-23","close":33213.4727},{"date":"2020-12-24","close":33902.0664},{"date":"2020-12-28","close":34040.6797},{"date":"2020-12-29","close":34617.4883},{"date":"2020-12-30","close":35395.5078},{"date":"2021-01-04","close":36312.1328},{"date":"2021-01-05","close":36862.1289},{"date":"2021-01-06","close":36495.4727},{"date":"2021-01-07","close":37349.5039},{"date":"2021-01-08","close":39026.2773},{"date":"2021-01-11","close":39111.2383},{"date":"2021-01-12","close":38825.0586},{"date":"2021-01-13","close":39030.7383},{"date":"2021-01-14","close":39003.9219},{"date":"2021-01-15","close":38167.7656},{"date":"2021-01-18","close":37304.7891},{"date":"2021-01-19","close":38261.668},{"date":"2021-01-20","close":38489.7188},{"date":"2021-01-21","close":39012.8633},{"date":"2021-01-22","close":38753.5234},{"date":"2021-01-25","close":39670.1641},{"date":"2021-01-26","close":38565.7227},{"date":"2021-01-27","close":38436.0391},{"date":"2021-01-28","close":37809.1797},{"date":"2021-01-29","close":37030.0742},{"date":"2021-02-01","close":37836.0547},{"date":"2021-02-02","close":38386.8008},{"date":"2021-02-03","close":38745.0117},{"date":"2021-02-04","close":38073.3672},{"date":"2021-02-05","close":38574.8594},{"date":"2021-02-08","close":38153.9609},{"date":"2021-02-09","close":38055.4492},{"date":"2021-02-10","close":38315.1602},{"date":"2021-02-15","close":38892.7656},{"date":"2021-02-16","close":39036.0547},{"date":"2021-02-17","close":38624.1094},{"date":"2021-02-18","close":38068.8828},{"date":"2021-02-19","close":38395.7539},{"date":"2021-02-22","close":37992.7617},{"date":"2021-02-23","close":37921.125},{"date":"2021-02-24","close":37128.582},{"date":"2021-02-25","close":38485.3086},{"date":"2021-02-26","close":37388.2852},{"date":"2021-03-02","close":37849.4844},{"date":"2021-03-03","close":38270.3789},{"date":"2021-03-04","close":37782.3164},{"date":"2021-03-05","close":37580.8281},{"date":"2021-03-08","close":37240.5195},{"date":"2021-03-09","close":36989.7656},{"date":"2021-03-10","close":36779.3281},{"date":"2021-03-11","close":37562.9141},{"date":"2021-03-12","close":37858.4297},{"date":"2021-03-15","close":37674.8555},{"date":"2021-03-16","close":37988.293},{"date":"2021-03-17","close":37724.1055},{"date":"2021-03-18","close":37979.332},{"date":"2021-03-19","close":37571.8633},{"date":"2021-03-22","close":37621.1172},{"date":"2021-03-23","close":37303.207},{"date":"2021-03-24","close":37106.1953},{"date":"2021-03-25","close":37267.3828},{"date":"2021-03-26","close":37621.1172},{"date":"2021-03-29","close":37544.9961},{"date":"2021-03-30","close":37983.8164},{"date":"2021-03-31","close":37867.3867},{"date":"2021-04-01","close":38216.6445},{"date":"2021-04-02","close":38646.4922},{"date":"2021-04-05","close":38709.1914},{"date":"2021-04-06","close":38780.832},{"date":"2021-04-07","close":38843.5156},{"date":"2021-04-08","close":38821.1289},{"date":"2021-04-09","close":38664.4102},{"date":"2021-04-12","close":38664.4102},{"date":"2021-04-13","close":39098.7344},{"date":"2021-04-14","close":39349.4883},{"date":"2021-04-15","close":39412.1797},{"date":"2021-04-16","close":39367.4023},{"date":"2021-04-19","close":39371.8789},{"date":"2021-04-20","close":39600.2305},{"date":"2021-04-21","close":38933.0664},{"date":"2021-04-22","close":38995.7617},{"date":"2021-04-23","close":38986.7969},{"date":"2021-04-26","close":39340.5352},{"date":"2021-04-27","close":39376.3555},{"date":"2021-04-28","close":38982.3281},{"date":"2021-04-29","close":38836.625},{"date":"2021-04-30","close":38531.582},{"date":"2021-05-03","close":38326.6992},{"date":"2021-05-04","close":38636.2969},{"date":"2021-05-06","close":38863.9531},{"date":"2021-05-07","close":39123.4531},{"date":"2021-05-10","close":39765.4258},{"date":"2021-05-11","close":39105.2578},{"date":"2021-05-12","close":38440.5156},{"date":"2021-05-13","close":37985.2266},{"date":"2021-05-14","close":38358.5703},{"date":"2021-05-17","close":38199.2266},{"date":"2021-05-18","close":38640.8438},{"date":"2021-05-20","close":38536.1211},{"date":"2021-05-21","close":38517.9258},{"date":"2021-05-24","close":38431.418},{"date":"2021-05-25","close":38772.8867},{"date":"2021-05-26","close":38668.168},{"date":"2021-05-27","close":38599.8789},{"date":"2021-05-28","close":38836.625},{"date":"2021-05-31","close":39046.0586},{"date":"2021-06-01","close":39223.6328},{"date":"2021-06-02","close":39196.3164},{"date":"2021-06-03","close":39551.4414},{"date":"2021-06-04","close":39401.1797},{"date":"2021-06-07","close":39551.4414},{"date":"2021-06-08","close":39446.7266},{"date":"2021-06-09","close":39018.7461},{"date":"2021-06-10","close":39123.4531},{"date":"2021-06-11","close":39423.9609},{"date":"2021-06-14","close":39419.4023},{"date":"2021-06-15","close":39515.0195},{"date":"2021-06-16","close":39738.1055},{"date":"2021-06-17","close":39524.1211},{"date":"2021-06-18","close":39610.6328},{"date":"2021-06-21","close":39255.5},{"date":"2021-06-22","close":39519.5742},{"date":"2021-06-23","close":39733.5586},{"date":"2021-06-24","close":39879.25},{"date":"2021-06-25","close":40084.1445},{"date":"2021-06-28","close":40043.1562},{"date":"2021-06-29","close":39883.8086},{"date":"2021-06-30","close":39993.0703},{"date":"2021-07-01","close":39769.9844},{"date":"2021-07-02","close":39728.9961},{"date":"2021-07-05","close":39929.332},{"date":"2021-07-06","close":40070.4805},{"date":"2021-07-07","close":39833.7266},{"date":"2021-07-08","close":39433.0664},{"date":"2021-07-09","close":38959.5547},{"date":"2021-07-12","close":39364.7656},{"date":"2021-07-13","close":39683.4727},{"date":"2021-07-14","close":39542.3281},{"date":"2021-07-15","close":39838.2773},{"date":"2021-07-16","close":39647.043},{"date":"2021-07-19","close":39214.5234},{"date":"2021-07-20","close":39091.5977},{"date":"2021-07-21","close":38863.9531},{"date":"2021-07-22","close":39364.7656},{"date":"2021-07-23","close":39451.2734},{"date":"2021-07-26","close":39046.0586},{"date":"2021-07-27","close":39109.8086},{"date":"2021-07-28","close":39228.1836},{"date":"2021-07-29","close":39266.4844},{"date":"2021-07-30","close":38764.9336},{"date":"2021-08-02","close":38988.3516},{"date":"2021-08-03","close":39334.875},{"date":"2021-08-04","close":39886.5703},{"date":"2021-08-05","close":39804.4961},{"date":"2021-08-06","close":39663.1562},{"date":"2021-08-09","close":39457.9688},{"date":"2021-08-10","close":39179.8398},{"date":"2021-08-11","close":38869.7969},{"date":"2021-08-12","close":38673.7383},{"date":"2021-08-13","close":38017.1758},{"date":"2021-08-17","close":37606.8203},{"date":"2021-08-18","close":37816.5625},{"date":"2021-08-19","close":37046.0039},{"date":"2021-08-20","close":36708.5938},{"date":"2021-08-23","close":37023.2031},{"date":"2021-08-24","close":37711.6875},{"date":"2021-08-25","close":37848.4805},{"date":"2021-08-26","close":37579.4609},{"date":"2021-08-27","close":37556.6602},{"date":"2021-08-30","close":37606.8203},{"date":"2021-08-31","close":38345.4609},{"date":"2021-09-01","close":38427.5312},{"date":"2021-09-02","close":38081.0078},{"date":"2021-09-03","close":38308.9922},{"date":"2021-09-06","close":38450.3242},{"date":"2021-09-07","close":38222.3516},{"date":"2021-09-08","close":37898.625},{"date":"2021-09-09","close":37210.1484},{"date":"2021-09-10","close":37383.4102},{"date":"2021-09-13","close":37442.6797},{"date":"2021-09-14","close":37720.8047},{"date":"2021-09-15","close":37780.0859},{"date":"2021-09-16","close":37451.7969},{"date":"2021-09-17","close":37547.5391},{"date":"2021-09-23","close":37460.9219},{"date":"2021-09-24","close":37442.6797},{"date":"2021-09-27","close":37542.9805},{"date":"2021-09-28","close":37077.9258},{"date":"2021-09-29","close":36585.4922},{"date":"2021-09-30","