{"status":"ok","report":{"etf":{"aum":1725900000000.0,"as_of":"2026-07-04","issuer":"한화자산운용","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":33.03},{"name":"SK하이닉스","ticker":"000660","weight":30.75},{"name":"SK스퀘어","ticker":"402340","weight":3.35},{"name":"삼성전기","ticker":"009150","weight":2.55},{"name":"현대차","ticker":"005380","weight":1.53},{"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":0.88},{"name":"두산에너빌리티","ticker":"034020","weight":0.85}],"base_index":"코스피 200","aum_display":"1조 7,259억","expense_ratio":0.017,"dividend_yield":null,"holdings_count":10,"tracking_error":0.46},"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":"2026-10-23T09:38:38.331030+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":20.8,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.0,"direction":"higher_better","percentile":25}],"summary":"RSI 21","percentile":25}},"is_etf":true,"signals":[],"summary":"PLUS 200(152100)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 1조 7,259억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.97,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.97%","value_pct":0.97},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.9656},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-5726.160647749057,"grade":"D","trend":"하락","atr_14":4426.785714285715,"rsi_14":20.79072087802446,"sma_20":103282.25,"sma_60":105377.73333333334,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5726.16)가 시그널선(-3813.66)을 하회합니다(데드크로스). 현재가가 SMA20(103282)과 SMA60(105378) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 82563~124001 (현재 위치 15%).","bb_lower":82563.20767777864,"bb_upper":124001.29232222136,"macd_signal":-3813.6617615294927},"change_pct":0.7,"chart_data":[{"date":"2024-10-23","open":33848,"high":34378,"low":33728,"close":34270,"volume":235573},{"date":"2024-10-24","open":34076,"high":34167,"low":33907,"close":33980,"volume":28719},{"date":"2024-10-25","open":34052,"high":34309,"low":33876,"close":33999,"volume":661279},{"date":"2024-10-28","open":34023,"high":34358,"low":34023,"close":34294,"volume":289135},{"date":"2024-10-29","open":34263,"high":34376,"low":34093,"close":34376,"volume":119183},{"date":"2024-10-30","open":34301,"high":34345,"low":33975,"close":34086,"volume":47203},{"date":"2024-10-31","open":33789,"high":33910,"low":33566,"close":33590,"volume":608098},{"date":"2024-11-01","open":33381,"high":33586,"low":33275,"close":33391,"volume":473362},{"date":"2024-11-04","open":33464,"high":33964,"low":33391,"close":33964,"volume":262782},{"date":"2024-11-05","open":33646,"high":33867,"low":33558,"close":33756,"volume":238225},{"date":"2024-11-06","open":33837,"high":33989,"low":33396,"close":33663,"volume":253688},{"date":"2024-11-07","open":33553,"high":33886,"low":33353,"close":33692,"volume":112698},{"date":"2024-11-08","open":33944,"high":34075,"low":33527,"close":33605,"volume":16406},{"date":"2024-11-11","open":33401,"high":33401,"low":32964,"close":33061,"volume":133754},{"date":"2024-11-12","open":32933,"high":32972,"low":32356,"close":32391,"volume":366726},{"date":"2024-11-13","open":32106,"high":32296,"low":31510,"close":31566,"volume":562358},{"date":"2024-11-14","open":31638,"high":31808,"low":31381,"close":31401,"volume":329531},{"date":"2024-11-15","open":31449,"high":31847,"low":31260,"close":31648,"volume":652884},{"date":"2024-11-18","open":31992,"high":32623,"low":31987,"close":32367,"volume":973244},{"date":"2024-11-19","open":32342,"high":32561,"low":32328,"close":32483,"volume":112851},{"date":"2024-11-20","open":32423,"high":32622,"low":32356,"close":32522,"volume":267626},{"date":"2024-11-21","open":32409,"high":32789,"low":32409,"close":32614,"volume":263697},{"date":"2024-11-22","open":32677,"high":33046,"low":32677,"close":32891,"volume":426647},{"date":"2024-11-25","open":33222,"high":33410,"low":33075,"close":33260,"volume":1593433},{"date":"2024-11-26","open":33065,"high":33178,"low":33006,"close":33153,"volume":59219},{"date":"2024-11-27","open":33085,"high":33188,"low":32813,"close":32915,"volume":182346},{"date":"2024-11-28","open":32851,"high":32958,"low":32750,"close":32809,"volume":300594},{"date":"2024-11-29","open":32702,"high":32702,"low":31975,"close":32216,"volume":377786},{"date":"2024-12-02","open":32539,"high":32543,"low":32144,"close":32270,"volume":134177},{"date":"2024-12-03","open":32473,"high":32809,"low":32429,"close":32750,"volume":312787},{"date":"2024-12-04","open":32115,"high":32494,"low":32036,"close":32275,"volume":979153},{"date":"2024-12-05","open":32250,"high":32343,"low":31955,"close":32056,"volume":925775},{"date":"2024-12-06","open":32129,"high":32299,"low":31435,"close":31891,"volume":623785},{"date":"2024-12-09","open":31508,"high":31541,"low":31091,"close":31110,"volume":573997},{"date":"2024-12-10","open":31396,"high":31823,"low":31396,"close":31750,"volume":197348},{"date":"2024-12-11","open":31644,"high":32101,"low":31614,"close":32056,"volume":225371},{"date":"2024-12-12","open":32259,"high":32741,"low":32163,"close":32741,"volume":1170456},{"date":"2024-12-13","open":32605,"high":32829,"low":32406,"close":32707,"volume":201833},{"date":"2024-12-16","open":32902,"high":32969,"low":32504,"close":32590,"volume":88307},{"date":"2024-12-17","open":32489,"high":32547,"low":32130,"close":32182,"volume":430443},{"date":"2024-12-18","open":32270,"high":32728,"low":32270,"close":32644,"volume":334550},{"date":"2024-12-19","open":31808,"high":32065,"low":31745,"close":31886,"volume":336857},{"date":"2024-12-20","open":31677,"high":31740,"low":31211,"close":31449,"volume":120772},{"date":"2024-12-23","open":31745,"high":32060,"low":31623,"close":31945,"volume":594731},{"date":"2024-12-24","open":32148,"high":32148,"low":31847,"close":31969,"volume":166357},{"date":"2024-12-26","open":32065,"high":32090,"low":31789,"close":31823,"volume":85133},{"date":"2024-12-27","open":31807,"high":31905,"low":31467,"close":31721,"volume":197629},{"date":"2024-12-30","open":31678,"high":32008,"low":31494,"close":31736,"volume":384893},{"date":"2025-01-02","open":31518,"high":31649,"low":31315,"close":31537,"volume":121515},{"date":"2025-01-03","open":31531,"high":32409,"low":31531,"close":32163,"volume":525367},{"date":"2025-01-06","open":32310,"high":32935,"low":32241,"close":32867,"volume":447130},{"date":"2025-01-07","open":33236,"high":33366,"low":32862,"close":32877,"volume":375915},{"date":"2025-01-08","open":32656,"high":33354,"low":32603,"close":33192,"volume":618457},{"date":"2025-01-09","open":33154,"high":33494,"low":33135,"close":33231,"volume":551385},{"date":"2025-01-10","open":33182,"high":33374,"low":33035,"close":33182,"volume":267623},{"date":"2025-01-13","open":32925,"high":33095,"low":32657,"close":32755,"volume":315315},{"date":"2025-01-14","open":32945,"high":32949,"low":32624,"close":32867,"volume":302025},{"date":"2025-01-15","open":32969,"high":33223,"low":32756,"close":32838,"volume":318827},{"date":"2025-01-16","open":33318,"high":33411,"low":33189,"close":33294,"volume":405932},{"date":"2025-01-17","open":33173,"high":33302,"low":33056,"close":33260,"volume":260758},{"date":"2025-01-20","open":33380,"high":33390,"low":33095,"close":33173,"volume":193478},{"date":"2025-01-21","open":33355,"high":33640,"low":33016,"close":33207,"volume":299701},{"date":"2025-01-22","open":33472,"high":33700,"low":33292,"close":33614,"volume":110784},{"date":"2025-01-23","open":33521,"high":33536,"low":33177,"close":33226,"volume":280811},{"date":"2025-01-24","open":33299,"high":33549,"low":33266,"close":33421,"volume":463289},{"date":"2025-01-31","open":33070,"high":33130,"low":32798,"close":33065,"volume":463636},{"date":"2025-02-03","open":32351,"high":32410,"low":31933,"close":32199,"volume":722405},{"date":"2025-02-04","open":32579,"high":33041,"low":32468,"close":32603,"volume":315079},{"date":"2025-02-05","open":32958,"high":33130,"low":32861,"close":32968,"volume":767678},{"date":"2025-02-06","open":33188,"high":33289,"low":33051,"close":33289,"volume":164366},{"date":"2025-02-07","open":33298,"high":33318,"low":33026,"close":33070,"volume":485050},{"date":"2025-02-10","open":32906,"high":33231,"low":32749,"close":33158,"volume":410012},{"date":"2025-02-11","open":33313,"high":33562,"low":33217,"close":33391,"volume":140950},{"date":"2025-02-12","open":33367,"high":33514,"low":33213,"close":33450,"volume":402783},{"date":"2025-02-13","open":33591,"high":33824,"low":33548,"close":33805,"volume":590167},{"date":"2025-02-14","open":33892,"high":34161,"low":33863,"close":34024,"volume":1200516},{"date":"2025-02-17","open":34097,"high":34278,"low":34038,"close":34258,"volume":186939},{"date":"2025-02-18","open":34234,"high":34544,"low":34184,"close":34491,"volume":100985},{"date":"2025-02-19","open":34657,"high":35330,"low":34618,"close":35201,"volume":426576},{"date":"2025-02-20","open":35046,"high":35132,"low":34846,"close":34905,"volume":182420},{"date":"2025-02-21","open":34914,"high":34954,"low":34689,"close":34934,"volume":91699},{"date":"2025-02-24","open":34627,"high":34700,"low":34481,"close":34676,"volume":102075},{"date":"2025-02-25","open":34261,"high":34621,"low":34241,"close":34520,"volume":81824},{"date":"2025-02-26","open":34501,"high":34802,"low":34346,"close":34695,"volume":192875},{"date":"2025-02-27","open":34700,"high":34745,"low":34389,"close":34564,"volume":43672},{"date":"2025-02-28","open":34006,"high":34039,"low":33294,"close":33353,"volume":298462},{"date":"2025-03-04","open":33193,"high":33548,"low":33100,"close":33323,"volume":158608},{"date":"2025-03-05","open":33474,"high":33757,"low":33303,"close":33567,"volume":503107},{"date":"2025-03-06","open":33708,"high":34019,"low":33679,"close":33897,"volume":138194},{"date":"2025-03-07","open":33538,"high":33907,"low":33425,"close":33747,"volume":113335},{"date":"2025-03-10","open":33572,"high":33917,"low":33523,"close":33834,"volume":522608},{"date":"2025-03-11","open":32954,"high":33539,"low":32930,"close":33455,"volume":323032},{"date":"2025-03-12","open":33538,"high":34068,"low":33434,"close":33980,"volume":239620},{"date":"2025-03-13","open":34209,"high":34366,"low":33786,"close":33805,"volume":1291594},{"date":"2025-03-14","open":33771,"high":34102,"low":33771,"close":33990,"volume":80140},{"date":"2025-03-17","open":34302,"high":34735,"low":34302,"close":34671,"volume":133343},{"date":"2025-03-18","open":35110,"high":35211,"low":34706,"close":34783,"volume":225859},{"date":"2025-03-19","open":34813,"high":35285,"low":34813,"close":35051,"volume":209040},{"date":"2025-03-20","open":35347,"high":35434,"low":35141,"close":35308,"volume":176471},{"date":"2025-03-21","open":35152,"high":35512,"low":35152,"close":35401,"volume":181306},{"date":"2025-03-24","open":35293,"high":35546,"low":35224,"close":35308,"volume":235382},{"date":"2025-03-25","open":35503,"high":35567,"low":35095,"close":35192,"volume":419075},{"date":"2025-03-26","open":35329,"high":35600,"low":35205,"close":35474,"volume":244837},{"date":"2025-03-27","open":35137,"high":35358,"low":35007,"close":35046,"volume":321616},{"date":"2025-03-28","open":34856,"high":34920,"low":34292,"close":34433,"volume":449229},{"date":"2025-03-31","open":33800,"high":33800,"low":33371,"close":33479,"volume":768646},{"date":"2025-04-01","open":33747,"high":34112,"low":33562,"close":33985,"volume":1008984},{"date":"2025-04-02","open":34053,"high":34068,"low":33660,"close":33786,"volume":356063},{"date":"2025-04-03","open":32696,"high":33416,"low":32696,"close":33362,"volume":588634},{"date":"2025-04-04","open":32896,"high":33636,"low":32656,"close":33090,"volume":1413541},{"date":"2025-04-07","open":31138,"high":32189,"low":31022,"close":31192,"volume":295660},{"date":"2025-04-08","open":31782,"high":31816,"low":31028,"close":31139,"volume":339070},{"date":"2025-04-09","open":30996,"high":31166,"low":30457,"close":30618,"volume":782648},{"date":"2025-04-10","open":32350,"high":32564,"low":32033,"close":32564,"volume":312154},{"date":"2025-04-11","open":32024,"high":32434,"low":31908,"close":32414,"volume":250780},{"date":"2025-04-14","open":32599,"high":32834,"low":32565,"close":32662,"volume":174394},{"date":"2025-04-15","open