close":36749.6328},{"date":"2021-10-01","close":36088.5117},{"date":"2021-10-05","close":35514.0078},{"date":"2021-10-06","close":34966.8672},{"date":"2021-10-07","close":35518.5664},{"date":"2021-10-08","close":35463.8516},{"date":"2021-10-12","close":34848.3125},{"date":"2021-10-13","close":35194.8398},{"date":"2021-10-14","close":35641.6719},{"date":"2021-10-15","close":36020.1016},{"date":"2021-10-18","close":35942.6055},{"date":"2021-10-19","close":36216.1719},{"date":"2021-10-20","close":36061.1523},{"date":"2021-10-21","close":35988.1953},{"date":"2021-10-22","close":36056.5859},{"date":"2021-10-25","close":36188.8125},{"date":"2021-10-26","close":36549.0195},{"date":"2021-10-27","close":36243.5234},{"date":"2021-10-28","close":36129.3398},{"date":"2021-10-29","close":35581.2344},{"date":"2021-11-01","close":35699.9805},{"date":"2021-11-02","close":36170.4414},{"date":"2021-11-03","close":35645.1875},{"date":"2021-11-04","close":35882.6875},{"date":"2021-11-05","close":35713.6875},{"date":"2021-11-08","close":35672.5781},{"date":"2021-11-09","close":35768.5},{"date":"2021-11-10","close":35380.2539},{"date":"2021-11-11","close":35357.4297},{"date":"2021-11-12","close":35745.668},{"date":"2021-11-15","close":36156.7422},{"date":"2021-11-16","close":36088.2227},{"date":"2021-11-17","close":35658.8828},{"date":"2021-11-18","close":35499.0156},{"date":"2021-11-19","close":35745.668},{"date":"2021-11-22","close":36586.0938},{"date":"2021-11-23","close":36280.0664},{"date":"2021-11-24","close":36220.6914},{"date":"2021-11-25","close":35946.6406},{"date":"2021-11-26","close":35284.3359},{"date":"2021-11-29","close":35001.1523},{"date":"2021-11-30","close":34288.6172},{"date":"2021-12-01","close":35138.1719},{"date":"2021-12-02","close":35681.7227},{"date":"2021-12-03","close":35951.2031},{"date":"2021-12-06","close":36028.8555},{"date":"2021-12-07","close":36325.7383},{"date":"2021-12-08","close":36485.5977},{"date":"2021-12-09","close":36631.7617},{"date":"2021-12-10","close":36357.7188},{"date":"2021-12-13","close":36435.3594},{"date":"2021-12-14","close":36216.1172},{"date":"2021-12-15","close":36220.6914},{"date":"2021-12-16","close":36439.9297},{"date":"2021-12-17","close":36531.2773},{"date":"2021-12-20","close":35859.8555},{"date":"2021-12-21","close":36124.7734},{"date":"2021-12-22","close":36339.4453},{"date":"2021-12-23","close":36499.3086},{"date":"2021-12-24","close":36750.5156},{"date":"2021-12-27","close":36586.0938},{"date":"2021-12-28","close":36805.3281},{"date":"2021-12-29","close":36777.9297},{"date":"2021-12-30","close":36640.9023},{"date":"2022-01-03","close":36474.0},{"date":"2022-01-04","close":36608.9297},{"date":"2022-01-05","close":36138.4727},{"date":"2022-01-06","close":35741.1016},{"date":"2022-01-07","close":36147.6016},{"date":"2022-01-10","close":35891.8164},{"date":"2022-01-11","close":36019.7148},{"date":"2022-01-12","close":36599.7852},{"date":"2022-01-13","close":36439.9297},{"date":"2022-01-14","close":35864.4219},{"date":"2022-01-17","close":35594.9258},{"date":"2022-01-18","close":35339.1602},{"date":"2022-01-19","close":35037.6914},{"date":"2022-01-20","close":35275.2031},{"date":"2022-01-21","close":34891.5273},{"date":"2022-01-24","close":34462.1758},{"date":"2022-01-25","close":33621.7422},{"date":"2022-01-26","close":33516.707},{"date":"2022-01-27","close":32414.418},{"date":"2022-01-28","close":33429.7852},{"date":"2022-02-03","close":33708.793},{"date":"2022-02-04","close":34157.0312},{"date":"2022-02-07","close":33882.5938},{"date":"2022-02-08","close":33978.6484},{"date":"2022-02-09","close":34381.1445},{"date":"2022-02-10","close":34641.8477},{"date":"2022-02-11","close":34179.8984},{"date":"2022-02-14","close":33696.0},{"date":"2022-02-15","close":33644.7695},{"date":"2022-02-16","close":34221.0508},{"date":"2022-02-17","close":34463.4688},{"date":"2022-02-18","close":34335.4062},{"date":"2022-02-21","close":34385.7148},{"date":"2022-02-22","close":33882.5938},{"date":"2022-02-23","close":33955.7812},{"date":"2022-02-24","close":33073.0391},{"date":"2022-02-25","close":33397.7734},{"date":"2022-02-28","close":33695.0664},{"date":"2022-03-02","close":33589.8789},{"date":"2022-03-03","close":34157.0312},{"date":"2022-03-04","close":33649.332},{"date":"2022-03-07","close":32876.3672},{"date":"2022-03-08","close":32451.0117},{"date":"2022-03-10","close":33164.5156},{"date":"2022-03-11","close":33041.0234},{"date":"2022-03-14","close":32963.2695},{"date":"2022-03-15","close":32665.9727},{"date":"2022-03-16","close":33114.1953},{"date":"2022-03-17","close":33631.0469},{"date":"2022-03-18","close":33731.6562},{"date":"2022-03-21","close":33411.4961},{"date":"2022-03-22","close":33685.9297},{"date":"2022-03-23","close":33955.7812},{"date":"2022-03-24","close":33827.7148},{"date":"2022-03-25","close":33704.2227},{"date":"2022-03-28","close":33722.5156},{"date":"2022-03-29","close":33836.8594},{"date":"2022-03-30","close":33996.9492},{"date":"2022-03-31","close":34125.0},{"date":"2022-04-01","close":33882.5938},{"date":"2022-04-04","close":34010.6641},{"date":"2022-04-05","close":34042.6758},{"date":"2022-04-06","close":33658.4766},{"date":"2022-04-07","close":33205.6836},{"date":"2022-04-08","close":33219.4023},{"date":"2022-04-11","close":33187.3789},{"date":"2022-04-12","close":32890.0898},{"date":"2022-04-13","close":33512.1211},{"date":"2022-04-14","close":33333.7383},{"date":"2022-04-15","close":32976.9883},{"date":"2022-04-18","close":32976.9883},{"date":"2022-04-19","close":33347.4766},{"date":"2022-04-20","close":33324.5938},{"date":"2022-04-21","close":33480.0977},{"date":"2022-04-22","close":33114.1953},{"date":"2022-04-25","close":32583.6484},{"date":"2022-04-26","close":32711.7188},{"date":"2022-04-27","close":32313.7949},{"date":"2022-04-28","close":32670.8301},{"date":"2022-04-29","close":33190.1445},{"date":"2022-05-02","close":32847.0},{"date":"2022-05-03","close":32962.9492},{"date":"2022-05-04","close":33004.6758},{"date":"2022-05-06","close":32545.6309},{"date":"2022-05-09","close":32092.0},{"date":"2022-05-10","close":32049.4922},{"date":"2022-05-11","close":32054.1289},{"date":"2022-05-12","close":31520.9043},{"date":"2022-05-13","close":32248.8789},{"date":"2022-05-16","close":32123.6836},{"date":"2022-05-17","close":32452.8965},{"date":"2022-05-18","close":32503.8984},{"date":"2022-05-19","close":32021.6777},{"date":"2022-05-20","close":32624.459},{"date":"2022-05-23","close":32721.8301},{"date":"2022-05-24","close":32156.1387},{"date":"2022-05-25","close":32272.0625},{"date":"2022-05-26","close":32151.5039},{"date":"2022-05-27","close":32494.623},{"date":"2022-05-30","close":32907.3008},{"date":"2022-05-31","close":33083.5},{"date":"2022-06-02","close":32707.9199},{"date":"2022-06-03","close":32874.8438},{"date":"2022-06-07","close":32295.2441},{"date":"2022-06-08","close":32323.0723},{"date":"2022-06-09","close":32225.6895},{"date":"2022-06-10","close":31915.0215},{"date":"2022-06-13","close":30816.1074},{"date":"2022-06-14","close":30551.8105},{"date":"2022-06-15","close":30064.9453},{"date":"2022-06-16","close":30069.5898},{"date":"2022-06-17","close":29823.834},{"date":"2022-06-20","close":29313.7852},{"date":"2022-06-21","close":29499.2598},{"date":"2022-06-22","close":28687.8223},{"date":"2022-06-23","close":28548.7168},{"date":"2022-06-24","close":29077.3105},{"date":"2022-06-27","close":29448.2539},{"date":"2022-06-28","close":29698.6445},{"date":"2022-06-29","close":29211.7793},{"date":"2022-06-30","close":28683.1855},{"date":"2022-07-01","close":28409.6133},{"date":"2022-07-04","close":28437.4375},{"date":"2022-07-05","close":28864.0137},{"date":"2022-07-06","close":28247.3262},{"date":"2022-07-07","close":28789.8301},{"date":"2022-07-08","close":28956.752},{"date":"2022-07-11","close":28803.7383},{"date":"2022-07-12","close":28548.7168},{"date":"2022-07-13","close":28673.9121},{"date":"2022-07-14","close":28571.8984},{"date":"2022-07-15","close":28757.3691},{"date":"2022-07-18","close":29392.6152},{"date":"2022-07-19","close":29290.6016},{"date":"2022-07-20","close":29513.1699},{"date":"2022-07-21","close":29837.7461},{"date":"2022-07-22","close":29661.5469},{"date":"2022-07-25","close":29768.1953},{"date":"2022-07-26","close":29884.1172},{"date":"2022-07-27","close":29879.4785},{"date":"2022-07-28","close":30013.9414},{"date":"2022-07-29","close":30162.3184},{"date":"2022-08-01","close":30120.5898},{"date":"2022-08-02","close":29976.8496},{"date":"2022-08-03","close":30180.8652},{"date":"2022-08-04","close":30338.5215},{"date":"2022-08-05","close":30551.8105},{"date":"2022-08-08","close":30477.627},{"date":"2022-08-09","close":30598.1777},{"date":"2022-08-10","close":30236.5078},{"date":"2022-08-11","close":30737.2832},{"date":"2022-08-12","close":30830.0195},{"date":"2022-08-16","close":30922.7539},{"date":"2022-08-17","close":30769.7422},{"date":"2022-08-18","close":30690.916},{"date":"2022-08-19","close":30510.0781},{"date":"2022-08-22","close":30092.7676},{"date":"2022-08-23","close":29712.5547},{"date":"2022-08-24","close":29805.2891},{"date":"2022-08-25","close":30171.5938},{"date":"2022-08-26","close":30194.7773},{"date":"2022-08-29","close":29489.9863},{"date":"2022-08-30","close":29800.6543},{"date":"2022-08-31","close":30013.9414},{"date":"2022-09-01","close":29332.332},{"date":"2022-09-02","close":29183.957},{"date":"2022-09-05","close":29160.7734},{"date":"2022-09-06","close":29170.0449},{"date":"2022-09-07","close":28743.4629},{"date":"2022-09-08","close":28826.9258},{"date":"2022-09-13","close":29698.6445},{"date":"2022-09-14","close":29142.2246},{"date":"2022-09-15","close":28966.0273},{"date":"2022-09-16","close":28757.3691},{"date":"2022-09-19","close":28562.627},{"date":"2022-09-20","close":28660.0039},{"date":"2022-09-21","close":28391.0645},{"date":"2022-09-22","close":28126.7734},{"date":"2022-09-23","close":27737.2812},{"date":"2022-09-26","close":27055.6719},{"date":"2022-09-27","close":27106.6738},{"date":"2022-09-28","close":26462.1602},{"date":"2022-09-29","close":26480.7109},{"date":"2022-09-30","close":26364.793},{"date":"2022-10-04","close":26953.6621},{"date":"2022-10-05","close":26995.3906},{"date":"2022-10-06","close":27255.0508},{"date":"2022-10-07","close":27157.6816},{"date":"2022-10-11","close":26629.0859},{"date":"2022-10-12","close":26856.291},{"date":"2022-10-13","close":26443.6152},{"date":"2022-10-14","close":27078.8594},{"date":"2022-10-17","close":27092.7617},{"date":"2022-10-18","close":27449.7988},{"date":"2022-10-19","close":27217.959},{"date":"2022-10-20","close":26958.2969},{"date":"2022-10-21","close":26995.3906},{"date":"2022-10-24","close":27273.5996},{"date":"2022-10-25","close":27301.416},{"date":"2022-10-26","close":27491.5273},{"date":"2022-10-27","close":27955.2109},{"date":"2022-10-28","close":27606.291},{"date":"2022-10-31","close":28090.123},{"date":"2022-11-01","close":28434.3867},{"date":"2022-11-02","close":28401.8242},{"date":"2022-11-03","close":28220.3867},{"date":"2022-11-04","close":28480.9102},{"date":"2022-11-07","close":28787.957},{"date":"2022-11-08","close":29220.6152},{"date":"2022-11-09","close":29509.0508},{"date":"2022-11-10","close":29164.7871},{"date":"2022-11-11","close":30309.2344},{"date":"2022-11-14","close":30104.5312},{"date":"2022-11-15","close":30178.9746},{"date":"2022-11-16","close":30141.7539},{"date":"2022-11-17","close":29774.2285},{"date":"2022-11-18","close":29699.7949},{"date":"2022-11-21","close":29471.834},{"date":"2022-11-22","close":29234.5684},{"date":"2022-11-23","close":29429.959},{"date":"2022-11-24","close":29704.4453},{"date":"2022-11-25","close":29578.8359},{"date":"2022-11-28","close":29202.0039},{"date":"2022-11-29","close":29541.6211},{"date":"2022-11-30","close":30313.8848},{"date":"2022-12-01","close":30169.6699},{"date":"2022-12-02","close":29536.9609},{"date":"2022-12-05","close":29411.3535},{"date":"2022-12-06","close":29053.1328},{"date":"2022-12-07","close":28876.3477},{"date":"2022-12-08","close":28885.6543},{"date":"2022-12-09","close":29192.7012},{"date":"2022-12-12","close":29015.916},{"date":"2022-12-13","close":29025.2168},{"date":"2022-12-14","close":29341.5684},{"date":"2022-12-15","close":28867.0449},{"date":"2022-12-16","close":28704.2129},{"date":"2022-12-19","close":28732.1289},{"date":"2022-12-20","close":28480.9102},{"date":"2022-12-21","close":28434.3867},{"date":"2022-12-22","close":28774.002},{"date":"2022-12-23","close":28299.4727},{"date":"2022-12-26","close":28322.7344},{"date":"2022-12-27","close":28546.0391},{"date":"2022-12-28","close":28183.1699},{"date":"2022-12-29","close":27699.334},{"date":"2023-01-02","close":27489.9824},{"date":"2023-01-03","close":27503.9414},{"date":"2023-01-04","close":28048.2559},{"date":"2023-01-05","close":28285.5156},{"date":"2023-01-06","close":28601.8672},{"date":"2023-01-09","close":29383.4434},{"date":"2023-01-10","close":29416.0059},{"date":"2023-01-11","close":29499.7441},{"date":"2023-01-12","close":29569.5312},{"date":"2023-01-13","close":29769.5801},{"date":"2023-01-16","close":30011.4941},{"date":"2023-01-17","close":29788.1855},{"date":"2023-01-18","close":29597.4414},{"date":"2023-01-19","close":29764.9258},{"date":"2023-01-20","close":29951.0117},{"date":"2023-01-25","close":30434.8438},{"date":"2023-01-26","close":30867.5},{"date":"2023-01-27","close":31114.0684},{"date":"2023-01-30","close":30638.4707},{"date":"2023-01-31","close":30134.9023},{"date":"2023-02-01","close":30507.9199},{"date":"2023-02-02","close":30810.9941},{"date":"2023-02-03","close":30946.209},{"date":"2023-02-06","close":30256.1328},{"date":"2023-02-07","close":30447.3066},{"date":"2023-02-08","close":30899.582},{"date":"2023-02-09","close":30820.3203},{"date":"2023-02-10","close":30717.7422},{"date":"2023-02-13","close":30559.209},{"date":"2023-02-14","close":30736.3926},{"date":"2023-02-15","close":30176.8691},{"date":"2023-02-16","close":30769.0293},{"date":"2023-02-17","close":30489.2656},{"date":"2023-02-20","close":30596.5117},{"date":"2023-02-21","close":30554.5469},{"date":"2023-02-22","close":30027.6641},{"date":"2023-02-23","close":30400.6777},{"date":"2023-02-24","close":30125.582},{"date":"2023-02-27","close":29841.1562},{"date":"2023-02-28","close":29999.6875},{"date":"2023-03-02","close":30009.0137},{"date":"2023-03-03","close":30064.9648},{"date":"2023-03-06","close":30493.9316},{"date":"2023-03-07","close":30340.0625},{"date":"2023-03-08","close":29906.4336},{"date":"2023-03-09","close":29813.1797},{"date":"2023-03-10","close":29482.1289},{"date":"2023-03-13","close":29733.9141},{"date":"2023-03-14","close":29057.8242},{"date":"2023-03-15","close":29407.5254},{"date":"2023-03-16","close":29300.2832},{"date":"2023-03-17","close":29626.6719},{"date":"2023-03-20","close":29412.1895},{"date":"2023-03-21","close":29500.7793},{"date":"2023-03-22","close":29855.1465},{"date":"2023-03-23","close":29943.7324},{"date":"2023-03-24","close":29850.4805},{"date":"2023-03-27","close":29733.9141},{"date":"2023-03-28","close":30050.9766},{"date":"2023-03-29","close":30083.6152},{"date":"2023-03-30","close":30307.4277},{"date":"2023-03-31","close":30797.0039},{"date":"2023-04-03","close":30540.5566},{"date":"2023-04-04","close":30661.791},{"date":"2023-04-05","close":30834.3027},{"date":"2023-04-06","close":30321.4102},{"date":"2023-04-07","close":30824.9805},{"date":"2023-04-10","close":31109.4062},{"date":"2023-04-11","close":31491.7461},