":32783,"high":33056,"low":32783,"close":32997,"volume":132667},{"date":"2025-04-16","open":32895,"high":32895,"low":32462,"close":32496,"volume":126003},{"date":"2025-04-17","open":32549,"high":32840,"low":32496,"close":32812,"volume":125468},{"date":"2025-04-18","open":32823,"high":33031,"low":32744,"close":33031,"volume":9575},{"date":"2025-04-21","open":33061,"high":33208,"low":32935,"close":33061,"volume":86020},{"date":"2025-04-22","open":32935,"high":33121,"low":32907,"close":32988,"volume":170296},{"date":"2025-04-23","open":33523,"high":33601,"low":33348,"close":33576,"volume":201399},{"date":"2025-04-24","open":33553,"high":33596,"low":33289,"close":33464,"volume":66524},{"date":"2025-04-25","open":33843,"high":33965,"low":33703,"close":33815,"volume":134071},{"date":"2025-04-28","open":33843,"high":33995,"low":33776,"close":33868,"volume":58605},{"date":"2025-04-29","open":33907,"high":34183,"low":33828,"close":34085,"volume":57452},{"date":"2025-04-30","open":34012,"high":34189,"low":33843,"close":34056,"volume":189666},{"date":"2025-05-02","open":34055,"high":34173,"low":33764,"close":34011,"volume":156934},{"date":"2025-05-07","open":34410,"high":34410,"low":34114,"close":34342,"volume":48699},{"date":"2025-05-08","open":34381,"high":34534,"low":34312,"close":34312,"volume":106128},{"date":"2025-05-09","open":34400,"high":34444,"low":34223,"close":34302,"volume":229920},{"date":"2025-05-12","open":34549,"high":34810,"low":34500,"close":34810,"volume":97179},{"date":"2025-05-13","open":34939,"high":35100,"low":34804,"close":34884,"volume":303232},{"date":"2025-05-14","open":35197,"high":35503,"low":35119,"close":35352,"volume":96193},{"date":"2025-05-15","open":35264,"high":35422,"low":35047,"close":35106,"volume":63192},{"date":"2025-05-16","open":35239,"high":35324,"low":35125,"close":35219,"volume":144003},{"date":"2025-05-19","open":35003,"high":35071,"low":34697,"close":34820,"volume":121094},{"date":"2025-05-20","open":35075,"high":35154,"low":34864,"close":34879,"volume":45313},{"date":"2025-05-21","open":35057,"high":35294,"low":35057,"close":35096,"volume":268466},{"date":"2025-05-22","open":34920,"high":34925,"low":34578,"close":34662,"volume":72996},{"date":"2025-05-23","open":34752,"high":34830,"low":34672,"close":34702,"volume":46276},{"date":"2025-05-26","open":34790,"high":35249,"low":34771,"close":35249,"volume":111936},{"date":"2025-05-27","open":35134,"high":35383,"low":35134,"close":35343,"volume":74765},{"date":"2025-05-28","open":35432,"high":36168,"low":35422,"close":35855,"volume":350963},{"date":"2025-05-29","open":36181,"high":36565,"low":36101,"close":36560,"volume":230536},{"date":"2025-05-30","open":36376,"high":36505,"low":36141,"close":36215,"volume":188531},{"date":"2025-06-02","open":36066,"high":36515,"low":36011,"close":36176,"volume":162819},{"date":"2025-06-04","open":36752,"high":37216,"low":36688,"close":37192,"volume":417782},{"date":"2025-06-05","open":37477,"high":38231,"low":37448,"close":37842,"volume":935837},{"date":"2025-06-09","open":38371,"high":38731,"low":38342,"close":38518,"volume":383203},{"date":"2025-06-10","open":38720,"high":38926,"low":38389,"close":38685,"volume":265331},{"date":"2025-06-11","open":38955,"high":39260,"low":38850,"close":39183,"volume":352554},{"date":"2025-06-12","open":39185,"high":39534,"low":39175,"close":39238,"volume":283874},{"date":"2025-06-13","open":39381,"high":39426,"low":38731,"close":38917,"volume":861192},{"date":"2025-06-16","open":39120,"high":39660,"low":38788,"close":39607,"volume":752389},{"date":"2025-06-17","open":39786,"high":40471,"low":39485,"close":39746,"volume":770068},{"date":"2025-06-18","open":39430,"high":40239,"low":39430,"close":40056,"volume":204590},{"date":"2025-06-19","open":40328,"high":40432,"low":39816,"close":40130,"volume":602855},{"date":"2025-06-20","open":40333,"high":40727,"low":40130,"close":40702,"volume":413541},{"date":"2025-06-23","open":40353,"high":40732,"low":39948,"close":40653,"volume":716087},{"date":"2025-06-24","open":41333,"high":42024,"low":41328,"close":41999,"volume":533891},{"date":"2025-06-25","open":42374,"high":42404,"low":41762,"close":42142,"volume":1103175},{"date":"2025-06-26","open":42107,"high":42207,"low":41226,"close":41772,"volume":778803},{"date":"2025-06-27","open":41757,"high":42005,"low":41382,"close":41521,"volume":374827},{"date":"2025-06-30","open":41782,"high":42010,"low":41621,"close":41841,"volume":125699},{"date":"2025-07-01","open":42009,"high":42625,"low":41890,"close":41890,"volume":222304},{"date":"2025-07-02","open":41802,"high":41956,"low":41222,"close":41728,"volume":414452},{"date":"2025-07-03","open":41989,"high":42388,"low":41904,"close":42378,"volume":656330},{"date":"2025-07-04","open":42530,"high":42540,"low":41560,"close":41560,"volume":259703},{"date":"2025-07-07","open":41302,"high":41770,"low":41204,"close":41629,"volume":327691},{"date":"2025-07-08","open":41776,"high":42462,"low":41771,"close":42398,"volume":256652},{"date":"2025-07-09","open":42488,"high":42607,"low":42208,"close":42507,"volume":245444},{"date":"2025-07-10","open":42649,"high":43108,"low":42482,"close":43103,"volume":169146},{"date":"2025-07-11","open":43171,"high":43695,"low":43034,"close":43108,"volume":413104},{"date":"2025-07-14","open":42984,"high":43565,"low":42974,"close":43517,"volume":152613},{"date":"2025-07-15","open":43518,"high":43794,"low":43232,"close":43784,"volume":428439},{"date":"2025-07-16","open":43670,"high":43675,"low":43241,"close":43379,"volume":408766},{"date":"2025-07-17","open":43526,"high":43560,"low":42895,"close":43444,"volume":544346},{"date":"2025-07-18","open":43585,"high":43630,"low":43211,"close":43439,"volume":325364},{"date":"2025-07-21","open":43425,"high":43834,"low":43400,"close":43764,"volume":215424},{"date":"2025-07-22","open":43728,"high":43883,"low":42984,"close":43167,"volume":118260},{"date":"2025-07-23","open":43479,"high":43570,"low":42798,"close":43315,"volume":510595},{"date":"2025-07-24","open":43635,"high":44055,"low":43231,"close":43266,"volume":681638},{"date":"2025-07-25","open":43157,"high":43565,"low":43157,"close":43379,"volume":173250},{"date":"2025-07-28","open":43908,"high":43908,"low":43182,"close":43631,"volume":130694},{"date":"2025-07-29","open":43403,"high":43969,"low":43077,"close":43902,"volume":294254},{"date":"2025-07-30","open":43903,"high":44554,"low":43903,"close":44268,"volume":252242},{"date":"2025-07-31","open":44580,"high":44763,"low":43992,"close":44139,"volume":288247},{"date":"2025-08-01","open":43497,"high":43655,"low":42359,"close":42374,"volume":360211},{"date":"2025-08-04","open":42378,"high":42991,"low":42220,"close":42859,"volume":336084},{"date":"2025-08-05","open":43372,"high":43709,"low":43144,"close":43467,"volume":144058},{"date":"2025-08-06","open":43154,"high":43462,"low":43085,"close":43422,"volume":176470},{"date":"2025-08-07","open":43738,"high":43823,"low":43398,"close":43823,"volume":107000},{"date":"2025-08-08","open":43842,"high":43950,"low":43559,"close":43714,"volume":208112},{"date":"2025-08-11","open":43804,"high":43859,"low":43591,"close":43754,"volume":259064},{"date":"2025-08-12","open":43686,"high":44264,"low":43526,"close":43556,"volume":112110},{"date":"2025-08-13","open":43991,"high":44031,"low":43600,"close":44031,"volume":186688},{"date":"2025-08-14","open":44133,"high":44233,"low":43813,"close":43971,"volume":115366},{"date":"2025-08-18","open":43794,"high":43794,"low":43319,"close":43319,"volume":87505},{"date":"2025-08-19","open":43468,"high":43497,"low":42903,"close":42997,"volume":139973},{"date":"2025-08-20","open":42666,"high":42785,"low":42102,"close":42745,"volume":416244},{"date":"2025-08-21","open":42829,"high":43189,"low":42784,"close":42834,"volume":213857},{"date":"2025-08-22","open":43150,"high":43418,"low":43081,"close":43210,"volume":132605},{"date":"2025-08-25","open":43581,"high":43739,"low":43404,"close":43739,"volume":307536},{"date":"2025-08-26","open":43621,"high":43621,"low":43240,"close":43333,"volume":205349},{"date":"2025-08-27","open":43353,"high":43413,"low":43071,"close":43413,"volume":9170},{"date":"2025-08-28","open":43185,"high":43818,"low":43101,"close":43620,"volume":64282},{"date":"2025-08-29","open":43722,"high":43792,"low":43407,"close":43457,"volume":290107},{"date":"2025-09-01","open":43032,"high":43230,"low":42627,"close":42745,"volume":199839},{"date":"2025-09-02","open":42805,"high":43235,"low":42805,"close":43180,"volume":136751},{"date":"2025-09-03","open":43210,"high":43458,"low":43190,"close":43403,"volume":76322},{"date":"2025-09-04","open":43389,"high":43724,"low":43364,"close":43502,"volume":129341},{"date":"2025-09-05","open":43706,"high":43864,"low":43596,"close":43734,"volume":238293},{"date":"2025-09-08","open":43764,"high":43937,"low":43701,"close":43927,"volume":128138},{"date":"2025-09-09","open":44065,"high":44553,"low":43925,"close":44510,"volume":132025},{"date":"2025-09-10","open":44700,"high":45510,"low":44700,"close":45430,"volume":348719},{"date":"2025-09-11","open":45666,"high":45889,"low":45364,"close":45741,"volume":393197},{"date":"2025-09-12","open":46305,"high":46735,"low":46166,"close":46695,"volume":164480},{"date":"2025-09-15","open":46991,"high":47183,"low":46704,"close":46952,"volume":210071},{"date":"2025-09-16","open":47055,"high":47777,"low":47055,"close":47699,"volume":327633},{"date":"2025-09-17","open":47511,"high":47516,"low":46992,"close":47116,"volume":127934},{"date":"2025-09-18","open":47412,"high":47981,"low":47264,"close":47921,"volume":190583},{"date":"2025-09-19","open":47986,"high":48130,"low":47650,"close":47729,"volume":73432},{"date":"2025-09-22","open":48080,"high":48500,"low":48080,"close":48243,"volume":331193},{"date":"2025-09-23","open":48586,"high":48713,"low":48293,"close":48614,"volume":86032},{"date":"2025-09-24","open":48697,"high":48797,"low":48040,"close":48465,"volume":168332},{"date":"2025-09-25","open":48258,"high":48590,"low":48155,"close":48470,"volume":428805},{"date":"2025-09-26","open":48034,"high":48034,"low":46967,"close":47323,"volume":480360},{"date":"2025-09-29","open":47590,"high":48160,"low":47590,"close":48050,"volume":393298},{"date":"2025-09-30","open":48056,"high":48186,"low":47872,"close":47917,"volume":123731},{"date":"2025-10-01","open":48170,"high":48506,"low":48140,"close":48446,"volume":292285},{"date":"2025-10-02","open":49635,"high":50377,"low":49502,"close":49815,"volume":578206},{"date":"2025-10-10","open":51001,"high":51366,"low":50516,"close":51130,"volume":186186},{"date":"2025-10-13","open":50244,"high":50651,"low":49690,"close":50651,"volume":399174},{"date":"2025-10-14","open":50987,"high":51649,"low":49756,"close":50146,"volume":539674},{"date":"2025-10-15","open":50347,"high":51590,"low":50347,"close":51531,"volume":127623},{"date":"2025-10-16","open":51615,"high":52895,"low":51615,"close":52895,"volume":342768},{"date":"2025-10-17","open":52648,"high":53779,"low":52573,"close":53024,"volume":285286},{"date":"2025-10-20","open":53497,"high":54041,"low":52686,"close":54007,"volume":480111},{"date":"2025-10-21","open":54511,"high":55264,"low":53998,"close":54141,"volume":516770},{"date":"2025-10-22","open":54023,"high":54774,"low":53464,"close":54774,"volume":669001},{"date":"2025-10-23","open":53928,"high":55075,"low":53765,"close":54185,"volume":1448272},{"date":"2025-10-24","open":54863,"high":55703,"low":54744,"close":55589,"volume":494051},{"date":"2025-10-27","open":56459,"high":57137,"low":56434,"close":57117,"volume":745862},{"date":"2025-10-28","open":56673,"high":56673,"low":55980,"close":56563,"volume":515502},{"date":"2025-10-29","open":57265,"high":57763,"low":56499,"close":57745,"volume":440046},{"date":"2025-10-30","open":58299,"high":58834,"low":57724,"close":57948,"volume":908471},{"date":"2025-10-31","open":58021,"high":58641,"low":57670,"close":58592,"volume":468062},{"date":"2025-11-03","open":58736,"high":60415,"low":58656,"close":60401,"volume":724148,"rsi_14":90.88,"sma_20":53829.15,"sma_60":47853.63,"sma_120":43811.93},{"date":"2025-11-04","open":60401,"high":60445,"low":58741,"close":58741,"volume":616019,"rsi_14":78.13