{"date":"2023-04-12","close":31598.9824},{"date":"2023-04-13","close":31682.916},{"date":"2023-04-14","close":31794.8184},{"date":"2023-04-17","close":31818.1289},{"date":"2023-04-18","close":31757.5137},{"date":"2023-04-19","close":31785.4941},{"date":"2023-04-20","close":31687.582},{"date":"2023-04-21","close":31533.7031},{"date":"2023-04-24","close":31300.5781},{"date":"2023-04-25","close":30927.5586},{"date":"2023-04-26","close":30899.582},{"date":"2023-04-27","close":30979.9199},{"date":"2023-04-28","close":31173.6602},{"date":"2023-05-02","close":31367.4043},{"date":"2023-05-03","close":31093.3301},{"date":"2023-05-04","close":31027.168},{"date":"2023-05-08","close":31353.2266},{"date":"2023-05-09","close":31263.4434},{"date":"2023-05-10","close":31107.502},{"date":"2023-05-11","close":31022.4453},{"date":"2023-05-12","close":30852.3281},{"date":"2023-05-15","close":30951.5645},{"date":"2023-05-16","close":31017.7227},{"date":"2023-05-17","close":31135.8535},{"date":"2023-05-18","close":31352.0},{"date":"2023-05-19","close":31863.5723},{"date":"2023-05-22","close":32080.9375},{"date":"2023-05-23","close":32151.8242},{"date":"2023-05-24","close":31963.0},{"date":"2023-05-25","close":31995.8828},{"date":"2023-05-26","close":32118.7461},{"date":"2023-05-30","close":32558.2129},{"date":"2023-05-31","close":32378.6406},{"date":"2023-06-01","close":32227.4297},{"date":"2023-06-02","close":32633.8086},{"date":"2023-06-05","close":32714.1484},{"date":"2023-06-07","close":32652.7168},{"date":"2023-06-08","close":32633.8086},{"date":"2023-06-09","close":33044.9336},{"date":"2023-06-12","close":32822.832},{"date":"2023-06-13","close":32992.9531},{"date":"2023-06-14","close":32822.832},{"date":"2023-06-15","close":32723.5977},{"date":"2023-06-16","close":32874.8125},{"date":"2023-06-19","close":32699.9766},{"date":"2023-06-20","close":32610.1816},{"date":"2023-06-21","close":32317.2129},{"date":"2023-06-22","close":32421.1719},{"date":"2023-06-23","close":32246.332},{"date":"2023-06-26","close":32416.4492},{"date":"2023-06-27","close":32383.3672},{"date":"2023-06-28","close":32236.8848},{"date":"2023-06-29","close":32227.4297},{"date":"2023-06-30","close":32378.6406},{"date":"2023-07-03","close":32709.0},{"date":"2023-07-04","close":32575.0},{"date":"2023-07-05","close":32280.0},{"date":"2023-07-06","close":32049.0},{"date":"2023-07-07","close":31669.832},{"date":"2023-07-10","close":31617.8477},{"date":"2023-07-11","close":32116.0},{"date":"2023-07-12","close":32313.0},{"date":"2023-07-13","close":32556.0},{"date":"2023-07-14","close":33172.5117},{"date":"2023-07-17","close":33054.3867},{"date":"2023-07-18","close":32731.0},{"date":"2023-07-19","close":32775.5742},{"date":"2023-07-20","close":32662.1699},{"date":"2023-07-21","close":32714.1484},{"date":"2023-07-24","close":32936.2461},{"date":"2023-07-25","close":32892.0},{"date":"2023-07-26","close":32562.9336},{"date":"2023-07-27","close":32875.0},{"date":"2023-07-28","close":32789.7578},{"date":"2023-07-31","close":33020.0},{"date":"2023-08-01","close":33492.0},{"date":"2023-08-02","close":32746.0},{"date":"2023-08-03","close":32553.4844},{"date":"2023-08-04","close":32534.5801},{"date":"2023-08-07","close":32463.6992},{"date":"2023-08-08","close":32175.4473},{"date":"2023-08-09","close":32553.4844},{"date":"2023-08-10","close":32397.5488},{"date":"2023-08-11","close":32345.5625},{"date":"2023-08-14","close":32052.584},{"date":"2023-08-16","close":31565.873},{"date":"2023-08-17","close":31461.9102},{"date":"2023-08-18","close":31324.873},{"date":"2023-08-21","close":31305.9746},{"date":"2023-08-22","close":31433.5605},{"date":"2023-08-23","close":31372.1289},{"date":"2023-08-24","close":31797.416},{"date":"2023-08-25","close":31452.4609},{"date":"2023-08-28","close":31684.0059},{"date":"2023-08-29","close":31821.041},{"date":"2023-08-30","close":31934.457},{"date":"2023-08-31","close":31972.2598},{"date":"2023-09-01","close":32236.8848},{"date":"2023-09-04","close":32454.252},{"date":"2023-09-05","close":32435.3535},{"date":"2023-09-06","close":32208.5312},{"date":"2023-09-07","close":32047.8613},{"date":"2023-09-08","close":32085.666},{"date":"2023-09-11","close":32180.1777},{"date":"2023-09-12","close":32000.6133},{"date":"2023-09-13","close":32033.6816},{"date":"2023-09-14","close":32477.873},{"date":"2023-09-15","close":32903.1602},{"date":"2023-09-18","close":32520.4102},{"date":"2023-09-19","close":32251.0547},{"date":"2023-09-20","close":32260.5078},{"date":"2023-09-21","close":31698.1816},{"date":"2023-09-22","close":31603.6719},{"date":"2023-09-25","close":31608.3945},{"date":"2023-09-26","close":31206.7363},{"date":"2023-09-27","close":31424.1074},{"date":"2023-10-04","close":30469.5723},{"date":"2023-10-05","close":30445.9453},{"date":"2023-10-06","close":30497.9238},{"date":"2023-10-10","close":30554.6309},{"date":"2023-10-11","close":31074.4258},{"date":"2023-10-12","close":31419.3809},{"date":"2023-10-13","close":31154.7559},{"date":"2023-10-16","close":30942.1172},{"date":"2023-10-17","close":31315.4238},{"date":"2023-10-18","close":31443.0117},{"date":"2023-10-19","close":30857.0527},{"date":"2023-10-20","close":30403.4121},{"date":"2023-10-23","close":30209.6719},{"date":"2023-10-24","close":30479.0254},{"date":"2023-10-25","close":30304.1777},{"date":"2023-10-26","close":29510.3066},{"date":"2023-10-27","close":29529.209},{"date":"2023-10-30","close":29628.7637},{"date":"2023-10-31","close":29368.0293},{"date":"2023-11-01","close":29680.9102},{"date":"2023-11-02","close":30117.0469},{"date":"2023-11-03","close":30472.5918},{"date":"2023-11-06","close":31904.248},{"date":"2023-11-07","close":31297.457},{"date":"2023-11-08","close":31022.502},{"date":"2023-11-09","close":31174.2012},{"date":"2023-11-10","close":30975.0918},{"date":"2023-11-13","close":30975.0918},{"date":"2023-11-14","close":31292.7168},{"date":"2023-11-15","close":31951.6562},{"date":"2023-11-16","close":31937.4355},{"date":"2023-11-17","close":31771.5156},{"date":"2023-11-20","close":31999.0645},{"date":"2023-11-21","close":32183.9492},{"date":"2023-11-22","close":32226.6094},{"date":"2023-11-23","close":32245.5742},{"date":"2023-11-24","close":31999.0645},{"date":"2023-11-27","close":31951.6562},{"date":"2023-11-28","close":32316.6816},{"date":"2023-11-29","close":32255.0547},{"date":"2023-11-30","close":32435.2031},{"date":"2023-12-01","close":32036.9902},{"date":"2023-12-04","close":32198.168},{"date":"2023-12-05","close":31861.5859},{"date":"2023-12-06","close":31927.957},{"date":"2023-12-07","close":31842.627},{"date":"2023-12-08","close":32278.7598},{"date":"2023-12-11","close":32383.0488},{"date":"2023-12-12","close":32548.9727},{"date":"2023-12-13","close":32240.834},{"date":"2023-12-14","close":32515.7871},{"date":"2023-12-15","close":32833.4062},{"date":"2023-12-18","close":32885.5547},{"date":"2023-12-19","close":32942.4453},{"date":"2023-12-20","close":33535.0195},{"date":"2023-12-21","close":33326.4297},{"date":"2023-12-22","close":33435.4688},{"date":"2023-12-26","close":33563.4609},{"date":"2023-12-27","close":33956.9336},{"date":"2023-12-28","close":34487.8828},{"date":"2024-01-02","close":34724.9102},{"date":"2024-01-03","close":33805.2305},{"date":"2024-01-04","close":33487.6133},{"date":"2024-01-05","close":33402.2773},{"date":"2024-01-08","close":33274.2852},{"date":"2024-01-09","close":33141.5508},{"date":"2024-01-10","close":32800.2266},{"date":"2024-01-11","close":32809.7031},{"date":"2024-01-12","close":32530.0078},{"date":"2024-01-15","close":32634.3105},{"date":"2024-01-16","close":32179.2051},{"date":"2024-01-17","close":31387.5254},{"date":"2024-01-18","close":31538.0},{"date":"2024-01-19","close":32013.2871},{"date":"2024-01-22","close":32060.6895},{"date":"2024-01-23","close":32236.0938},{"date":"2024-01-24","close":32089.1289},{"date":"2024-01-25","close":32131.8008},{"date":"2024-01-26","close":32164.9844},{"date":"2024-01-29","close":32586.9023},{"date":"2024-01-30","close":32510.9609},{"date":"2024-01-31","close":32363.8301},{"date":"2024-02-01","close":32914.3789},{"date":"2024-02-02","close":33987.0117},{"date":"2024-02-05","close":33578.8359},{"date":"2024-02-06","close":33441.1992},{"date":"2024-02-07","close":33934.8008},{"date":"2024-02-08","close":33987.0117},{"date":"2024-02-13","close":34371.4414},{"date":"2024-02-14","close":33911.0703},{"date":"2024-02-15","close":33863.6055},{"date":"2024-02-16","close":34205.3281},{"date":"2024-02-19","close":34722.6484},{"date":"2024-02-20","close":34323.9766},{"date":"2024-02-21","close":34267.0273},{"date":"2024-02-22","close":34428.3945},{"date":"2024-02-23","close":34537.5508},{"date":"2024-02-26","close":34262.2852},{"date":"2024-02-27","close":33968.0195},{"date":"2024-02-28","close":34399.918},{"date":"2024-02-29","close":34304.9961},{"date":"2024-03-04","close":34779.6094},{"date":"2024-03-05","close":34494.8398},{"date":"2024-03-06","close":34399.918},{"date":"2024-03-07","close":34414.1562},{"date":"2024-03-08","close":34898.2617},{"date":"2024-03-11","close":34622.9844},{"date":"2024-03-12","close":34898.2617},{"date":"2024-03-13","close":35064.3789},{"date":"2024-03-14","close":35396.6016},{"date":"2024-03-15","close":34736.8906},{"date":"2024-03-18","close":34936.2305},{"date":"2024-03-19","close":34570.7773},{"date":"2024-03-20","close":35159.3008},{"date":"2024-03-21","close":36089.5352},{"date":"2024-03-22","close":35970.8867},{"date":"2024-03-25","close":35861.7266},{"date":"2024-03-26","close":36193.957},{"date":"2024-03-27","close":36212.9336},{"date":"2024-03-28","close":36203.4492},{"date":"2024-03-29","close":36412.2734},{"date":"2024-04-01","close":36360.0625},{"date":"2024-04-02","close":36464.4766},{"date":"2024-04-03","close":35890.1992},{"date":"2024-04-04","close":36431.2617},{"date":"2024-04-05","close":36004.1094},{"date":"2024-04-08","close":36198.6953},{"date":"2024-04-09","close":35966.1484},{"date":"2024-04-11","close":35975.6328},{"date":"2024-04-12","close":35600.6875},{"date":"2024-04-15","close":35439.3242},{"date":"2024-04-16","close":34637.2227},{"date":"2024-04-17","close":34248.0391},{"date":"2024-04-18","close":34836.5625},{"date":"2024-04-19","close":34167.3555},{"date":"2024-04-22","close":34627.7266},{"date":"2024-04-23","close":34585.0156},{"date":"2024-04-24","close":35225.7383},{"date":"2024-04-25","close":34641.9727},{"date":"2024-04-26","close":35026.4102},{"date":"2024-04-29","close":35358.3867},{"date":"2024-04-30","close":35521.9688},{"date":"2024-05-02","close":35363.1992},{"date":"2024-05-03","close":35329.5195},{"date":"2024-05-07","close":36157.0664},{"date":"2024-05-08","close":36291.7812},{"date":"2024-05-09","close":35906.875},{"date":"2024-05-10","close":36056.0312},{"date":"2024-05-13","close":35988.6719},{"date":"2024-05-14","close":36017.5391},{"date":"2024-05-16","close":36412.0742},{"date":"2024-05-17","close":35974.2383},{"date":"2024-05-20","close":36272.5391},{"date":"2024-05-21","close":36070.4648},{"date":"2024-05-22","close":36094.5234},{"date":"2024-05-23","close":36099.332},{"date":"2024-05-24","close":35526.7891},{"date":"2024-05-27","close":36007.918},{"date":"2024-05-28","close":36041.5977},{"date":"2024-05-29","close":35521.9688},{"date":"2024-05-30","close":34877.2539},{"date":"2024-05-31","close":34872.4453},{"date":"2024-06-03","close":35507.543},{"date":"2024-06-04","close":35233.2969},{"date":"2024-06-05","close":35603.7656},{"date":"2024-06-07","close":36080.0859},{"date":"2024-06-10","close":35868.3906},{"date":"2024-06-11","close":35772.1602},{"date":"2024-06-12","close":36089.707},{"date":"2024-06-13","close":36421.6875},{"date":"2024-06-14","close":36474.6172},{"date":"2024-06-17","close":36325.4688},{"date":"2024-06-18","close":36667.0625},{"date":"2024-06-19","close":37234.8047},{"date":"2024-06-20","close":37364.707},{"date":"2024-06-21","close":37037.5391},{"date":"2024-06-24","close":36758.4805},{"date":"2024-06-25","close":36869.1367},{"date":"2024-06-26","close":37172.2539},{"date":"2024-06-27","close":37162.6328},{"date":"2024-06-28","close":37355.082},{"date":"2024-07-01","close":37422.4453},{"date":"2024-07-02","close":37138.5781},{"date":"2024-07-03","close":37306.9766},{"date":"2024-07-04","close":37821.7852},{"date":"2024-07-05","close":38538.668},{"date":"2024-07-08","close":38384.707},{"date":"2024-07-09","close":38514.6172},{"date":"2024-07-10","close":38514.6172},{"date":"2024-07-11","close":38759.9883},{"date":"2024-07-12","close":38235.5586},{"date":"2024-07-15","close":38442.4375},{"date":"2024-07-16","close":38485.7422},{"date":"2024-07-17","close":38139.3359},{"date":"2024-07-18","close":37850.6523},{"date":"2024-07-19","close":37446.5039},{"date":"2024-07-22","close":37061.5938},{"date":"2024-07-23","close":37153.0117},{"date":"2024-07-24","close":36936.4961},{"date":"2024-07-25","close":36282.1602},{"date":"2024-07-26","close":36469.8047},{"date":"2024-07-29","close":36893.1992},{"date":"2024-07-30","close":36540.6836},{"date":"2024-07-31","close":37062.2188},{"date":"2024-08-01","close":37120.1562},{"date":"2024-08-02","close":35642.5},{"date":"2024-08-05","close":32363.6426},{"date":"2024-08-06","close":33232.8516},{"date":"2024-08-07","close":34010.3203},{"date":"2024-08-08","close":33706.0859},{"date":"2024-08-09","close":34222.7891},{"date":"2024-08-12","close":34609.1055},{"date":"2024-08-13","close":34729.8281},{"date":"2024-08-14","close":35063.0234},{"date":"2024-08-16","close":35883.9492},{"date":"2024-08-19","close":35579.7266},{"date":"2024-08-20","close":35917.7539},{"date":"2024-08-21","close":35864.6328},{"date":"2024-08-22","close":35937.0703},{"date":"2024-08-23","close":35908.0938},{"date":"2024-08-26","close":35710.1055},{"date":"2024-08-27","close":35526.0},{"date":"2024-08-28","close":35608.6992},{"date":"2024-08-29","close":35135.457},{"date":"2024-08-30","close":35294.8164},{"date":"2024-09-02","close":35251.3555},{"date":"2024-09-03","close":34985.7656},{"date":"2024-09-04","close":33773.6992},{"date":"2024-09-05","close":33710.9219},{"date":"2024-09-06","close":33416.3555},{"date":"2024-09-09","close":33228.0234},{"date":"2024-09-10","close":33039.6992},{"date":"2024-09-11","close":32735.4707},{"date":"2024-09-12","close":33464.6445},{"date":"2024-09-13","close":33556.3945},{"date":"2024-09-19","close":33527.4258},{"date":"2024-09-20","close":33580.5352},{"date":"2024-09-23","close":33701.2617},{"date":"2024-09-24","close":34092.4102},{"date":"2024-09-25","close":33599.8516},{"date":"2024-09-26","close":34720.168},{"date":"2024-09-27","close":34594.6133},{"date":"2024-09-30","close":33812.3281},{"date":"2024-10-02","close":33353.5781},{"date":"2024-10-04","close":33377.7188},{"date":"2024-10-07","close":33933.0547},{"date":"2024-10-08","close":33686.7734},{"date":"2024-10-10","close":33754.3828},{"date":"2024-10-11","close":33802.6719},{"date":"2024-10-14","close":34174.4961},{"date":"2024-10-15","close":34309.7148},{"date":"2024-10-16","close":33986.1641},{"date":"2024-10-17","close":34063.4297},{"date":"2024-10-18","close":33879.9336},{"date":"2024-10-21","close":33962.0273},{"date":"2024-10-22","close":33483.9609},{"date":"2024-10-23","close":33933.0547},{"date":"2024-10-24","close":33638.4883},{"date":"2024-10-25","close":33657.8008},{"date":"2024-10-28","close":33947.5391},{"date":"2024-10-29","close":34039.293},{"date":"2024-10-30","close":33736.0},{"date":"2024-10-31","close":33283.3945},{"date":"2024-11-01","