,"sma_20":54370.45,"sma_60":48118.33,"sma_120":44015.51},{"date":"2025-11-05","open":57760,"high":57800,"low":54980,"close":57150,"volume":1841201,"rsi_14":66.31,"sma_20":54805.7,"sma_60":48346.37,"sma_120":44205.91},{"date":"2025-11-06","open":58518,"high":58681,"low":56768,"close":57482,"volume":661042,"rsi_14":66.83,"sma_20":55189.05,"sma_60":48580.7,"sma_120":44394.86},{"date":"2025-11-07","open":56437,"high":57591,"low":55446,"close":56412,"volume":955084,"rsi_14":59.01,"sma_20":55453.1,"sma_60":48790.52,"sma_120":44574.26},{"date":"2025-11-10","open":56997,"high":58479,"low":56893,"close":58117,"volume":278024,"rsi_14":63.33,"sma_20":55826.4,"sma_60":49030.55,"sma_120":44763.96},{"date":"2025-11-11","open":59004,"high":60010,"low":58166,"close":58692,"volume":489509,"rsi_14":63.19,"sma_20":56253.7,"sma_60":49279.53,"sma_120":44960.52},{"date":"2025-11-12","open":58692,"high":59420,"low":58351,"close":59316,"volume":499113,"rsi_14":67.23,"sma_20":56642.95,"sma_60":49542.22,"sma_120":45161.33},{"date":"2025-11-13","open":58959,"high":59855,"low":58939,"close":59579,"volume":208573,"rsi_14":64.52,"sma_20":56977.25,"sma_60":49801.37,"sma_120":45367.68},{"date":"2025-11-14","open":57840,"high":58181,"low":56952,"close":56952,"volume":450539,"rsi_14":49.44,"sma_20":57173.65,"sma_60":50017.72,"sma_120":45551.62},{"date":"2025-11-17","open":57865,"high":58266,"low":57586,"close":58201,"volume":176563,"rsi_14":55.27,"sma_20":57383.3,"sma_60":50265.77,"sma_120":45744.17},{"date":"2025-11-18","open":57393,"high":57958,"low":56248,"close":56283,"volume":272129,"rsi_14":45.51,"sma_20":57490.45,"sma_60":50487.22,"sma_120":45924.36},{"date":"2025-11-19","open":56381,"high":56461,"low":54811,"close":55857,"volume":577577,"rsi_14":43.66,"sma_20":57544.65,"sma_60":50705.77,"sma_120":46100.67},{"date":"2025-11-20","open":57605,"high":57963,"low":57021,"close":57081,"volume":706026,"rsi_14":45.58,"sma_20":57689.5,"sma_60":50943.22,"sma_120":46282.62},{"date":"2025-11-21","open":54499,"high":55104,"low":54390,"close":54653,"volume":411219,"rsi_14":33.76,"sma_20":57642.7,"sma_60":51133.93,"sma_120":46443.53},{"date":"2025-11-24","open":55208,"high":55843,"low":54603,"close":54712,"volume":896398,"rsi_14":37.48,"sma_20":57522.4,"sma_60":51316.83,"sma_120":46600.68},{"date":"2025-11-25","open":56214,"high":56387,"low":54712,"close":55094,"volume":397411,"rsi_14":43.09,"sma_20":57448.95,"sma_60":51512.85,"sma_120":46755.12},{"date":"2025-11-26","open":55565,"high":56556,"low":55188,"close":56556,"volume":418252,"rsi_14":47.11,"sma_20":57389.45,"sma_60":51731.9,"sma_120":46924.62},{"date":"2025-11-27","open":57012,"high":57616,"low":56699,"close":56952,"volume":473970,"rsi_14":53.31,"sma_20":57365.05,"sma_60":51962.6,"sma_120":47102.0},{"date":"2025-11-28","open":57230,"high":57235,"low":56020,"close":56164,"volume":336716,"rsi_14":45.15,"sma_20":57268.75,"sma_60":52182.75,"sma_120":47264.3},{"date":"2025-12-01","open":56724,"high":56898,"low":55555,"close":56065,"volume":288878,"rsi_14":42.65,"sma_20":57077.0,"sma_60":52413.12,"sma_120":47420.34},{"date":"2025-12-02","open":56457,"high":57279,"low":56288,"close":57145,"volume":376739,"rsi_14":44.44,"sma_20":57022.75,"sma_60":52654.4,"sma_120":47579.84},{"date":"2025-12-03","open":57344,"high":58082,"low":57076,"close":57775,"volume":241541,"rsi_14":45.79,"sma_20":57079.85,"sma_60":52902.55,"sma_120":47743.23},{"date":"2025-12-04","open":57487,"high":57626,"low":56912,"close":57626,"volume":432475,"rsi_14":54.64,"sma_20":57112.8,"sma_60":53146.57,"sma_120":47901.22},{"date":"2025-12-05","open":57463,"high":58721,"low":57235,"close":58721,"volume":230737,"rsi_14":54.12,"sma_20":57254.55,"sma_60":53405.13,"sma_120":48067.97},{"date":"2025-12-08","open":58845,"high":59529,"low":58389,"close":59514,"volume":460466,"rsi_14":66.27,"sma_20":57351.05,"sma_60":53673.82,"sma_120":48244.06},{"date":"2025-12-09","open":59207,"high":59514,"low":58964,"close":59202,"volume":95009,"rsi_14":66.91,"sma_20":57403.05,"sma_60":53927.5,"sma_120":48411.77},{"date":"2025-12-10","open":59415,"high":59817,"low":59053,"close":59148,"volume":283422,"rsi_14":62.62,"sma_20":57421.1,"sma_60":54164.97,"sma_120":48577.87},{"date":"2025-12-11","open":59559,"high":59812,"low":58607,"close":58607,"volume":148176,"rsi_14":76.66,"sma_20":57398.7,"sma_60":54388.13,"sma_120":48736.83},{"date":"2025-12-12","open":59043,"high":59589,"low":58820,"close":59504,"volume":103681,"rsi_14":78.8,"sma_20":57552.95,"sma_60":54610.5,"sma_120":48902.73},{"date":"2025-12-15","open":57909,"high":58592,"low":57874,"close":58146,"volume":374723,"rsi_14":67.46,"sma_20":57576.25,"sma_60":54805.73,"sma_120":49052.45},{"date":"2025-12-16","open":58052,"high":58251,"low":56843,"close":56868,"volume":383606,"rsi_14":54.08,"sma_20":57630.9,"sma_60":54967.02,"sma_120":49191.82},{"date":"2025-12-17","open":57210,"high":57998,"low":56823,"close":57983,"volume":175211,"rsi_14":55.06,"sma_20":57763.1,"sma_60":55156.78,"sma_120":49329.35},{"date":"2025-12-18","open":57091,"high":57715,"low":56873,"close":57309,"volume":220395,"rsi_14":55.68,"sma_20":57800.1,"sma_60":55321.8,"sma_120":49460.03},{"date":"2025-12-19","open":58171,"high":58270,"low":57344,"close":57577,"volume":203784,"rsi_14":57.38,"sma_20":57972.05,"sma_60":55494.52,"sma_120":49596.03},{"date":"2025-12-22","open":58741,"high":59004,"low":58622,"close":58959,"volume":185557,"rsi_14":58.6,"sma_20":58210.8,"sma_60":55681.92,"sma_120":49745.76},{"date":"2025-12-23","open":59291,"high":59584,"low":59063,"close":59152,"volume":128963,"rsi_14":56.81,"sma_20":58440.2,"sma_60":55866.4,"sma_120":49894.44},{"date":"2025-12-24","open":59385,"high":59480,"low":59093,"close":59128,"volume":105387,"rsi_14":57.52,"sma_20":58595.25,"sma_60":56052.93,"sma_120":50042.5},{"date":"2025-12-26","open":59336,"high":59931,"low":59336,"close":59643,"volume":148011,"rsi_14":54.9,"sma_20":58731.0,"sma_60":56248.05,"sma_120":50196.26},{"date":"2025-12-29","open":60471,"high":61254,"low":60218,"close":61254,"volume":227945,"rsi_14":58.51,"sma_20":58987.75,"sma_60":56489.35,"sma_120":50358.12},{"date":"2025-12-30","open":61070,"high":61606,"low":60887,"close":61586,"volume":272997,"rsi_14":61.64,"sma_20":59266.25,"sma_60":56724.13,"sma_120":50529.6},{"date":"2026-01-02","open":61497,"high":63276,"low":61472,"close":63196,"volume":357244,"rsi_14":67.16,"sma_20":59571.5,"sma_60":56988.23,"sma_120":50714.03},{"date":"2026-01-05","open":64534,"high":65635,"low":64445,"close":65570,"volume":544145,"rsi_14":75.54,"sma_20":59964.75,"sma_60":57283.43,"sma_120":50912.03},{"date":"2026-01-06","open":65436,"high":66745,"low":64604,"close":66745,"volume":531818,"rsi_14":76.02,"sma_20":60424.75,"sma_60":57575.53,"sma_120":51119.0},{"date":"2026-01-07","open":67577,"high":68306,"low":66358,"close":67250,"volume":563758,"rsi_14":84.86,"sma_20":60855.0,"sma_60":57854.22,"sma_120":51325.24},{"date":"2026-01-08","open":66695,"high":68554,"low":66695,"close":67191,"volume":711742,"rsi_14":93.6,"sma_20":61242.25,"sma_60":58139.9,"sma_120":51530.94},{"date":"2026-01-09","open":66908,"high":67949,"low":66408,"close":67716,"volume":402324,"rsi_14":93.26,"sma_20":61671.75,"sma_60":58442.83,"sma_120":51737.65},{"date":"2026-01-12","open":68628,"high":68737,"low":67394,"close":68177,"volume":633725,"rsi_14":99.24,"sma_20":62127.25,"sma_60":58730.43,"sma_120":51946.02},{"date":"2026-01-13","open":68737,"high":69099,"low":68246,"close":69049,"volume":386469,"rsi_14":99.28,"sma_20":62654.0,"sma_60":59009.98,"sma_120":52165.08},{"date":"2026-01-14","open":68871,"high":69461,"low":68732,"close":69431,"volume":226741,"rsi_14":99.21,"sma_20":63154.75,"sma_60":59293.78,"sma_120":52386.82},{"date":"2026-01-15","open":69223,"high":70600,"low":69119,"close":70586,"volume":364428,"rsi_14":99.27,"sma_20":63782.25,"sma_60":59580.6,"sma_120":52618.3},{"date":"2026-01-16","open":71012,"high":71691,"low":70650,"close":71403,"volume":372067,"rsi_14":99.52,"sma_20":64515.5,"sma_60":59878.95,"sma_120":52853.96},{"date":"2026-01-19","open":71180,"high":72662,"low":71051,"close":72380,"volume":338249,"rsi_14":99.54,"sma_20":65241.75,"sma_60":60183.17,"sma_120":53102.79},{"date":"2026-01-20","open":72231,"high":72677,"low":71032,"close":71815,"volume":506900,"rsi_14":94.71,"sma_20":65973.5,"sma_60":60487.7,"sma_120":53345.64},{"date":"2026-01-21","open":70546,"high":72503,"low":70541,"close":72345,"volume":708404,"rsi_14":94.8,"sma_20":66718.5,"sma_60":60777.75,"sma_120":53593.36},{"date":"2026-01-22","open":73960,"high":74337,"low":72880,"close":73148,"volume":1308620,"rsi_14":94.42,"sma_20":67434.25,"sma_60":61055.82,"sma_120":53846.88},{"date":"2026-01-23","open":73584,"high":74178,"low":72721,"close":73594,"volume":1484065,"rsi_14":93.27,"sma_20":68162.75,"sma_60":61350.63,"sma_120":54102.07},{"date":"2026-01-26","open":73693,"high":74183,"low":72845,"close":72895,"volume":394857,"rsi_14":84.96,"sma_20":68857.25,"sma_60":61613.98,"sma_120":54349.1},{"date":"2026-01-27","open":72672,"high":75432,"low":72047,"close":75388,"volume":420482,"rsi_14":87.73,"sma_20":69651.5,"sma_60":61915.85,"sma_120":54614.05},{"date":"2026-01-28","open":76419,"high":77147,"low":75987,"close":76756,"volume":2292312,"rsi_14":89.55,"sma_20":70433.5,"sma_60":62230.0,"sma_120":54891.58},{"date":"2026-01-29","open":78067,"high":78325,"low":75350,"close":77774,"volume":843549,"rsi_14":89.81,"sma_20":71241.0,"sma_60":62528.08,"sma_120":55190.86},{"date":"2026-01-30","open":77431,"high":79483,"low":77431,"close":77987,"volume":894224,"rsi_14":89.6,"sma_20":71978.0,"sma_60":62857.42,"sma_120":55487.88},{"date":"2026-02-02","open":76338,"high":77446,"low":73323,"close":73477,"volume":1565878,"rsi_14":63.49,"sma_20":72368.25,"sma_60":63137.62,"sma_120":55741.99},{"date":"2026-02-03","open":76189,"high":79050,"low":76055,"close":79050,"volume":1125634,"rsi_14":72.51,"sma_20":72979.75,"sma_60":63505.77,"sma_120":56043.23},{"date":"2026-02-04","open":78444,"high":80302,"low":77997,"close":80123,"volume":668839,"rsi_14":72.39,"sma_20":73619.75,"sma_60":63909.77,"sma_120":56350.14},{"date":"2026-02-05","open":77744,"high":78926,"low":76383,"close":76815,"volume":1326300,"rsi_14":61.2,"sma_20":74096.25,"sma_60":64229.85,"sma_120":56630.2},{"date":"2026-02-06","open":74317,"high":76353,"low":72792,"close":75886,"volume":1044498,"rsi_14":57.14,"sma_20":74499.5,"sma_60":64524.77,"sma_120":56902.15},{"date":"2026-02-09","open":79095,"high":79736,"low":78767,"close":79180,"volume":562756,"rsi_14":63.79,"sma_20":75045.25,"sma_60":64864.53,"sma_120":57203.38},{"date":"2026-02-10","open":80168,"high":80272,"low":79165,"close":79180,"volume":852995,"rsi_14":63.04,"sma_20":75547.0,"sma_60":65199.9,"sma_120":57500.63},{"date":"2026-02-11","open":79011,"high":80352,"low":78400,"close":79905,"volume":300132,"rsi_14":62.92,"sma_20":76066.0,"sma_60":65591.23,"sma_120":57804.47},{"date":"2026-02-12","open":81032,"high":82761,"low":80724,"close":82761,"volume":538305,"rsi_14":66.13,"sma_20":76670.5,"sma_60":66009.67,"sma_120":58137.72},{"date":"2026-02-13","open":82562,"high":83928,"low":82195,"close":82667,"volume":476496,"rsi_14":67.6,"sma_20":77229.0,"sma_60":66458.47,"sma_120":58472.84},{"date":"2026-02-19","open":85046,"high":85334,"low":84236,"close":85170,"volume":990871,"rsi_14":67.6,"sma_20":77864.25,"sma_60":66956.37,"sma_120":58831.07},{"date":"2026-02-20","open":85488,"high":87271,"low":85250,"close":87117,"volume":365584,"rsi_14":68.27,"sma_20":78626.0,"sma_60":67466.53,"sma_120":59204.88},{"date":"2026-02-23","open":88851,"high":89318,"low":86983,"close":87783,"volume":200922,"rsi_14":68.07,"sma_20":79394.5,"sma_60":68028.35,"sma_120":59581.14},{"date":"2026-02-24","open":87922,"high":90033,"low":86780,"close":89944,"volume":255604,"rsi_14":70.17,"sma_20":80231.25,"sma_60":68625.43,"sma_120":59971.13},{"date":"2026-02-25","open":90853,"high":92745,"low":90197,"close":91757,"volume":515475,"rsi_14":83.92,"sma_20":81136.75,"sma_60":69246.57,"sma_120":60379.71},{"date":"2026-02-26","open":92358,"high":96019,"low":92259,"close":95974,"volume":1092099,"rsi_14":83.07,"sma_20":82289.75,"sma_60":69914.08,"sma_120":60822.99},{"date":"2026-02-27","open