close":33050.8164},{"date":"2024-11-04","close":33608.043},{"date":"2024-11-05","close":33392.0},{"date":"2024-11-06","close":33307.6289},{"date":"2024-11-07","close":33341.543},{"date":"2024-11-08","close":33264.0117},{"date":"2024-11-11","close":32760.0859},{"date":"2024-11-12","close":32081.7246},{"date":"2024-11-13","close":31248.3086},{"date":"2024-11-14","close":31098.0996},{"date":"2024-11-15","close":31316.1465},{"date":"2024-11-18","close":32047.8105},{"date":"2024-11-19","close":32173.791},{"date":"2024-11-20","close":32236.7812},{"date":"2024-11-21","close":32280.3906},{"date":"2024-11-22","close":32537.1973},{"date":"2024-11-25","close":32924.832},{"date":"2024-11-26","close":32818.2344},{"date":"2024-11-27","close":32585.6504},{"date":"2024-11-28","close":32493.5898},{"date":"2024-11-29","close":31878.2188},{"date":"2024-12-02","close":31926.6719},{"date":"2024-12-03","close":32391.834},{"date":"2024-12-04","close":31965.4355},{"date":"2024-12-05","close":31732.8555},{"date":"2024-12-06","close":31553.5742},{"date":"2024-12-09","close":30783.1445},{"date":"2024-12-10","close":31398.5176},{"date":"2024-12-11","close":31742.5449},{"date":"2024-12-12","close":32256.1621},{"date":"2024-12-13","close":32357.918},{"date":"2024-12-16","close":32256.1621},{"date":"2024-12-17","close":31863.6836},{"date":"2024-12-18","close":32324.0},{"date":"2024-12-19","close":31582.6445},{"date":"2024-12-20","close":31127.1738},{"date":"2024-12-23","close":31616.5664},{"date":"2024-12-24","close":31635.9473},{"date":"2024-12-26","close":31485.7383},{"date":"2024-12-27","close":31403.3633},{"date":"2024-12-30","close":31282.2285},{"date":"2025-01-02","close":31228.9277},{"date":"2025-01-03","close":31810.3809},{"date":"2025-01-06","close":32522.6641},{"date":"2025-01-07","close":32546.8867},{"date":"2025-01-08","close":32842.4648},{"date":"2025-01-09","close":32886.0742},{"date":"2025-01-10","close":32837.6133},{"date":"2025-01-13","close":32416.0664},{"date":"2025-01-14","close":32532.3535},{"date":"2025-01-15","close":32483.8984},{"date":"2025-01-16","close":32958.7539},{"date":"2025-01-17","close":32900.6055},{"date":"2025-01-20","close":32842.4648},{"date":"2025-01-21","close":32847.3086},{"date":"2025-01-22","close":33249.4805},{"date":"2025-01-23","close":32886.0742},{"date":"2025-01-24","close":33065.8828},{"date":"2025-01-31","close":32735.4199},{"date":"2025-02-03","close":31865.5195},{"date":"2025-02-04","close":32239.7227},{"date":"2025-02-05","close":32628.5039},{"date":"2025-02-06","close":32963.8281},{"date":"2025-02-07","close":32769.4375},{"date":"2025-02-10","close":32818.0312},{"date":"2025-02-11","close":33075.6055},{"date":"2025-02-12","close":33119.3398},{"date":"2025-02-13","close":33483.8242},{"date":"2025-02-14","close":33683.0703},{"date":"2025-02-17","close":33916.3477},{"date":"2025-02-18","close":34139.8945},{"date":"2025-02-19","close":34849.418},{"date":"2025-02-20","close":34557.832},{"date":"2025-02-21","close":34577.2734},{"date":"2025-02-24","close":34344.0},{"date":"2025-02-25","close":34193.3516},{"date":"2025-02-26","close":34348.8594},{"date":"2025-02-27","close":34227.3672},{"date":"2025-02-28","close":33090.1797},{"date":"2025-03-04","close":32988.1211},{"date":"2025-03-05","close":33245.6914},{"date":"2025-03-06","close":33566.4375},{"date":"2025-03-07","close":33435.2266},{"date":"2025-03-10","close":33512.9805},{"date":"2025-03-11","close":33119.3398},{"date":"2025-03-12","close":33644.1992},{"date":"2025-03-13","close":33493.543},{"date":"2025-03-14","close":33668.4961},{"date":"2025-03-17","close":34305.1211},{"date":"2025-03-18","close":34426.6172},{"date":"2025-03-19","close":34723.0664},{"date":"2025-03-20","close":34961.1914},{"date":"2025-03-21","close":35111.8438},{"date":"2025-03-24","close":34985.4922},{"date":"2025-03-25","close":34844.5586},{"date":"2025-03-26","close":35131.2852},{"date":"2025-03-27","close":34703.625},{"date":"2025-03-28","close":34115.5938},{"date":"2025-03-31","close":33095.0391},{"date":"2025-04-01","close":33639.3359},{"date":"2025-04-02","close":33449.8008},{"date":"2025-04-03","close":33041.582},{"date":"2025-04-04","close":32749.9941},{"date":"2025-04-07","close":30864.4043},{"date":"2025-04-08","close":30844.9668},{"date":"2025-04-09","close":30320.1133},{"date":"2025-04-10","close":32215.4199},{"date":"2025-04-11","close":32098.7891},{"date":"2025-04-14","close":32346.6387},{"date":"2025-04-15","close":32647.9453},{"date":"2025-04-16","close":32166.8242},{"date":"2025-04-17","close":32468.1289},{"date":"2025-04-18","close":32696.5371},{"date":"2025-04-21","close":32730.5586},{"date":"2025-04-22","close":32638.2266},{"date":"2025-04-23","close":33221.3984},{"date":"2025-04-24","close":33158.2148},{"date":"2025-04-25","close":33498.4062},{"date":"2025-04-28","close":33508.1211},{"date":"2025-04-29","close":33734.7578},{"date":"2025-04-30","close":33700.2734},{"date":"2025-05-02","close":33700.2734},{"date":"2025-05-07","close":33966.3281},{"date":"2025-05-08","close":33966.3281},{"date":"2025-05-09","close":33976.1797},{"date":"2025-05-12","close":34459.0234},{"date":"2025-05-13","close":34547.707},{"date":"2025-05-14","close":35000.9844},{"date":"2025-05-15","close":34769.418},{"date":"2025-05-16","close":34867.9609},{"date":"2025-05-19","close":34473.8008},{"date":"2025-05-20","close":34527.9961},{"date":"2025-05-21","close":34769.418},{"date":"2025-05-22","close":34321.0664},{"date":"2025-05-23","close":34360.4844},{"date":"2025-05-26","close":34902.4453},{"date":"2025-05-27","close":34991.1289},{"date":"2025-05-28","close":35488.7539},{"date":"2025-05-29","close":36188.375},{"date":"2025-05-30","close":35794.2266},{"date":"2025-06-02","close":35818.8516},{"date":"2025-06-04","close":36828.8789},{"date":"2025-06-05","close":37503.8672},{"date":"2025-06-09","close":38134.5195},{"date":"2025-06-10","close":38341.4492},{"date":"2025-06-11","close":38804.582},{"date":"2025-06-12","close":38873.5547},{"date":"2025-06-13","close":38573.0234},{"date":"2025-06-16","close":39223.3711},{"date":"2025-06-17","close":39351.4727},{"date":"2025-06-18","close":39686.5039},{"date":"2025-06-19","close":39765.3359},{"date":"2025-06-20","close":40277.7383},{"date":"2025-06-23","close":40267.8828},{"date":"2025-06-24","close":41593.2305},{"date":"2025-06-25","close":41765.6719},{"date":"2025-06-26","close":41356.7383},{"date":"2025-06-27","close":41144.8789},{"date":"2025-06-30","close":41361.6641},{"date":"2025-07-01","close":41484.8398},{"date":"2025-07-02","close":41317.3242},{"date":"2025-07-03","close":41967.6758},{"date":"2025-07-04","close":41154.7344},{"date":"2025-07-07","close":41208.9297},{"date":"2025-07-08","close":41992.3164},{"date":"2025-07-09","close":42105.6367},{"date":"2025-07-10","close":42667.3008},{"date":"2025-07-11","close":42687.0078},{"date":"2025-07-14","close":43086.0938},{"date":"2025-07-15","close":43332.4375},{"date":"2025-07-16","close":42948.1406},{"date":"2025-07-17","close":43056.5352},{"date":"2025-07-18","close":43002.332},{"date":"2025-07-21","close":43332.4375},{"date":"2025-07-22","close":42751.0625},{"date":"2025-07-23","close":42898.875},{"date":"2025-07-24","close":42839.75},{"date":"2025-07-25","close":42967.8516},{"date":"2025-07-28","close":43184.6328},{"date":"2025-07-29","close":43495.0273},{"date":"2025-07-30","close":43835.9922},{"date":"2025-07-31","close":43737.1641},{"date":"2025-08-01","close":41973.0469},{"date":"2025-08-04","close":42447.4336},{"date":"2025-08-05","close":43055.2344},{"date":"2025-08-06","close":43010.7617},{"date":"2025-08-07","close":43386.3164},{"date":"2025-08-08","close":43277.6016},{"date":"2025-08-11","close":43277.6016},{"date":"2025-08-12","close":43134.3008},{"date":"2025-08-13","close":43593.8633},{"date":"2025-08-14","close":43554.3281},{"date":"2025-08-18","close":42877.3438},{"date":"2025-08-19","close":42585.7969},{"date":"2025-08-20","close":42328.8398},{"date":"2025-08-21","close":42427.6719},{"date":"2025-08-22","close":42783.457},{"date":"2025-08-25","close":43312.1992},{"date":"2025-08-26","close":42902.0508},{"date":"2025-08-27","close":42981.1133},{"date":"2025-08-28","close":43198.5391},{"date":"2025-08-29","close":43035.4727},{"date":"2025-09-01","close":42318.9531},{"date":"2025-09-02","close":42768.6328},{"date":"2025-09-03","close":42976.1719},{"date":"2025-09-04","close":43149.1289},{"date":"2025-09-05","close":43312.1992},{"date":"2025-09-08","close":43465.3867},{"date":"2025-09-09","close":44063.3008},{"date":"2025-09-10","close":44957.7109},{"date":"2025-09-11","close":45283.8516},{"date":"2025-09-12","close":46227.6758},{"date":"2025-09-15","close":46484.6367},{"date":"2025-09-16","close":47211.0391},{"date":"2025-09-17","close":46667.4688},{"date":"2025-09-18","close":47458.1055},{"date":"2025-09-19","close":47309.8672},{"date":"2025-09-22","close":47774.3633},{"date":"2025-09-23","close":48154.8555},{"date":"2025-09-24","close":48006.6172},{"date":"2025-09-25","close":48016.5039},{"date":"2025-09-26","close":46860.1875},{"date":"2025-09-29","close":47586.5898},{"date":"2025-09-30","close":47453.168},{"date":"2025-10-01","close":47957.1992},{"date":"2025-10-02","close":49390.2305},{"date":"2025-10-10","close":50650.3125},{"date":"2025-10-13","close":50161.1055},{"date":"2025-10-14","close":49671.8945},{"date":"2025-10-15","close":51045.6328},{"date":"2025-10-16","close":52399.6055},{"date":"2025-10-17","close":52518.1992},{"date":"2025-10-20","close":53496.6133},{"date":"2025-10-21","close":53625.0938},{"date":"2025-10-22","close":54262.5469},{"date":"2025-10-23","close":53679.4453},{"date":"2025-10-24","close":55038.3594},{"date":"2025-10-27","close":56575.168},{"date":"2025-10-28","close":56041.4844},{"date":"2025-10-29","close":57197.793},{"date":"2025-10-30","close":57386.0938},{"date":"2025-10-31","close":58040.1797},{"date":"2025-11-03","close":59923.1523},{"date":"2025-11-04","close":58213.6094},{"date":"2025-11-05","close":56618.0391},{"date":"2025-11-06","close":56895.5273},{"date":"2025-11-07","close":55869.8008},{"date":"2025-11-10","close":57559.5273},{"date":"2025-11-11","close":58173.9688},{"date":"2025-11-12","close":58758.6797},{"date":"2025-11-13","close":59031.2148},{"date":"2025-11-14","close":56424.7891},{"date":"2025-11-17","close":57628.8984},{"date":"2025-11-18","close":55740.9648},{"date":"2025-11-19","close":55324.7305},{"date":"2025-11-20","close":56523.8906},{"date":"2025-11-21","close":54145.3945},{"date":"2025-11-24","close":54135.4805},{"date":"2025-11-25","close":54541.8125},{"date":"2025-11-26","close":56028.3672},{"date":"2025-11-27","close":56424.7852},{"date":"2025-11-28","close":55631.9531},{"date":"2025-12-01","close":55537.8008},{"date":"2025-12-02","close":56627.9453},{"date":"2025-12-03","close":57232.4844},{"date":"2025-12-04","close":57083.8242},{"date":"2025-12-05","close":58169.0117},{"date":"2025-12-08","close":58951.9297},{"date":"2025-12-09","close":58629.8438},{"date":"2025-12-10","close":58600.1172},{"date":"2025-12-11","close":58099.6406},{"date":"2025-12-12","close":58956.8867},{"date":"2025-12-15","close":57599.1641},{"date":"2025-12-16","close":56325.6797},{"date":"2025-12-17","close":57420.7773},{"date":"2025-12-18","close":56766.6914},{"date":"2025-12-19","close":57024.3633},{"date":"2025-12-22","close":58391.9961},{"date":"2025-12-23","close":58555.5156},{"date":"2025-12-24","close":58575.3359},{"date":"2025-12-26","close":59085.7227},{"date":"2025-12-29","close":60656.5195},{"date":"2025-12-30","close":60849.7695},{"date":"2026-01-02","close":62628.6875},{"date":"2026-01-05","close":65031.9531},{"date":"2026-01-06","close":66132.0078},{"date":"2026-01-07","close":66657.2578},{"date":"2026-01-08","close":66607.7031},{"date":"2026-01-09","close":67167.6406},{"date":"2026-01-12","close":67573.9688},{"date":"2026-01-13","close":68465.9062},{"date":"2026-01-14","close":68812.7656},{"date":"2026-01-15","close":69997.0625},{"date":"2026-01-16","close":70770.0703},{"date":"2026-01-19","close":71771.0156},{"date":"2026-01-20","close":71191.2656},{"date":"2026-01-21","close":71726.4297},{"date":"2026-01-22","close":72534.1172},{"date":"2026-01-23","close":73009.8125},{"date":"2026-01-26","close":72291.3047},{"date":"2026-01-27","close":74823.4219},{"date":"2026-01-28","close":76151.4062},{"date":"2026-01-29","close":77059.9766},{"date":"2026-01-30","close":77283.3984},{"date":"2026-02-02","close":72819.9688},{"date":"2026-02-03","close":78385.6094},{"date":"2026-02-04","close":79477.8828},{"date":"2026-02-05","close":76141.4844},{"date":"2026-02-06","close":75272.6172},{"date":"2026-02-09","close":78455.1172},{"date":"2026-02-10","close":78465.0391},{"date":"2026-02-11","close":79189.9141},{"date":"2026-02-12","close":82049.6953},{"date":"2026-02-13","close":81970.25},{"date":"2026-02-19","close":84403.0469},{"date":"2026-02-20","close":86384.0391},{"date":"2026-02-23","close":87034.4375},{"date":"2026-02-24","close":89179.2656},{"date":"2026-02-25","close":90961.6562},{"date":"2026-02-26","close":95127.2031},{"date":"2026-02-27","close":94337.7812},{"date":"2026-03-03","close":86741.5078},{"date":"2026-03-04","close":76017.3594},{"date":"2026-03-05","close":83613.6328},{"date":"2026-03-06","close":83474.6094},{"date":"2026-03-09","close":78246.5938},{"date":"2026-03-10","close":83007.9141},{"date":"2026-03-11","close":83861.875},{"date":"2026-03-12","close":82963.2266},{"date":"2026-03-13","close":81821.3125},{"date":"2026-03-16","close":83072.4609},{"date":"2026-03-17","close":84770.4453},{"date":"2026-03-18","close":89392.7578},{"date":"2026-03-19","close":86796.1172},{"date":"2026-03-20","close":86721.6484},{"date":"2026-03-23","close":81324.8203},{"date":"2026-03-24","close":83638.4609},{"date":"2026-03-25","close":84621.5},{"date":"2026-03-26","close":81662.4375},{"date":"2026-03-27","close":81369.5},{"date":"2026-03-30","close":78887.0625},{"date":"2026-03-31","close":75366.9531},{"date":"2026-04-01","close":82327.7188},{"date":"2026-04-02","close":78286.3125},{"date":"2026-04-03","close":80555.2656},{"date":"2026-04-06","close":81736.9062},{"date":"2026-04-07","close":82888.7578},{"date":"2026-04-08","close":89084.9297},{"date":"2026-04-09","close":87466.375},{"date":"2026-04-10","close":88871.4453},{"date":"2026-04-13","close":88032.375},{"date":"2026-04-14","close":90629.0156},{"date":"2026-04-15","close":92902.9297},{"date":"2026-04-16","close":94933.5703},{"date":"2026-04-17","close":94173.9453},{"date":"2026-04-20","close":94695.25},{"date":"2026-04-21","close":97167.7734},{"date":"2026-04-22","close":97515.3047},{"date":"2026-04-23","close":98652.2656},{"date":"2026-04-24","close":98185.5625},{"date":"2026-04-27","close":100613.3984},{"date":"2026-04-28","close":100975.8359},{"date":"2026-04-29","close":101664.9219},{"date":"2026-04-30","close":100656.2578},{"date":"2026-05-04","close":105944.2344},{"date":"2026-05-06","close":113998.5312},{"date":"2026-05-07","close":116315.4531},{"date":"2026-05-08","close":116450.2734},{"date":"2026-05-11","close":122607.0938},{"date":"2026-05-12","close":119725.9219},{"date":"2026-05-13","close":123216.2812},{"date":"2026-05-14","close":125683.0078},{"date":"2026-05-15","close":117488.8984},{"date":"2026-05-18","close":118422.6562},{"date":"2026-05-19","close":115007.1953},{"date":"2026-05-20","close":113793.8047},{"date":"2026-05-21","close":123715.625},{"date":"2026-05-22","close":124155.0391},{"date":"2026-05