":94156,"high":96660,"low":93416,"close":94961,"volume":555740,"rsi_14":79.06,"sma_20":83266.0,"sma_60":70549.5,"sma_120":61256.05},{"date":"2026-03-03","open":93187,"high":93689,"low":87535,"close":87535,"volume":1205537,"rsi_14":66.79,"sma_20":83770.7,"sma_60":71063.98,"sma_120":61623.37},{"date":"2026-03-04","open":83461,"high":85835,"low":76497,"close":76716,"volume":1491619,"rsi_14":50.41,"sma_20":83692.2,"sma_60":71399.82,"sma_120":61906.47},{"date":"2026-03-05","open":83576,"high":86770,"low":83004,"close":84281,"volume":744714,"rsi_14":55.14,"sma_20":83981.2,"sma_60":71843.57,"sma_120":62248.98},{"date":"2026-03-06","open":82294,"high":84555,"low":81002,"close":84077,"volume":590798,"rsi_14":54.89,"sma_20":84487.0,"sma_60":72273.33,"sma_120":62587.94},{"date":"2026-03-09","open":78146,"high":79875,"low":76298,"close":78762,"volume":1219514,"rsi_14":48.31,"sma_20":84446.55,"sma_60":72617.02,"sma_120":62881.79},{"date":"2026-03-10","open":83238,"high":85593,"low":81762,"close":83615,"volume":1572031,"rsi_14":50.3,"sma_20":84594.75,"sma_60":73023.17,"sma_120":63214.15},{"date":"2026-03-11","open":85899,"high":86858,"low":83823,"close":84559,"volume":850771,"rsi_14":51.29,"sma_20":84956.7,"sma_60":73431.73,"sma_120":63552.78},{"date":"2026-03-12","open":83740,"high":84857,"low":83154,"close":84077,"volume":590328,"rsi_14":48.35,"sma_20":85341.25,"sma_60":73837.5,"sma_120":63882.5},{"date":"2026-03-13","open":81197,"high":83279,"low":81123,"close":82374,"volume":547583,"rsi_14":44.67,"sma_20":85474.85,"sma_60":74215.78,"sma_120":64190.38},{"date":"2026-03-16","open":82606,"high":83914,"low":82040,"close":83754,"volume":189543,"rsi_14":45.45,"sma_20":85677.55,"sma_60":74626.18,"sma_120":64507.16},{"date":"2026-03-17","open":86486,"high":86740,"low":85334,"close":85578,"volume":235292,"rsi_14":45.07,"sma_20":85934.9,"sma_60":75051.88,"sma_120":64831.19},{"date":"2026-03-18","open":87703,"high":90406,"low":87545,"close":90301,"volume":233011,"rsi_14":48.06,"sma_20":86284.65,"sma_60":75579.13,"sma_120":65192.43},{"date":"2026-03-19","open":87341,"high":89244,"low":87102,"close":87639,"volume":587653,"rsi_14":41.3,"sma_20":86506.05,"sma_60":76083.52,"sma_120":65525.27},{"date":"2026-03-20","open":88841,"high":88841,"low":87401,"close":87465,"volume":211641,"rsi_14":41.99,"sma_20":86592.75,"sma_60":76566.25,"sma_120":65861.52},{"date":"2026-03-23","open":83879,"high":84162,"low":81490,"close":81832,"volume":1518759,"rsi_14":44.09,"sma_20":86299.8,"sma_60":76966.43,"sma_120":66144.12},{"date":"2026-03-24","open":85573,"high":85875,"low":81678,"close":84351,"volume":426267,"rsi_14":59.55,"sma_20":86099.3,"sma_60":77404.1,"sma_120":66449.31},{"date":"2026-03-25","open":86402,"high":87271,"low":85156,"close":85299,"volume":482041,"rsi_14":51.53,"sma_20":85837.45,"sma_60":77834.32,"sma_120":66758.12},{"date":"2026-03-26","open":84491,"high":84624,"low":81997,"close":82369,"volume":237677,"rsi_14":47.63,"sma_20":85337.8,"sma_60":78212.43,"sma_120":67039.42},{"date":"2026-03-27","open":79408,"high":82339,"low":78485,"close":81976,"volume":567918,"rsi_14":55.16,"sma_20":84606.3,"sma_60":78584.43,"sma_120":67318.68},{"date":"2026-03-30","open":77704,"high":79835,"low":77351,"close":79517,"volume":275884,"rsi_14":42.88,"sma_20":83802.85,"sma_60":78906.78,"sma_120":67577.42},{"date":"2026-03-31","open":76943,"high":78791,"low":75771,"close":76010,"volume":534578,"rsi_14":36.36,"sma_20":83226.65,"sma_60":79143.62,"sma_120":67816.48},{"date":"2026-04-01","open":80396,"high":83551,"low":79657,"close":82945,"volume":595525,"rsi_14":48.5,"sma_20":83538.1,"sma_60":79490.43,"sma_120":68107.28},{"date":"2026-04-02","open":83969,"high":84445,"low":77794,"close":78901,"volume":568521,"rsi_14":45.67,"sma_20":83269.1,"sma_60":79742.77,"sma_120":68365.5},{"date":"2026-04-03","open":80894,"high":81942,"low":80361,"close":81311,"volume":232564,"rsi_14":47.03,"sma_20":83130.8,"sma_60":79995.35,"sma_120":68639.39},{"date":"2026-04-06","open":82027,"high":83631,"low":81987,"close":82379,"volume":280159,"rsi_14":46.04,"sma_20":83311.6,"sma_60":80245.97,"sma_120":68910.75},{"date":"2026-04-07","open":84475,"high":85214,"low":82458,"close":83546,"volume":354109,"rsi_14":40.83,"sma_20":83308.15,"sma_60":80507.55,"sma_120":69180.88},{"date":"2026-04-08","open":89661,"high":90937,"low":88389,"close":89725,"volume":582169,"rsi_14":52.58,"sma_20":83566.4,"sma_60":80873.12,"sma_120":69506.51},{"date":"2026-04-09","open":89253,"high":89640,"low":87936,"close":88190,"volume":392800,"rsi_14":50.87,"sma_20":83772.1,"sma_60":81204.28,"sma_120":69823.56},{"date":"2026-04-10","open":89656,"high":90694,"low":89437,"close":89556,"volume":320768,"rsi_14":60.31,"sma_20":84131.25,"sma_60":81550.45,"sma_120":70140.44},{"date":"2026-04-13","open":87231,"high":88929,"low":87231,"close":88786,"volume":215530,"rsi_14":56.21,"sma_20":84382.85,"sma_60":81869.13,"sma_120":70439.56},{"date":"2026-04-14","open":91103,"high":92493,"low":90923,"close":91320,"volume":170773,"rsi_14":58.07,"sma_20":84669.9,"sma_60":82223.6,"sma_120":70758.69},{"date":"2026-04-15","open":94409,"high":95115,"low":93147,"close":93585,"volume":198400,"rsi_14":65.31,"sma_20":84834.1,"sma_60":82596.42,"sma_120":71088.51},{"date":"2026-04-16","open":94320,"high":95696,"low":93987,"close":95651,"volume":191330,"rsi_14":67.85,"sma_20":85234.7,"sma_60":82989.92,"sma_120":71434.43},{"date":"2026-04-17","open":95527,"high":95651,"low":94583,"close":94956,"volume":198584,"rsi_14":71.13,"sma_20":85609.25,"sma_60":83355.42,"sma_120":71769.29},{"date":"2026-04-20","open":95428,"high":96416,"low":94708,"close":95443,"volume":294090,"rsi_14":79.38,"sma_20":86321.2,"sma_60":83749.0,"sma_120":72118.35},{"date":"2026-04-21","open":96665,"high":97991,"low":96660,"close":97921,"volume":400028,"rsi_14":76.29,"sma_20":87031.95,"sma_60":84175.25,"sma_120":72476.5},{"date":"2026-04-22","open":97733,"high":98383,"low":96843,"close":98344,"volume":1460050,"rsi_14":88.51,"sma_20":87716.55,"sma_60":84595.08,"sma_120":72825.45},{"date":"2026-04-23","open":99809,"high":100867,"low":96694,"close":99407,"volume":509230,"rsi_14":87.88,"sma_20":88601.2,"sma_60":85025.25,"sma_120":73187.94},{"date":"2026-04-24","open":99710,"high":100037,"low":97926,"close":98969,"volume":128537,"rsi_14":85.75,"sma_20":89483.45,"sma_60":85459.83,"sma_120":73536.91},{"date":"2026-04-27","open":100023,"high":102198,"low":99978,"close":101369,"volume":421676,"rsi_14":86.45,"sma_20":90609.4,"sma_60":85892.75,"sma_120":73904.3},{"date":"2026-04-28","open":101860,"high":103082,"low":101463,"close":101677,"volume":667732,"rsi_14":82.37,"sma_20":91926.15,"sma_60":86307.83,"sma_120":74268.92},{"date":"2026-04-29","open":101252,"high":102805,"low":101028,"close":102510,"volume":229915,"rsi_14":89.59,"sma_20":92912.95,"sma_60":86714.42,"sma_120":74621.25},{"date":"2026-04-30","open":103274,"high":103733,"low":101332,"close":101462,"volume":416228,"rsi_14":83.57,"sma_20":94049.45,"sma_60":87099.92,"sma_120":74978.67},{"date":"2026-05-04","open":104118,"high":106888,"low":103444,"close":106888,"volume":231468,"rsi_14":90.35,"sma_20":95337.2,"sma_60":87651.67,"sma_120":75394.64},{"date":"2026-05-06","open":113327,"high":115948,"low":111505,"close":114930,"volume":857057,"rsi_14":92.24,"sma_20":96974.35,"sma_60":88244.17,"sma_120":75874.97},{"date":"2026-05-07","open":117271,"high":119303,"low":113307,"close":117226,"volume":613345,"rsi_14":92.25,"sma_20":98668.1,"sma_60":88857.0,"sma_120":76383.38},{"date":"2026-05-08","open":114790,"high":117555,"low":114351,"close":117510,"volume":414430,"rsi_14":91.73,"sma_20":100067.15,"sma_60":89530.08,"sma_120":76879.97},{"date":"2026-05-11","open":122388,"high":125054,"low":121654,"close":123296,"volume":856045,"rsi_14":95.27,"sma_20":101832.65,"sma_60":90315.33,"sma_120":77420.05},{"date":"2026-05-12","open":125676,"high":126470,"low":117156,"close":120770,"volume":782335,"rsi_14":87.8,"sma_20":103403.4,"sma_60":91003.17,"sma_120":77933.85},{"date":"2026-05-13","open":117736,"high":124524,"low":116598,"close":124509,"volume":799118,"rsi_14":88.24,"sma_20":105199.85,"sma_60":91753.42,"sma_120":78476.66},{"date":"2026-05-14","open":124508,"high":127184,"low":124416,"close":125971,"volume":596229,"rsi_14":88.59,"sma_20":106942.95,"sma_60":92515.92,"sma_120":79053.57},{"date":"2026-05-15","open":126192,"high":127884,"low":116757,"close":118594,"volume":719045,"rsi_14":72.54,"sma_20":108203.25,"sma_60":93107.33,"sma_120":79558.5},{"date":"2026-05-18","open":117894,"high":121718,"low":113262,"close":119512,"volume":1004508,"rsi_14":73.9,"sma_20":109406.25,"sma_60":93715.67,"sma_120":80087.07},{"date":"2026-05-19","open":117580,"high":118264,"low":113387,"close":115798,"volume":573311,"rsi_14":66.1,"sma_20":110458.0,"sma_60":94220.0,"sma_120":80588.18},{"date":"2026-05-20","open":116277,"high":116606,"low":112124,"close":114770,"volume":341455,"rsi_14":64.32,"sma_20":111402.5,"sma_60":94674.5,"sma_120":81070.52},{"date":"2026-05-21","open":119597,"high":125057,"low":119272,"close":124893,"volume":351366,"rsi_14":70.81,"sma_20":112729.25,"sma_60":95286.83,"sma_120":81657.59},{"date":"2026-05-22","open":126007,"high":126007,"low":123875,"close":125228,"volume":308146,"rsi_14":72.4,"sma_20":114051.5,"sma_60":95868.5,"sma_120":82246.97},{"date":"2026-05-26","open":128497,"high":129999,"low":127683,"close":128432,"volume":387026,"rsi_14":71.19,"sma_20":115480.75,"sma_60":96473.25,"sma_120":82859.91},{"date":"2026-05-27","open":135836,"high":136769,"low":132006,"close":132006,"volume":322205,"rsi_14":68.41,"sma_20":117111.0,"sma_60":97066.92,"sma_120":83490.5},{"date":"2026-05-28","open":131044,"high":133090,"low":126072,"close":131742,"volume":409172,"rsi_14":66.37,"sma_20":118607.25,"sma_60":97673.17,"sma_120":84111.33},{"date":"2026-05-29","open":135287,"high":136799,"low":133814,"close":136784,"volume":281169,"rsi_14":69.63,"sma_20":120340.5,"sma_60":98497.77,"sma_120":84780.88},{"date":"2026-06-01","open":136794,"high":144272,"low":136664,"close":142050,"volume":431477,"rsi_14":69.3,"sma_20":122320.75,"sma_60":99590.6,"sma_120":85495.21},{"date":"2026-06-02","open":144376,"high":145678,"low":138485,"close":143547,"volume":448949,"rsi_14":73.95,"sma_20":124428.5,"sma_60":100582.35,"sma_120":86212.96},{"date":"2026-06-04","open":140247,"high":142818,"low":139344,"close":140672,"volume":425661,"rsi_14":67.31,"sma_20":126120.5,"sma_60":101529.5,"sma_120":86901.42},{"date":"2026-06-05","open":134952,"high":136335,"low":130325,"close":132581,"volume":124972,"rsi_14":56.2,"sma_20":127004.5,"sma_60":102430.15,"sma_120":87523.58},{"date":"2026-06-08","open":120801,"high":127295,"low":119493,"close":121020,"volume":598792,"rsi_14":52.11,"sma_20":127194.5,"sma_60":103056.92,"sma_120":88040.04},{"date":"2026-06-09","open":126226,"high":132101,"low":123066,"close":131662,"volume":209554,"rsi_14":59.04,"sma_20":127903.25,"sma_60":103845.6,"sma_120":88638.67},{"date":"2026-06-10","open":127498,"high":129365,"low":121963,"close":125527,"volume":285871,"rsi_14":56.99,"sma_20":128015.0,"sma_60":104539.92,"sma_120":89188.71},{"date":"2026-06-11","open":120820,"high":126635,"low":119607,"close":125642,"volume":178699,"rsi_14":57.91,"sma_20":128259.0,"sma_60":105264.55,"sma_120":89740.17},{"date":"2026-06-12","open":134237,"high":137197,"low":130888,"close":130888,"volume":457435,"rsi_14":54.69,"sma_20":128578.5,"sma_60":106053.73,"sma_120":90339.96},{"date":"2026-06-15","open":138445,"high":139883,"low":137572,"close":138216,"volume":323241,"rsi_14":59.17,"sma_20":129191.75,"sma_60":106934.87,"sma_120":90993.38},{"date":"2026-06-16","open":141526,"high":142370,"low":138506,"close":141656,"volume":291507,"rsi_14":59.3,"sma_20":130346.75,"sma_60":107794.7,"sma_120":91686.92},{"date":"2026-06-17","open":139445,"high":144461,"low":139445,"close":143932,"volume":128274,"rsi_14":58.54,"sma_20":131569.75,"sma_60":108736.9,"sma_120":92410.21},{"date":"2026-06-18","open":143971,"high":149188,"low":143971,"close":148554,"volume":321692,"rsi_14":61.34,"sma_20":133210.25,"sma_60":109759.17,"sma_120":93162.71},{"date":"2026-06-19","open":152562,"high":154544,"low":145034,"close":148574,"volume":1409082,"rsi_14":58.53,"sma_20":134903.25,"sma_60":110875.65,"sma_120":93921.04},{"date":"2026-06-22","open":146887,"high":152942,"low":146683,"close":150107,"volume":560453,"rsi_14":56.16,"sma_20":136166.0,"sma_60":111975.73,"sma_120":94689.92},{"date":"2026-06-23","open":150336,"high":151289,"low":134447,"close":135091,"volume":813607,"rsi_14":44.64,"sma_20":136660.0,"sma_60":112809.35,"sma_120":95321.83},{"date":"2026-06-24","open":137093,"high":143108,"low":132964,"close":139953,"volume":553846,"rsi_14":49.56,"sma_20":137237.0,"sma_60":113772.98,"sma_120":95992.71},{"date":"2026-06-25","open":148515,"high":150337,"low":145260,"close":147571,"volume":282728,"rsi_14":59.32,"sma_20":138016.5,"sma_60":114870.32,"sma_120":96727.38},{"date":"2026-06-26","open":145574,"high":146762,"low":134577,"close":139479,"volume":512928,"rsi_14":62.0,"sma_20":138404.0,"sma_60":115873.55,"sma_120":97390.17},{"date":"2026-06-29","open":137976,"high":140757,"low":134063,"close":138346,"volume":205314,"rsi_14":54.96,"sma_20":138482.25,"sma_60":116916.3,"sma_120":98029.96},{"date":"2026-06-30","open":138346,"high":143178,"low":135211,"close":140113,"volume":265943,"rsi_14":61.56,"sma_20":138385.25,"sma_60":117872.98,"sma_120":98681.71},{"date":"2026-07-01","open":141332,"high":142265,"low":133435,"close":135945,"volume":213168,"rsi_14":57.68,"sma_20":138004.5,"sma_60":118827.48,"sma_120":99285.12},{"date":"2026-07-02","open":128667,"high":133224,"low":122527,"close":124993,"volume":517213,"rsi_14":45.95,"sma_20":137219.25,"sma_60":119558.98,"sma_120":99777.17},{"date":"2026-07-03","open":125568,"high":133420,"low":120212,"close":132546,"volume":428047,"rsi_14":46.12,"sma_20":137217.5,"sma_60":120398.78,"sma_120":100322.38},{"date":"2026-07-06","open":134109,"high":136510,"low":127614,"close":131747,"volume":244142,"rsi_14":42.96,"sma_20":137754.75,"sma_60":121205.78,"sma_120":100856.67},{"date":"2026-07-07","open":129975,"high":130175,"low":120501,"close":125208,"volume":373807,"rsi_14":37.46,"sma_20":137431.5,"sma_60":121800.63,"sma_120":101336.88},{"date":"2026-07-08","open":121225,"high":127504,"low":117177,"close":118539,"volume":687080,"rsi_14":30.44,"sma_20":137081.5,"sma_60":122309.72,"sma_120":101757.0},{"date":"2026-07-09","open":122218,"high":123536,"low":115310,"close":119198,"volume":247159,"rsi_14":31.01,"sma_20":136758.75,"sma_60":122807.05,"sma_120":102178.75},{"date":"2026-07-10","open":124215,"high":125997,"low":121395,"close":122188,"volume":210403,"rsi_14":32.29,"sma_20":136323.0,"sma_60":123367.12,"sma_120":102618.12},{"date":"2026-07-13","open":121433,"high":122977,"low":109668,"close":110282,"volume":337203,"rsi_14":33.61,"sma_20":134924.0,"sma_60":123686.23,"sma_120":102954.92},{"date":"2026-07-14","open":109888,"high":113312,"low":104197,"close":111131,"volume":636620,"rsi_14":29.9,"sma_20":133395.25,"sma_60":123981.75,"sma_120":103289.08},{"date":"2026-07-15","open":119077,"high":121059,"low":117196,"close":118369,"volume":296400,"rsi_14":29.53,"sma_20":132115.0,"sma_60":124363.67,"sma_120":103676.79},{"date":"2026-07-16","open":112738,"high":112982,"low":108555,"close":110402,"volume":325150,"rsi_14":29.58,"sma_20":130204.25,"sma_60":124624.17,"sma_120":103989.79},{"date":"2026-07-20","open":105540,"high":110317,"low":104551,"close":105445,"volume":414805,"rsi_14":28.07,"sma_20":128044.25,"sma_60":124783.33,"sma_120":104266.17},{"date":"2026-07-21","open":105446,"high":111067,"low":103829,"close":109414,"volume":334089,"rsi_14":30.12,"sma_20":126006.25,"sma_60":124967.17,"sma_120":104571.21},{"date":"2026-07-22","open":115134,"high":116557,"low":109808,"close":109808,"volume":136414,"rsi_14":32.21,"sma_20":124740.0,"sma_60":125150.5,"sma_120":104872.79},{"date":"2026-07-23","open":112668,"high":115134,"low":111565,"close":114745,"volume":102685,"rsi_14":42.4,"sma_20":123477.5,"sma_60":125398.42,"sma_120":105211.83},{"date":"2026-07-24","open":113203,"high":113203,"low":106914,"close":107797,"volume":230767,"rsi_14":31.48,"sma_20":121485.5,"sma_60":125537.67,"sma_120":105498.75},{"date":"2026-07-27","open":110113,"high":110118,"low":105526,"close":108905,"volume":146779,"rsi_14":32.99,"sma_20":119954.25,"sma_60":125655.17,"sma_120":105773.96},{"date":"2026-07-28","open":102779,"high":102969,"low":96120,"close":96989,"volume":454523,"rsi_14":30.54,"sma_20":117883.0,"sma_60":125568.58,"sma_120":105938.21},{"date":"2026-07-29","open":97858,"high":100034,"low":83601,"close":90620,"volume":902623,"rsi_14":30.6,"sma_20":115396.75,"sma_60":125367.58,"sma_120":106041.0},{"date":"2026-07-30","open":90770,"high":95735,"low":88110,"close":89055,"volume":624704,"rsi_14":29.33,"sma_20":113041.0,"sma_60":125158.0,"sma_120":106128.96},{"date":"2026-07-31","open":100770,"high":109760,"low":99985,"close":109725,"volume":493039,"rsi_14":43.05,"sma_20":112267.25,"sma_60":125202.33,"sma_120":106427.0},{"date":"2026-08-03","open":102400,"high":103320,"low":99820,"close":100455,"volume":553651,"rsi_14":44.34,"sma_20":110651.75,"sma_60":124957.92,"sma_120":106601.04},{"date":"2026-08-04","open":102005,"high":102480,"low":97270,"close":101880,"volume":623378,"rsi_14":44.7,"sma_20":109147.5,"sma_60":124698.92,"sma_120":106777.96},{"date":"2026-08-05","open":106190,"high":107240,"low":104900,"close":105995,"volume":142495,"rsi_14":42.68,"sma_20":108176.5,"sma_60":124503.75,"sma_120":107016.92},{"date":"2026-08-06","open":103620,"high":104710,"low":99600,"close":100520,"volume":266991,"rsi_14":43.96,"sma_20":107265.75,"sma_60":124120.75,"sma_120":107218.04},{"date":"2026-08-07","open":101250,"high":102405,"low":98000,"close":99810,"volume":192091,"rsi_14":46.33,"sma_20":106286.5,"sma_60":123768.08,"sma_120":107385.62},{"date":"2026-08-10","open":99980,"high":101850,"low":98720,"close":99715,"volume":455675,"rsi_14":43.53,"sma_20":105052.95,"sma_60":123171.93,"sma_120":107457.57},{"date":"2026-08-11","open":98670,"high":103910,"low":98155,"close":100690,"volume":594235,"rsi_14":43.97,"sma_20":104573.35,"sma_60":122750.58,"sma_120":107626.41},{"date":"2026-08-12","open":102070,"high":106580,"low":101870,"close":104740,"volume":288751,"rsi_14":43.3,"sma_20":104253.8,"sma_60":122519.7,"sma_120":107805.03},{"date":"2026-08-13","open":108495,"high":110505,"low":108070,"close":108965,"volume":227478,"rsi_14":50.81,"sma_20":103783.6,"sma_60":122343.92,"sma_120":108019.66},{"date":"2026-08-14","open":112000,"high":112420,"low":109855,"close":111750,"volume":527823,"rsi_14":51.93,"sma_20":103851.0,"sma_60":122276.45,"sma_120":108236.49},{"date":"2026-08-18","open":114910,"high":116470,"low":108845,"close":110155,"volume":508549,"rsi_14":60.4,"sma_20":104086.5,"sma_60":122199.53,"sma_120":108423.7},{"date":"2026-08-19","open":104205,"high":105560,"low":102260,"close":103370,"volume":562697,"rsi_14":60.0,"sma_20":103784.35,"sma_60":121840.82,"sma_120":108548.78},{"date":"2026-08-20","open":106705,"high":110970,"low":105300,"close":109815,"volume":458072,"rsi_14":65.13,"sma_20":103784.7,"sma_60":121583.95,"sma_120":108709.45},{"date":"2026-08-21","open":108530,"high":112485,"low":108300,"close":111645,"volume":575983,"rsi_14":51.93,"sma_20":103629.7,"sma_60":121304.17,"sma_120":108870.16},{"date":"2026-08-24","open":111205,"high":111205,"low":106950,"close":107615,"volume":301096,"rsi_14":58.04,"sma_20":103620.65,"sma_60":120897.65,"sma_120":108961.91},{"date":"2026-08-25","open":105360,"high":108400,"low":102625,"close":108400,"volume":637329,"rsi_14":57.43,"sma_20":103595.45,"sma_60":120508.63,"sma_120":109068.7},{"date":"2026-08-26","open":108400,"high":110700,"low":107545,"close":109275,"volume":173367,"rsi_14":54.03,"sma_20":104209.75,"sma_60":120050.17,"sma_120":109249.88},{"date":"2026-08-27","open":112500,"high":112610,"low":109900,"close":110815,"volume":261597,"rsi_14":64.02,"sma_20":105219.5,"sma_60":119529.6,"sma_120":109534.04},{"date":"2026-08-28","open":109800,"high":110845,"low":108655,"close":109025,"volume":609665,"rsi_14":62.19,"sma_20":106218.0,"sma_60":118954.23,"sma_120":109740.25},{"date":"2026-08-31","open":106020,"high":109285,"low":104580,"close":109285,"volume":367053,"rsi_14":62.6,"sma_20":106196.0,"sma_60":118431.12,"sma_120":109950.32},{"date":"2026-09-01","open":108180,"high":110000,"low":107780,"close":109545,"volume":501388,"rsi_14":61.88,"sma_20":106650.5,"sma_60":118047.2,"sma_120":110206.86},{"date":"2026-09-02","open":106120,"high":107225,"low":105040,"close":105100,"volume":365454,"rsi_14":50.48,"sma_20":106811.5,"sma_60":117781.88,"sma_120":110385.91},{"date":"2026-09-03","open":106525,"high":107065,"low":102785,"close":105320,"volume":426752,"rsi_14":44.58,"sma_20":106777.75,"sma_60":117342.85,"sma_120":110558.92},{"date":"2026-09-04","open":106520,"high":108320,"low":106280,"close":107175,"volume":269313,"rsi_14":43.01,"sma_20":107110.5,"sma_60":117036.98,"sma_120":110751.41},{"date":"2026-09-07","open":111215,"high":112500,"low":110465,"close":112460,"volume":352758,"rsi_14":53.17,"sma_20":107743.0,"sma_60":116817.28,"sma_120":111002.14},{"date":"2026-09-08","open":113485,"high":115955,"low":112095,"close":112100,"volume":451536,"rsi_14":64.56,"sma_20":108362.25,"sma_60":116504.15,"sma_120":111238.36},{"date":"2026-09-09","open":112345,"high":114970,"low":112270,"close":113795,"volume":572832,"rsi_14":57.89,"sma_20":109017.5,"sma_60":116097.13,"sma_120":111473.51},{"date":"2026-09-10","open":113725,"high":114130,"low":111135,"close":113480,"volume":352646,"rsi_14":53.87,"sma_20":109454.5,"sma_60":115627.55,"sma_120":111666.68},{"date":"2026-09-11","open":109440,"high":111800,"low":109125,"close":111190,"volume":136625,"rsi_14":58.13,"sma_20":109565.75,"sma_60":115081.87,"sma_120":111862.94},{"date":"2026-09-14","open":107500,"high":108745,"low":106595,"close":107165,"volume":234014,"rsi_14":47.55,"sma_20":109336.5,"sma_60":114392.05,"sma_120":112027.12},{"date":"2026-09-15","open":106215,"high":107605,"low":105380,"close":105950,"volume":188262,"rsi_14":43.49,"sma_20":109126.25,"sma_60":113681.65,"sma_120":112228.11},{"date":"2026-09-16","open":105950,"high":107935,"low":105715,"close":107930,"volume":175608,"rsi_14":44.45,"sma_20":109354.25,"sma_60":112978.72,"sma_120":112424.61},{"date":"2026-09-17","open":108870,"high":109490,"low":107575,"close":107900,"volume":270222,"rsi_14":47.68,"sma_20":109258.5,"sma_60":112525.53,"sma_120":112612.96},{"date":"2026-09-18","open":110765,"high":111525,"low":109980,"close":110900,"volume":198448,"rsi_14":52.99,"sma_20":109221.25,"sma_60":112041.32,"sma_120":112850.73},{"date":"2026-09-21","open":111880,"high":113815,"low":111880,"close":113365,"volume":302727,"rsi_14":56.55,"sma_20":109508.75,"sma_60":111471.23,"sma_120":113112.32},{"date":"2026-09-22","open":116090,"high":116360,"low":113075,"close":113615,"volume":199033,"rsi_14":67.04,"sma_20":109769.5,"sma_60":111040.17,"sma_120":113396.48},{"date":"2026-09-23","open":115925,"high":116000,"low":113680,"close":114780,"volume":182833,"rsi_14":68.24,"sma_20":110044.75,"sma_60":110647.4,"sma_120":113719.56},{"date":"2026-09-28","open":114650,"high":114650,"low":111215,"close":111240,"volume":288214,"rsi_14":57.36,"sma_20":110066.0,"sma_60":110166.18,"sma_120":113955.36},{"date":"2026-09-29","open":111170,"high":112080,"low":110125,"close":111695,"volume":136508,"rsi_14":48.32,"sma_20":110199.5,"sma_60":109762.03,"sma_120":114228.65},{"date":"2026-09-30","open":112675,"high":113235,"low":110625,"close":111410,"volume":316559,"rsi_14":48.48,"sma_20":110305.75,"sma_60":109535.65,"sma_120":114479.48},{"date":"2026-10-01","open":110475,"high":113105,"low":109550,"close":113085,"volume":290144,"rsi_14":48.44,"sma_20":110482.75,"sma_60":109211.32,"sma_120":114735.38},{"date":"2026-10-02","open":112745,"high":113935,"low":112180,"close":113730,"volume":154746,"rsi_14":50.54,"sma_20":110914.25,"sma_60":108911.05,"sma_120":114986.93},{"date":"2026-10-06","open":114220,"high":114255,"low":111705,"close":112550,"volume":186589,"rsi_14":53.1,"sma_20":111275.75,"sma_60":108700.1,"sma_120":115177.14},{"date":"2026-10-07","open":111005,"high":113255,"low":110155,"close":110155,"volume":532033,"rsi_14":57.37,"sma_20":111424.75,"sma_60":108560.38,"sma_120":115360.18},{"date":"2026-10