-26","close":127505.5859},{"date":"2026-05-27","close":131440.3594},{"date":"2026-05-28","close":130771.25},{"date":"2026-05-29","close":136139.1094},{"date":"2026-06-01","close":142226.0312},{"date":"2026-06-02","close":142670.4375},{"date":"2026-06-04","close":139544.5938},{"date":"2026-06-05","close":131665.0625},{"date":"2026-06-08","close":120150.3594},{"date":"2026-06-09","close":130736.2969},{"date":"2026-06-10","close":124584.4688},{"date":"2026-06-11","close":124539.5234},{"date":"2026-06-12","close":130132.0938},{"date":"2026-06-15","close":137202.7031},{"date":"2026-06-16","close":140183.7344},{"date":"2026-06-17","close":142945.0781},{"date":"2026-06-18","close":147568.9219},{"date":"2026-06-19","close":147548.9531},{"date":"2026-06-22","close":149211.75},{"date":"2026-06-23","close":133947.0312},{"date":"2026-06-24","close":138570.8906},{"date":"2026-06-25","close":146640.1562},{"date":"2026-06-26","close":138500.9688},{"date":"2026-06-29","close":137217.6875},{"date":"2026-06-30","close":139284.9375},{"date":"2026-07-01","close":135445.0312},{"date":"2026-07-02","close":124494.5859},{"date":"2026-07-03","close":131705.0},{"date":"2026-07-06","close":130801.2031},{"date":"2026-07-07","close":124534.5312},{"date":"2026-07-08","close":117508.8672},{"date":"2026-07-09","close":118267.8594},{"date":"2026-07-10","close":121548.5},{"date":"2026-07-13","close":109619.3516},{"date":"2026-07-14","close":110333.3984},{"date":"2026-07-15","close":117384.0312},{"date":"2026-07-16","close":109394.6484},{"date":"2026-07-20","close":104411.2734},{"date":"2026-07-21","close":108830.3984},{"date":"2026-07-22","close":109095.0469},{"date":"2026-07-23","close":113908.6484},{"date":"2026-07-24","close":106902.9609},{"date":"2026-07-27","close":108301.1016},{"date":"2026-07-28","close":96406.9062},{"date":"2026-07-29","close":90315.0},{"date":"2026-07-30","close":88345.0},{"date":"2026-07-31","close":109800.0},{"date":"2026-08-03","close":99975.0},{"date":"2026-08-04","close":101185.0},{"date":"2026-08-05","close":105150.0},{"date":"2026-08-06","close":99700.0},{"date":"2026-08-07","close":98845.0},{"date":"2026-08-10","close":98950.0},{"date":"2026-08-11","close":99935.0},{"date":"2026-08-12","close":104025.0},{"date":"2026-08-13","close":108040.0},{"date":"2026-08-14","close":110885.0},{"date":"2026-08-18","close":109395.0},{"date":"2026-08-19","close":102685.0},{"date":"2026-08-20","close":109060.0},{"date":"2026-08-21","close":110765.0},{"date":"2026-08-24","close":106735.0},{"date":"2026-08-25","close":107520.0},{"date":"2026-08-26","close":108410.0},{"date":"2026-08-27","close":109970.0},{"date":"2026-08-28","close":108020.0},{"date":"2026-08-31","close":108360.0},{"date":"2026-09-01","close":108700.0},{"date":"2026-09-02","close":104380.0},{"date":"2026-09-03","close":104435.0},{"date":"2026-09-04","close":106420.0},{"date":"2026-09-07","close":111640.0},{"date":"2026-09-08","close":111230.0},{"date":"2026-09-09","close":112965.0},{"date":"2026-09-10","close":112690.0},{"date":"2026-09-11","close":110335.0},{"date":"2026-09-14","close":106350.0},{"date":"2026-09-15","close":105180.0},{"date":"2026-09-16","close":107110.0},{"date":"2026-09-17","close":107185.0},{"date":"2026-09-18","close":110225.0},{"date":"2026-09-21","close":112540.0},{"date":"2026-09-22","close":112715.0},{"date":"2026-09-23","close":113945.0},{"date":"2026-09-28","close":110375.0},{"date":"2026-09-29","close":110845.0},{"date":"2026-09-30","close":110440.0},{"date":"2026-10-01","close":112325.0},{"date":"2026-10-02","close":112965.0},{"date":"2026-10-06","close":111745.0},{"date":"2026-10-07","close":109445.0},{"date":"2026-10-08","close":106515.0},{"date":"2026-10-12","close":102290.0},{"date":"2026-10-13","close":95940.0},{"date":"2026-10-14","close":95530.0},{"date":"2026-10-15","close":87640.0},{"date":"2026-10-16","close":89495.0},{"date":"2026-10-19","close":90570.0},{"date":"2026-10-20","close":87440.0},{"date":"2026-10-21","close":90365.0},{"date":"2026-10-22","close":87360.0},{"date":"2026-10-23","close":85160.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":17704.0,"foreign_net":61308.0,"institution_net":-79012.0},{"date":"2026-10-21","retail_net":-14545.0,"foreign_net":167881.0,"institution_net":-153336.0},{"date":"2026-10-20","retail_net":25765.0,"foreign_net":-10641.0,"institution_net":-15124.0},{"date":"2026-10-19","retail_net":7075.0,"foreign_net":-154387.0,"institution_net":147312.0},{"date":"2026-10-16","retail_net":2169.0,"foreign_net":362070.0,"institution_net":-364239.0},{"date":"2026-10-15","retail_net":70025.0,"foreign_net":10604.0,"institution_net":-80629.0},{"date":"2026-10-14","retail_net":7710.0,"foreign_net":3873.0,"institution_net":-11583.0},{"date":"2026-10-13","retail_net":43607.0,"foreign_net":-97880.0,"institution_net":54273.0},{"date":"2026-10-12","retail_net":50979.0,"foreign_net":-325594.0,"institution_net":274615.0},{"date":"2026-10-08","retail_net":36757.0,"foreign_net":244933.0,"institution_net":-281690.0},{"date":"2026-10-07","retail_net":9143.0,"foreign_net":73332.0,"institution_net":-82475.0},{"date":"2026-10-06","retail_net":6484.0,"foreign_net":-50246.0,"institution_net":43762.0},{"date":"2026-10-02","retail_net":567.0,"foreign_net":-38532.0,"institution_net":37965.0},{"date":"2026-10-01","retail_net":-30027.0,"foreign_net":194.0,"institution_net":29833.0},{"date":"2026-09-30","retail_net":46725.0,"foreign_net":78453.0,"institution_net":-125178.0},{"date":"2026-09-29","retail_net":7144.0,"foreign_net":-19309.0,"institution_net":12165.0},{"date":"2026-09-28","retail_net":12870.0,"foreign_net":15318.0,"institution_net":-28188.0},{"date":"2026-09-23","retail_net":2974.0,"foreign_net":-18299.0,"institution_net":15325.0},{"date":"2026-09-22","retail_net":-18505.0,"foreign_net":-52062.0,"institution_net":70567.0},{"date":"2026-09-21","retail_net":-37899.0,"foreign_net":-11189.0,"institution_net":49088.0},{"date":"2026-09-18","retail_net":-41403.0,"foreign_net":-14607.0,"institution_net":56010.0},{"date":"2026-09-17","retail_net":833.0,"foreign_net":7088.0,"institution_net":-7921.0},{"date":"2026-09-16","retail_net":-8644.0,"foreign_net":55826.0,"institution_net":-47182.0},{"date":"2026-09-15","retail_net":11087.0,"foreign_net":56349.0,"institution_net":-67436.0},{"date":"2026-09-14","retail_net":17254.0,"foreign_net":-5843.0,"institution_net":-11411.0},{"date":"2026-09-11","retail_net":9007.0,"foreign_net":96909.0,"institution_net":-105916.0},{"date":"2026-09-10","retail_net":1466.0,"foreign_net":-38996.0,"institution_net":37530.0},{"date":"2026-09-09","retail_net":-458.0,"foreign_net":33586.0,"institution_net":-33128.0},{"date":"2026-09-08","retail_net":-15227.0,"foreign_net":5121.0,"institution_net":10106.0},{"date":"2026-09-07","retail_net":-46361.0,"foreign_net":8258.0,"institution_net":38103.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":17704.0,"foreign_net":61308.0,"institution_net":-79012.0},"d3":{"retail_net":28924.0,"foreign_net":218548.0,"institution_net":-247472.0},"d7":{"retail_net":115903.0,"foreign_net":440708.0,"institution_net":-556611.0},"d14":{"retail_net":233413.0,"foreign_net":246915.0,"institution_net":-480328.0},"d30":{"retail_net":174276.0,"foreign_net":443518.0,"institution_net":-617794.0}},"analysis":"최근 5일 외국인 순매수 42.62만, 기관 순매수 -46.44만. 30일 누적: 외국인 44.35만, 기관 -61.78만.","foreign_flow":426231.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-464399.0},"insider_trades":[],"price_analysis":{"current":87745.0,"low_30d":83690.0,"support":86875.5,"high_30d":115545.0,"change_1d":0.4,"change_7d":-3.1,"change_30d":-21.1,"resistance":112359.5,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 200","phase":"above-fold","symbol_resolved":true}