-08","open":110155,"high":110410,"low":107280,"close":107280,"volume":433519,"rsi_14":53.03,"sma_20":111165.75,"sma_60":108361.77,"sma_120":115507.89},{"date":"2026-10-12","open":105880,"high":106530,"low":102840,"close":103060,"volume":890024,"rsi_14":39.93,"sma_20":110713.75,"sma_60":108042.98,"sma_120":115626.84},{"date":"2026-10-13","open":99710,"high":100240,"low":94990,"close":96695,"volume":1023686,"rsi_14":31.64,"sma_20":109858.75,"sma_60":107816.53,"sma_120":115671.65},{"date":"2026-10-14","open":97195,"high":99350,"low":95110,"close":96210,"volume":907971,"rsi_14":23.77,"sma_20":108995.25,"sma_60":107567.85,"sma_120":115693.53},{"date":"2026-10-15","open":90990,"high":91885,"low":86625,"close":88345,"volume":716821,"rsi_14":12.54,"sma_20":107853.0,"sma_60":107067.45,"sma_120":115632.66},{"date":"2026-10-16","open":89995,"high":92450,"low":88880,"close":90100,"volume":763702,"rsi_14":16.32,"sma_20":106999.75,"sma_60":106729.08,"sma_120":115592.2},{"date":"2026-10-19","open":87410,"high":91280,"low":87285,"close":91280,"volume":1001268,"rsi_14":16.35,"sma_20":106266.25,"sma_60":106493.0,"sma_120":115552.28},{"date":"2026-10-20","open":90670,"high":90770,"low":87000,"close":87990,"volume":960539,"rsi_14":16.47,"sma_20":105269.25,"sma_60":106135.95,"sma_120":115464.16},{"date":"2026-10-21","open":89980,"high":92780,"low":89655,"close":91070,"volume":1220895,"rsi_14":22.35,"sma_20":104427.75,"sma_60":105823.65,"sma_120":115398.16},{"date":"2026-10-22","open":90130,"high":91500,"low":87120,"close":87990,"volume":886774,"rsi_14":20.79,"sma_20":103282.25,"sma_60":105377.73,"sma_120":115297.57},{"date":"2026-10-23","open":83171,"high":88610,"low":81695,"close":88610,"volume":806043}],"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":88610.0,"price_history":[{"date":"2016-10-24","close":21169.0},{"date":"2016-10-25","close":21155.0},{"date":"2016-10-26","close":20902.0},{"date":"2016-10-27","close":21001.0},{"date":"2016-10-28","close":20989.0},{"date":"2016-10-31","close":21006.0},{"date":"2016-11-01","close":20936.0},{"date":"2016-11-02","close":20716.0},{"date":"2016-11-03","close":20752.0},{"date":"2016-11-04","close":20711.0},{"date":"2016-11-07","close":20907.0},{"date":"2016-11-08","close":20932.0},{"date":"2016-11-09","close":20437.0},{"date":"2016-11-10","close":20907.0},{"date":"2016-11-11","close":20699.0},{"date":"2016-11-14","close":20546.0},{"date":"2016-11-15","close":20440.0},{"date":"2016-11-16","close":20538.0},{"date":"2016-11-17","close":20546.0},{"date":"2016-11-18","close":20520.0},{"date":"2016-11-21","close":20467.0},{"date":"2016-11-22","close":20686.0},{"date":"2016-11-23","close":20806.0},{"date":"2016-11-24","close":20686.0},{"date":"2016-11-25","close":20691.0},{"date":"2016-11-28","close":20744.0},{"date":"2016-11-29","close":20748.0},{"date":"2016-11-30","close":20907.0},{"date":"2016-12-01","close":20883.0},{"date":"2016-12-02","close":20716.0},{"date":"2016-12-05","close":20716.0},{"date":"2016-12-06","close":20960.0},{"date":"2016-12-07","close":20997.0},{"date":"2016-12-08","close":21379.0},{"date":"2016-12-09","close":21379.0},{"date":"2016-12-12","close":21358.0},{"date":"2016-12-13","close":21413.0},{"date":"2016-12-14","close":21418.0},{"date":"2016-12-15","close":21421.0},{"date":"2016-12-16","close":21428.0},{"date":"2016-12-19","close":21478.0},{"date":"2016-12-20","close":21520.0},{"date":"2016-12-21","close":21487.0},{"date":"2016-12-22","close":21470.0},{"date":"2016-12-23","close":21433.0},{"date":"2016-12-26","close":21470.0},{"date":"2016-12-27","close":21487.0},{"date":"2016-12-28","close":21560.0},{"date":"2016-12-29","close":21724.0},{"date":"2017-01-02","close":21692.0},{"date":"2017-01-03","close":21825.0},{"date":"2017-01-04","close":21880.0},{"date":"2017-01-05","close":21801.0},{"date":"2017-01-06","close":21873.0},{"date":"2017-01-09","close":21943.0},{"date":"2017-01-10","close":21912.0},{"date":"2017-01-11","close":22279.0},{"date":"2017-01-12","close":22346.0},{"date":"2017-01-13","close":22315.0},{"date":"2017-01-16","close":22161.0},{"date":"2017-01-17","close":22266.0},{"date":"2017-01-18","close":22262.0},{"date":"2017-01-19","close":22266.0},{"date":"2017-01-20","close":22220.0},{"date":"2017-01-23","close":22243.0},{"date":"2017-01-24","close":22230.0},{"date":"2017-01-25","close":22293.0},{"date":"2017-01-26","close":22508.0},{"date":"2017-01-31","close":22384.0},{"date":"2017-02-01","close":22459.0},{"date":"2017-02-02","close":22342.0},{"date":"2017-02-03","close":22384.0},{"date":"2017-02-06","close":22437.0},{"date":"2017-02-07","close":22396.0},{"date":"2017-02-08","close":22284.0},{"date":"2017-02-09","close":22327.0},{"date":"2017-02-10","close":22370.0},{"date":"2017-02-13","close":22350.0},{"date":"2017-02-14","close":22302.0},{"date":"2017-02-15","close":22365.0},{"date":"2017-02-16","close":22361.0},{"date":"2017-02-17","close":22367.0},{"date":"2017-02-20","close":22433.0},{"date":"2017-02-21","close":22650.0},{"date":"2017-02-22","close":22693.0},{"date":"2017-02-23","close":22693.0},{"date":"2017-02-24","close":22532.0},{"date":"2017-02-27","close":22442.0},{"date":"2017-02-28","close":22532.0},{"date":"2017-03-02","close":22689.0},{"date":"2017-03-03","close":22469.0},{"date":"2017-03-06","close":22501.0},{"date":"2017-03-07","close":22610.0},{"date":"2017-03-08","close":22647.0},{"date":"2017-03-09","close":22626.0},{"date":"2017-03-10","close":22626.0},{"date":"2017-03-13","close":22878.0},{"date":"2017-03-14","close":23077.0},{"date":"2017-03-15","close":23120.0},{"date":"2017-03-16","close":23283.0},{"date":"2017-03-17","close":23401.0},{"date":"2017-03-20","close":23346.0},{"date":"2017-03-21","close":23596.0},{"date":"2017-03-22","close":23504.0},{"date":"2017-03-23","close":23561.0},{"date":"2017-03-24","close":23542.0},{"date":"2017-03-27","close":23373.0},{"date":"2017-03-28","close":23413.0},{"date":"2017-03-29","close":23489.0},{"date":"2017-03-30","close":23484.0},{"date":"2017-03-31","close":23489.0},{"date":"2017-04-03","close":23489.0},{"date":"2017-04-04","close":23417.0},{"date":"2017-04-05","close":23368.0},{"date":"2017-04-06","close":23283.0},{"date":"2017-04-07","close":23269.0},{"date":"2017-04-10","close":23120.0},{"date":"2017-04-11","close":23037.0},{"date":"2017-04-12","close":23046.0},{"date":"2017-04-13","close":23274.0},{"date":"2017-04-14","close":23148.0},{"date":"2017-04-17","close":23220.0},{"date":"2017-04-18","close":23220.0},{"date":"2017-04-19","close":23081.0},{"date":"2017-04-20","close":23181.0},{"date":"2017-04-21","close":23378.0},{"date":"2017-04-24","close":23494.0},{"date":"2017-04-25","close":23742.0},{"date":"2017-04-26","close":23884.0},{"date":"2017-04-27","close":23943.0},{"date":"2017-04-28","close":24012.0},{"date":"2017-05-02","close":24166.0},{"date":"2017-05-04","close":24425.0},{"date":"2017-05-08","close":25060.0},{"date":"2017-05-10","close":24782.0},{"date":"2017-05-11","close":25056.0},{"date":"2017-05-12","close":24970.0},{"date":"2017-05-15","close":25029.0},{"date":"2017-05-16","close":25087.0},{"date":"2017-05-17","close":25056.0},{"date":"2017-05-18","close":25003.0},{"date":"2017-05-19","close":24949.0},{"date":"2017-05-22","close":25143.0},{"date":"2017-05-23","close":25250.0},{"date":"2017-05-24","close":25241.0},{"date":"2017-05-25","close":25542.0},{"date":"2017-05-26","close":25692.0},{"date":"2017-05-29","close":25658.0},{"date":"2017-05-30","close":25497.0},{"date":"2017-05-31","close":25528.0},{"date":"2017-06-01","close":25443.0},{"date":"2017-06-02","close":25750.0},{"date":"2017-06-05","close":25714.0},{"date":"2017-06-07","close":25602.0},{"date":"2017-06-08","close":25697.0},{"date":"2017-06-09","close":25899.0},{"date":"2017-06-12","close":25630.0},{"date":"2017-06-13","close":25789.0},{"date":"2017-06-14","close":25780.0},{"date":"2017-06-15","close":25668.0},{"date":"2017-06-16","close":25658.0},{"date":"2017-06-19","close":25816.0},{"date":"2017-06-20","close":25904.0},{"date":"2017-06-21","close":25726.0},{"date":"2017-06-22","close":25894.0},{"date":"2017-06-23","close":25981.0},{"date":"2017-06-26","close":26094.0},{"date":"2017-06-27","close":26097.0},{"date":"2017-06-28","close":26038.0},{"date":"2017-06-29","close":26201.0},{"date":"2017-06-30","close":26155.0},{"date":"2017-07-03","close":26159.0},{"date":"2017-07-04","close":26028.0},{"date":"2017-07-05","close":26135.0},{"date":"2017-07-06","close":26131.0},{"date":"2017-07-07","close":26010.0},{"date":"2017-07-10","close":26122.0},{"date":"2017-07-11","close":26253.0},{"date":"2017-07-12","close":26253.0},{"date":"2017-07-13","close":26526.0},{"date":"2017-07-14","close":26567.0},{"date":"2017-07-17","close":26688.0},{"date":"2017-07-18","close":26693.0},{"date":"2017-07-19","close":26729.0},{"date":"2017-07-20","close":26833.0},{"date":"2017-07-21","close":26967.0},{"date":"2017-07-24","close":26945.0},{"date":"2017-07-25","close":26825.0},{"date":"2017-07-26","close":26753.0},{"date":"2017-07-27","close":26857.0},{"date":"2017-07-28","close":26310.0},{"date":"2017-07-31","close":26397.0},{"date":"2017-08-01","close":26561.0},{"date":"2017-08-02","close":26615.0},{"date":"2017-08-03","close":26176.0},{"date":"2017-08-04","close":26282.0},{"date":"2017-08-07","close":26310.0},{"date":"2017-08-08","close":26282.0},{"date":"2017-08-09","close":25944.0},{"date":"2017-08-10","close":25820.0},{"date":"2017-08-11","close":25352.0},{"date":"2017-08-14","close":25591.0},{"date":"2017-08-16","close":25718.0},{"date":"2017-08-17","close":25882.0},{"date":"2017-08-18","close":25865.0},{"date":"2017-08-21","close":25802.0},{"date":"2017-08-22","close":25912.0},{"date":"2017-08-23","close":25912.0},{"date":"2017-08-24","close":26021.0},{"date":"2017-08-25","close":26038.0},{"date":"2017-08-28","close":25899.0},{"date":"2017-08-29","close":25824.0},{"date":"2017-08-30","close":25889.0},{"date":"2017-08-31","close":25789.0},{"date":"2017-09-01","close":25765.0},{"date":"2017-09-04","close":25497.0},{"date":"2017-09-05","close":25469.0},{"date":"2017-09-06","close":25388.0},{"date":"2017-09-07","close":25714.0},{"date":"2017-09-08","close":25743.0},{"date":"2017-09-11","close":25988.0},{"date":"2017-09-12","close":26001.0},{"date":"2017-09-13","close":26028.0},{"date":"2017-09-14","close":26126.0},{"date":"2017-09-15","close":26226.0},{"date":"2017-09-18","close":26652.0},{"date":"2017-09-19","close":26656.0},{"date":"2017-09-20","close":26638.0},{"date":"2017-09-21","close":26646.0},{"date":"2017-09-22","close":26468.0},{"date":"2017-09-25","close":26460.0},{"date":"2017-09-26","close":26324.0},{"date":"2017-09-27","close":26241.0},{"date":"2017-09-28","close":26305.0},{"date":"2017-09-29","close":26517.0},{"date":"2017-10-10","close":26980.0},{"date":"2017-10-11","close":27249.0},{"date":"2017-10-12","close":27430.0},{"date":"2017-10-13","close":27421.0},{"date":"2017-10-16","close":27444.0},{"date":"2017-10-17","close":27525.0},{"date":"2017-10-18","close":27491.0},{"date":"2017-10-19","close":27366.0},{"date":"2017-10-20","close":27512.0},{"date":"2017-10-23","close":27573.0},{"date":"2017-10-24","close":27573.0},{"date":"2017-10-25","close":27598.0},{"date":"2017-10-26","close":27426.0},{"date":"2017-10-27","close":27569.0},{"date":"2017-10-30","close":27607.0},{"date":"2017-10-31","close":27967.0},{"date":"2017-11-01","close":28382.0},{"date":"2017-11-02","close":28289.0},{"date":"2017-11-03","close":28355.0},{"date":"2017-11-06","close":28215.0},{"date":"2017-11-07","close":28207.0},{"date":"2017-11-08","close":28289.0},{"date":"2017-11-09","close":28244.0},{"date":"2017-11-10","close":28138.0},{"date":"2017-11-13","close":28003.0},{"date":"2017-11-14","close":27972.0},{"date":"2017-11-15","close":27803.0},{"date":"2017-11-16","close":27987.0},{"date":"2017-11-17","close":27991.0},{"date":"2017-11-20","close":27859.0},{"date":"2017-11-21","close":27932.0},{"date":"2017-11-22","close":28093.0},{"date":"2017-11-23","close":28042.0},{"date":"2017-11-24","close":28038.0},{"date":"2017-11-27","close":27611.0},{"date":"2017-11-28","close":27701.0},{"date":"2017-11-29","close":27679.0},{"date":"2017-11-30","close":27253.0},{"date":"2017-12-01","close":27212.0},{"date":"2017-12-04","close":27499.0},{"date":"2017-12-05","close":27586.0},{"date":"2017-12-06","close":27195.0},{"date":"2017-12-07","close":27103.0},{"date":"2017-12-08","close":27184.0},{"date":"2017-12-11","close":27224.0},{"date":"2017-12-12","close":27125.0},{"date":"2017-12-13","close":27348.0},{"date":"2017-12-14","close":27311.0},{"date":"2017-12-15","close":27322.0},{"date":"2017-12-18","close":27353.0},{"date":"2017-12-19","close":27375.0},{"date":"2017-12-20","close":27319.0},{"date":"2017-12-21","close":26789.0},{"date":"2017-12-22","close":26917.0},{"date":"2017-12-26","close":26793.0},{"date":"2017-12-27","close":27088.0},{"date":"2017-12-28","close":27590.0},{"date":"2018-01-02","close":27588.8711},{"date":"2018-01-03","close":27688.6934},{"date":"2018-01-04","close":27480.7227},{"date":"2018-01-05","close":27825.9453},{"date":"2018-01-08","close":28042.2383},{"date":"2018-01-09","close":27934.0918},{"date":"2018-01-10","close":27763.5586},{"date":"2018-01-11","close":27601.3438},{"date":"2018-01-12","close":27684.5332},{"date":"2018-01-15","close":27742.7617},{"date":"2018-01-16","close":27942.4102},{"date":"2018-01-17","close":27896.6621},{"date":"2018-01-18","close":27892.502},{"date":"2018-01-19","close":27888.3418},{"date":"2018-01-22","close":27647.1016},{"date":"2018-01-23","close":27992.3203},{"date":"2018-01-24","close":28025.5977},{"date":"2018-01-25","close":28291.7949},{"date":"2018-01-26","close":28387.4609},{"date":"2018-01-29","close":28603.7402},{"date":"2018-01-30","close":28237.3008},{"date":"2018-01-31","close":28320.582},{"date":"2018-02-01","close":28258.1172},{"date":"2018-02-02","close":27733.4355},{"date":"2018-02-05","close":27407.0},{"date":"2018-02-06","close":27004.6992},{"date":"2018-02-07","close":26330.1016},{"date":"2018-02-08","close":26529.9902},{"date":"2018-02-09","close":25834.5703},{"date":"2018-02-12","close":26126.0605},{"date":"2018-02-13","close":26355.0898},{"date":"2018-02-14","close":26667.4023},{"date":"2018-02-19","close":26817.3125},{"date":"2018-02-20","close":26484.1797},{"date":"2018-02-21","close":26650.75},{"date":"2018-02-22","close":26471.6855},{"date":"2018-02-23","close":26863.1152},{"date":"2018-02-26","close":26917.2559},{"date":"2018-02-27","close":26867.2832},{"date":"2018-02-28","close":26604.9375},{"date":"2018-03-02","close":26141.0},{"date":"2018-03-05","close":25821.0},{"date":"2018-03-06","close":26346.7578},{"date":"2018-03-07","close":26363.418},{"date":"2018-03-08","close":26563.2988},{"date":"2018-03-09","close":26929.7441},{"date":"2018-03-12","close":27183.7617},{"date":"2018-03-13","close":27325.3418},{"date":"2018-03-14","close":27304.5176},{"date":"2018-03-15","close":27396.1367},{"date":"2018-03-16","close":27350.3281},{"date":"2018-03-19","close":27158.7773},{"date":"2018-03-20","close":27279.5391},{"date":"2018-03-21","close":27292.0332},{"date":"2018-03-22","close":27416.9629},{"date":"2018-03-23","close":26488.3418},{"date":"2018-03-26","close":26688.2207},{"date":"2018-03-27","close":26833.9727},{"date":"2018-03-28","close":26467.5254},{"date":"2018-03-29","close":26721.5391},{"date":"2018-03-30","close":26825.6426},{"date":"2018-04-02","close":26721.5391},{"date":"2018-04-03","close":26646.584},{"date":"2018-04-04","close":26242.6562},{"date":"2018-04-05","close":26621.5977},{"date":"2018-04-06","close":26484.1797},{"date":"2018-04-09","close":26638.252},{"date":"2018-04-10","close":26704.877},{"date":"2018-04-11","close":26617.4336},{"date":"2018-04-12","close":26604.9375},{"date":"2018-04-13","close":26767.3438},{"date":"2018-04-16","close":26788.1602},{"date":"2018-04-17","close":26746.5273},{"date":"2018-04-18","close":27067.168},{"date":"2018-04-19","close":27204.582},{"date":"2018-04-20","close":27038.0117},{"date":"2018-04-23","close":27004.6992},{"date":"2018-04-24","close":26867.2832},{"date":"2018-04-25","close":26688.2207},{"date":"2018-04-26","close":27038.0117},{"date":"2018-04-27","close":27254.3809},{"date":"2018-04-30","close":27445.3027},{"date":"2018-05-02","close":27245.8984},{"date":"2018-05-03","close":27139.8379},{"date":"2018-05-04","close":26948.9199},{"date":"2018-05-08","close":26821.6387},{"date":"2018-05-09","close":26753.7637},{"date":"2018-05-10","close":26914.9824},{"date":"2018-05-11","close":27101.6523},{"date":"2018-05-14","close":27025.2891},{"date":"2018-05-15","close":26791.9434},{"date":"2018-05-16","close":26881.0371},{"date":"2018-05-17","close":26749.5137},{"date":"2018-05-18","close":26834.3691},{"date":"2018-05-21","close":26910.7363},{"date":"2018-05-23","close":27080.4355},{"date":"2018-05-24","close":27004.0742},{"date":"2018-05-25","close":27046.498},{"date":"2018-05-28","close":27131.3516},{"date":"2018-05-29","close":26914.9824},{"date":"2018-05-30","close":26295.5605},{"date":"2018-05-31","close":26486.4805},{"date":"2018-06-01","close":26592.541},{"date":"2018-06-04","close":26741.0371},{"date":"2018-06-05","close":26817.4004},{"date":"2018-06-07","close":27025.2891},{"date":"2018-06-08","close":26762.2441},{"date":"2018-06-11","close":27004.0742},{"date":"2018-06-12","close":26978.6172},{"date":"2018-06-14","close":26469.5059},{"date":"2018-06-15","close":26321.0137},{"date":"2018-06-18","close":26024.0352},{"date":"2018-06-19","close":25684.6309},{"date":"2018-06-20","close":25884.0293},{"date":"2018-06-21","close":25650.6855},{"date":"2018-06-22","close":25845.8438},{"date":"2018-06-25","close":25850.0898},{"date":"2018-06-26","close":25799.1777},{"date":"2018-06-27","close":25735.541},{"date":"2018-06-28","close":25476.7441},{"date":"2018-06-29","close":25553.1055},{"date":"2018-07-02","close":24993.0938},{"date":"2018-07-03","close":24997.3262},{"date":"2018-07-04","close":24946.418},{"date":"2018-07-05","close":24861.5645},{"date":"2018-07-06","close":25048.2441},{"date":"2018-07-09","close":25209.457},{"date":"2018-07-10","close":25264.6133},{"date":"2018-07-11","close":25128.8496},{"date":"2018-07-12","close":25200.9707},{"date":"2018-07-13","close":25476.7441},{"date":"2018-07-16","close":25366.4355},{"date":"2018-07-17","close":25336.7344},{"date":"2018-07-18","close":25277.3379},{"date":"2018-07-19","close":25243.4023},{"date":"2018-07-20","close":25340.9805},{"date":"2018-07-23","close":25141.5742},{"date":"2018-07-24","close":25239.1562},{"date":"2018-07-25","close":25184.0039},{"date":"2018-07-26","close":25336.7344},{"date":"2018-07-27","close":25417.3477},{"date":"2018-07-30","close":25362.1953},{"date":"2018-07-31","close":25430.0742},{"date":"2018-08-01","close":25480.9824},{"date":"2018-08-02","close":25027.0293},{"date":"2018-08-03","close":25213.7031},{"date":"2018-08-06","close":25184.0039},{"date":"2018-08-07","close":25370.6758},{"date":"2018-08-08","close":25366.4355},{"date":"2018-08-09","close":25340.9805},{"date":"2018-08-10","close":25073.6953},{"date":"2018-08-13","close":24755.502},{"date":"2018-08-14","close":24848.8398},{"date":"2018-08-16","close":24594.2852},{"date":"2018-08-17","close":24607.0117},{"date":"2018-08-20","close":24653.6777},{"date":"2018-08-21","close":24903.9941},{"date":"2018-08-22","close":24988.8438},{"date":"2018-08-23","close":25103.3906},{"date":"2018-08-24","close":25196.7305},{"date":"2018-08-27","close":25319.7676},{"date":"2018-08-28","close":25340.9805},{"date":"2018-08-29","close":25404.6211},{"date":"2018-08-30","close":25425.832},{"date":"2018-08-31","close":25514.9277},{"date":"2018-09-03","close":25370.6758},{"date":"2018-09-04","close":25489.4707},{"date":"2018-09-05","close":25154.3105},{"date":"2018-09-06","close":25124.6055},{"date":"2018-09-07","close":25005.8164},{"date":"2018-09-10","close":25048.2441},{"date":"2018-09-11","close":24954.9023},{"date":"2018-09-12","close":24950.6621},{"date":"2018-09-13","close":24959.1426},{"date":"2018-09-14","close":25340.9805},{"date":"2018-09-17","close":25158.5488},{"date":"2018-09-18","close":25277.3379},{"date":"2018-09-19","close":25307.0391},{"date":"2018-09-20","close":25514.9277},{"date":"2018-09-21","close":25642.2031},{"date":"2018-09-27","close":25824.6309},{"date":"2018-09-28","close":25680.3867},{"date":"2018-10-01","close":25663.4141},{"date":"2018-10-02","close":25336.7344},{"date":"2018-10-04","close":24959.1426},{"date":"2018-10-05","close":24937.9316},{"date":"2018-10-08","close":24806.4102},{"date":"2018-10-10","close":24640.9512},{"date":"2018-10-11","close":23635.457},{"date":"2018-10-12","close":23856.0703},{"date":"2018-10-15","close":23711.8203},{"date":"2018-10-16","close":23639.7031},{"date":"2018-10-17","close":23962.1348},{"date":"2018-10-18","close":23733.0391},{"date":"2018-10-19","close":23834.8633},{"date":"2018-10-22","close":23881.5273},{"date":"2018-10-23","close":23313.0215},{"date":"2018-10-24","close":23228.1699},{"date":"2018-10-25","close":22846.3359},{"date":"2018-10-26","close":22506.9297},{"date":"2018-10-29","close":22294.8027},{"date":"2018-10-30","close":22472.9902},{"date":"2018-10-31","close":22562.084},{"date":"2018-11-01","close":22456.0195},{"date":"2018-11-02","close":23283.3184},{"date":"2018-11-05","close":23058.4668},{"date":"2018-11-06","close":23215.4453},{"date":"2018-11-07","close":23096.6523},{"date":"2018-11-08","close":23304.5391},{"date":"2018-11-09","close":23160.291},{"date":"2018-11-12","close":23236.6543},{"date":"2018-11-13","close":23037.252},{"date":"2018-11-14","close":23003.3125},{"date":"2018-11-15","close":23198.4707},{"date":"2018-11-16","close":23185.7461},{"date":"2018-11-19","close":23287.5664},{"date":"2018-11-20","close":23058.4668},{"date":"2018-11-21","close":22935.4355},{"date":"2018-11-22","close":22918.4648},{"date":"2018-11-23","close":22778.4551},{"date":"2018-11-26","close":23092.4082},{"date":"2018-11-27","close":23262.1055},{"date":"2018-11-28","close":23376.6562},{"date":"2018-11-29","close":23431.8125},{"date":"2018-11-30","close":23266.3535},{"date":"2018-12-03","close":23618.4902},{"date":"2018-12-04","close":23359.6934},{"date":"2018-12-05","close":23206.957},{"date":"2018-12-06","close":22876.0391},{"date":"2018-12-07","close":22960.8926},{"date":"2018-12-10","close":22736.0332},{"date":"2018-12-11","close":22672.3867},{"date":"2018-12-12","close":22990.5859},{"date":"2018-12-13","close":23100.8906},{"date":"2018-12-14","close":22748.7539},{"date":"2018-12-17","close":22786.9395},{"date":"2018-12-18","close":22714.8184},{"date":"2018-12-19","close":22871.7949},{"date":"2018-12-20","close":22638.4531},{"date":"2018-12-21","close":22655.4199},{"date":"2018-12-24","close":22655.4199},{"date":"2018-12-26","close":22324.502},{"date":"2018-12-27","close":22625.7227},{"date":"2018-12-28","close":22799.6719},{"date":"2019-01-02","close":22451.7754},{"date":"2019-01-03","close":22209.9492},{"date":"2019-01-04","close":22422.0762},{"date":"2019-01-07","close":22731.7891},{"date":"2019-01-08","close":22574.0},{"date":"2019-01-09","close":23033.0117},{"date":"2019-01-10","close":23045.7383},{"date":"2019-01-11","close":23189.9844},{"date":"2019-01-14","close":22999.0723},{"date":"2019-01-15","close":23436.0605},{"date":"2019-01-16","close":23546.3691},{"date":"2019-01-17","close":23626.9785},{"date":"2019-01-18","close":23792.4355},{"date":"2019-01-21","close":23805.1582},{"date":"2019-01-22","close":23699.0977},{"date":"2019-01-23","close":23800.916},{"date":"2019-01-24","close":24000.3242},{"date":"2019-01-25","close":24483.9785},{"date":"2019-01-28","close":24479.7305},{"date":"2019-01-29","close":24581.5527},{"date":"2019-01-30","close":24887.0195},{"date":"2019-01-31","close":24937.9316},{"date":"2019-02-01","close":24819.1426},{"date":"2019-02-07","close":24831.8711},{"date":"2019-02-08","close":24496.7012},{"date":"2019-02-11","close":24513.6758},{"date":"2019-02-12","close":24653.6777},{"date":"2019-02-13","close":24785.2012},{"date":"2019-02-14","close":25005.8164},{"date":"2019-02-15","close":24691.8613},{"date":"2019-02-18","close":24865.8066},{"date":"2019-02-19","close":24755.502},{"date":"2019-02-20","close":25056.7266},{"date":"2019-02-21","close":25043.9961},{"date":"2019-02-22","close":25065.2168},{"date":"2019-02-25","close":25120.3633},{"date":"2019-02-26","close":25001.5703},{"date":"2019-02-27","close":25090.6699},{"date":"2019-02-28","close":24713.0742},{"date":"2019-03-04","close":24547.6133},{"date":"2019-03-05","close":24365.1836},{"date":"2019-03-06","close":24305.7832},{"date":"2019-03-07","close":24220.9395},{"date":"2019-03-08","close":23898.5},{"date":"2019-03-11","close":23915.4707},{"date":"2019-03-12","close":24140.3262},{"date":"2019-03-13","close":23966.3828},{"date":"2019-03-14","close":24021.5352},{"date":"2019-03-15","close":24322.7578},{"date":"2019-03-18","close":24348.2148},{"date":"2019-03-19","close":24318.5137},{"date":"2019-03-20","close":24343.9707},{"date":"2019-03-21","close":24505.1895},{"date":"2019-03-22","close":24585.7949},{"date":"2019-03-25","close":24097.9004},{"date":"2019-03-26","close":24102.1426},{"date":"2019-03-27","close":24097.9004},{"date":"2019-03-28","close":23966.3828},{"date":"2019-03-29","close":24131.8438},{"date":"2019-04-01","close":24420.3359},{"date":"2019-04-02","close":24517.916},{"date":"2019-04-03","close":24882.7773},{"date":"2019-04-04","close":24916.7207},{"date":"2019-04-05","close":24967.6309},{"date":"2019-04-08","close":24912.4805},{"date":"2019-04-09","close":24946.418},{"date":"2019-04-10","close":25094.9082},{"date":"2019-04-11","close":25022.7832},{"date":"2019-04-12","close":25094.9082},{"date":"2019-04-15","close":25209.457},{"date":"2019-04-16","close":25307.0391},{"date":"2019-04-17","close":25290.0703},{"date":"2019-04-18","close":24857.3281},{"date":"2019-04-19","close":24882.7773},{"date":"2019-04-22","close":24878.5352},{"date":"2019-04-23","close":24929.4492},{"date":"2019-04-24","close":24645.1934},{"date":"2019-04-25","close":24615.498},{"date":"2019-04-26","close":24471.248},{"date":"2019-04-29","close":24949.2031},{"date":"2019-04-30","close":24805.8164},{"date":"2019-05-02","close":24897.0625},{"date":"2019-05-03","close":24684.1504},{"date":"2019-05-07","close":24506.0117},{"date":"2019-05-08","close":24384.3438},{"date":"2019-05-09","close":23619.6172},{"date":"2019-05-10","close":23723.9023},{"date":"2019-05-13","close":23411.0605},{"date":"2019-05-14","close":23389.3379},{"date":"2019-05-15","close":23493.6152},{"date":"2019-05-16","close":23172.0879},{"date":"2019-05-17","close":23015.6621},{"date":"2019-05-20","close":23059.1094},{"date":"2019-05-21","close":23176.4277},{"date":"2019-05-22","close":23224.2227},{"date":"2019-05-23","close":23193.8086},{"date":"2019-05-24","close":23046.0762},{"date":"2019-05-27","close":23059.1094},{"date":"2019-05-28","close":23067.8008},{"date":"2019-05-29","close":22767.9961},{"date":"2019-05-30","close":22993.9316},{"date":"2019-05-31","close":23037.3828},{"date":"2019-06-03","close":23324.1602},{"date":"2019-06-04","close":23276.3613},{"date":"2019-06-05","close":23315.4688},{"date":"2019-06-07","close":23328.502},{"date":"2019-06-10","close":23654.3809},{"date":"2019-06-11","close":23797.7676},{"date":"2019-06-12","close":23719.5586},{"date":"2019-06-13","close":23524.0312},{"date":"2019-06-14","close":23510.9922},{"date":"2019-06-17","close":23532.7188},{"date":"2019-06-18","close":23641.3418},{"date":"2019-06-19","close":23932.4629},{"date":"2019-06-20","close":24023.707},{"date":"2019-06-21","close":23954.1914},{"date":"2019-06-24","close":23988.9492},{"date":"2019-06-25","close":23967.2207},{"date":"2019-06-26","close":23967.2207},{"date":"2019-06-27","close":24249.6543},{"date":"2019-06-28","close":24306.1367},{"date":"2019-07-01","close":24214.8906},{"date":"2019-07-02","close":24080.1953},{"date":"2019-07-03","close":23771.6992},{"date":"2019-07-04","close":23980.2578},{"date":"2019-07-05","close":23954.1914},{"date":"2019-07-08","close":23437.125},{"date":"2019-07-09","close":23393.6797},{"date":"2019-07-10","close":23489.2695},{"date":"2019-07-11","close":23771.6992},{"date":"2019-07-12","close":23828.1816},{"date":"2019-07-15","close":23793.4219},{"date":"2019-07-16","close":23915.084},{"date":"2019-07-17","close":23689.1387},{"date":"2019-07-18","close":23641.3418},{"date":"2019-07-19","close":23975.916},{"date":"2019-07-22","close":23958.5332},{"date":"2019-07-23","close":24084.5391},{"date":"2019-07-24","close":23858.5957},{"date":"2019-07-25","close":23828.1816},{"date":"2019-07-26","close":23771.6992},{"date":"2019-07-29","close":23406.7129},{"date":"2019-07-30","close":23497.9648},{"date":"2019-07-31","close":23293.7422},{"date":"2019-08-01","close":23219.873},{"date":"2019-08-02","close":22985.2422},{"date":"2019-08-05","close":22485.5664},{"date":"2019-08-06","close":22168.3789},{"date":"2019-08-07","close":22029.3398},{"date":"2019-08-08","close":22133.6172},{"date":"2019-08-09","close":22285.6934},{"date":"2019-08-12","close":22324.7988},{"date":"2019-08-13","close":22094.5117},{"date":"2019-08-14","close":22250.9336},{"date":"2019-08-16","close":22168.3789},{"date":"2019-08-19","close":22329.1465},{"date":"2019-08-20","close":22520.3242},{"date":"2019-08-21","close":22589.8516},{"date":"2019-08-22","close":22403.0117},{"date":"2019-08-23","close":22381.2832},{"date":"2019-08-26","close":22046.7168},{"date":"2019-08-27","close":22124.9316},{"date":"2019-08-28","close":22324.7988},{"date":"2019-08-29","close":22211.8262},{"date":"2019-08-30","close":22663.7148},{"date":"2019-09-02","close":22611.5703},{"date":"2019-09-03","close":22537.709},{"date":"2019-09-04","close":22876.6211},{"date":"2019-09-05","close":23063.4531},{"date":"2019-09-06","close":23180.7734},{"date":"2019-09-09","close":23345.8848},{"date":"2019-09-10","close":23454.5117},{"date":"2019-09-11","close":23650.041},{"date":"2019-09-16","close":23706.5215},{"date":"2019-09-17","close":23697.8301},{"date":"2019-09-18","close":23832.5254},{"date":"2019-09-19","close":23980.2578},{"date":"2019-09-20","close":24127.9902},{"date":"2019-09-23","close":24132.3379},{"date":"2019-09-24","close":24267.0293},{"date":"2019-09-25","close":23945.4902},{"date":"2019-09-26","close":23984.5996},{"date":"2019-09-27","close":23732.5957},{"date":"2019-09-30","close":24015.0215},{"date":"2019-10-01","close":23988.9492},{"date":"2019-10-02","close":23489.2695},{"date":"2019-10-04","close":23389.3379},{"date":"2019-10-07","close":23437.125},{"date":"2019-10-08","close":23767.3516},{"date":"2019-10-10","close":23580.5176},{"date":"2019-10-11","close":23754.3164},{"date":"2019-10-14","close":24010.6719},{"date":"2019-10-15","close":24041.0879},{"date":"2019-10-16","close":24171.4414},{"date":"2019-10-17","close":24093.2305},{"date":"2019-10-18","close":23858.5957},{"date":"2019-10-21","close":23984.5996},{"date":"2019-10-22","close":24288.7559},{"date":"2019-10-23","close":24167.0957},{"date":"2019-10-24","close":24223.582},{"date":"2019-10-25","close":24258.3418},{"date":"2019-10-28","close":24336.5508},{"date":"2019-10-29","close":24301.793},{"date":"2019-10-30","close":24114.959},{"date":"2019-10-31","close":24201.8535},{"date":"2019-11-01","close":24358.2793},{"date":"2019-11-04","close":24736.293},{"date":"2019-11-05","close":24888.375},{"date":"2019-11-06","close":24918.7871},{"date":"2019-11-07","close":24875.332},{"date":"2019-11-08","close":24805.8164},{"date":"2019-11-11","close":24592.9102},{"date":"2019-11-12","close":24818.8555},{"date":"2019-11-13","close":24627.668},{"date":"2019-11-14","close":24814.5059},{"date":"2019-11-15","close":25162.1113},{"date":"2019-11-18","close":25140.3809},{"date":"2019-11-19","close":25044.791},{"date":"2019-11-20","close":24714.5742},{"date":"2019-11-21","close":24353.9316},{"date":"2019-11-22","close":24475.5938},{"date":"2019-11-25","close":24736.293},{"date":"2019-11-26","close":24736.293},{"date":"2019-11-27","close":24762.3672},{"date":"2019-11-28","close":24662.4277},{"date":"2019-11-29","close":24319.1738},{"date":"2019-12-02","close":24314.8262},{"date":"2019-12-03","close":24188.8223},{"date":"2019-12-04","close":24023.707},{"date":"2019-12-05","close":23975.916},{"date":"2019-12-06","close":24240.9609},{"date":"2019-12-09","close":24371.3164},{"date":"2019-12-10","close":24475.5938},{"date":"2019-12-11","close":24571.1836},{"date":"2019-12-12","close":25018.7266},{"date":"2019-12-13","close":25409.7754},{"date":"2019-12-16","close":25396.7402},{"date":"2019-12-17","close":25766.0703},{"date":"2019-12-18","close":25753.0352},{"date":"2019-12-19","close":25774.7598},{"date":"2019-12-20","close":25818.207},{"date":"2019-12-23","close":25839.9375},{"date":"2019-12-24","close":25661.7871},{"date":"2019-12-26","close":25740.002},{"date":"2019-12-27","close":26157.1191},{"date":"2019-12-30","close":26135.3984},{"date":"2020-01-02","close":25783.4512},{"date":"2020-01-03","close":25766.0703},{"date":"2020-01-06","close":25583.5781},{"date":"2020-01-07","close":25852.9688},{"date":"2020-01-08","close":25674.8262},{"date":"2020-01-09","close":26113.6738},{"date":"2020-01-10","close":26322.2363},{"date":"2020-01-13","close":26595.9727},{"date":"2020-01-14","close":26730.668},{"date":"2020-01-15","close":26556.8652},{"date":"2020-01-16","close":26856.6699},{"date":"2020-01-17","close":26917.5078},{"date":"2020-01-20","close":27117.373},{"date":"2020-01-21","close":26787.1523},{"date":"2020-01-22","close":27156.4844},{"date":"2020-01-23","close":26808.8789},{"date":"2020-01-28","close":26000.7012},{"date":"2020-01-29","close":26091.9434},{"date":"2020-01-30","close":25586.2422},{"date":"2020-01-31","close":25342.1055},{"date":"2020-02-03","close":25307.2266},{"date":"2020-02-04","close":25756.2598},{"date":"2020-02-05","close":25878.3301},{"date":"2020-02-06","close":26667.4062},{"date":"2020-02-07","close":26440.7109},{"date":"2020-02-10","close":26301.2051},{"date":"2020-02-11","close":26554.0605},{"date":"2020-02-12","close":26776.3945},{"date":"2020-02-13","close":26719.7227},{"date":"2020-02-14","close":26863.5879},{"date":"2020-02-17","close":26867.9453},{"date":"2020-02-18","close":26410.1934},{"date":"2020-02-19","close":26471.2285},{"date":"2020-02-20","close":26327.3633},{"date":"2020-02-21","close":25943.7188},{"date":"2020-02-24","close":24962.8203},{"date":"2020-02-25","close":25241.834},{"date":"2020-02-26","close":24879.9863},{"date":"2020-02-27","close":24605.3359},{"date":"2020-02-28","close":23864.2148},{"date":"2020-03-02","close":24051.6719},{"date":"2020-03-03","close":24156.3047},{"date":"2020-03-04","close":24670.7324},{"date":"2020-03-05","close":24923.5859},{"date":"2020-03-06","close":24417.8809},{"date":"2020-03-09","close":23384.6582},{"date":"2020-03-10","close":23515.4492},{"date":"2020-03-11","close":22813.5586},{"date":"2020-03-12","close":21989.6035},{"date":"2020-03-13","close":21449.0195},{"date":"2020-03-16","close":20681.7383},{"date":"2020-03-17","close":20158.5859},{"date":"2020-03-18","close":19077.4219},{"date":"2020-03-19","close":17612.6094},{"date":"2020-03-20","close":19033.8223},{"date":"2020-03-23","close":17943.9336},{"date":"2020-03-24","close":19644.1582},{"date":"2020-03-25","close":20747.1289},{"date":"2020-03-26","close":20341.6895},{"date":"2020-03-27","close":20786.3672},{"date":"2020-03-30","close":20677.377},{"date":"2020-03-31","close":21156.9277},{"date":"2020-04-01","close":20093.1953},{"date":"2020-04-02","close":20681.7383},{"date":"2020-04-03","close":20642.498},{"date":"2020-04-06","close":21453.3789},{"date":"2020-04-07","close":21832.6602},{"date":"2020-04-08","close":21510.0527},{"date":"2020-04-09","close":21850.0977},{"date":"2020-04-10","close":22041.916},{"date":"2020-04-13","close":21645.1953},{"date":"2020-04-14","close":22011.4043},{"date":"2020-04-16","close":22020.123},{"date":"2020-04-17","close":22682.7715},{"date":"2020-04-20","close":22429.9141},{"date":"2020-04-21","close":22190.1387},{"date":"2020-04-22","close":22408.125},{"date":"2020-04-23","close":22595.5859},{"date":"2020-04-24","close":22246.8145},{"date":"2020-04-27","close":22687.1328},{"date":"2020-04-28","close":22837.6719},{"date":"2020-04-29","close":23045.7695},{"date":"2020-05-04","close":22284.2207},{"date":"2020-05-06","close":22722.5488},{"date":"2020-05-07","close":22664.9922},{"date":"2020-05-08","close":22837.6719},{"date":"2020-05-11","close":22660.5703},{"date":"2020-05-12","close":22532.168},{"date":"2020-05-13","close":22780.1094},{"date":"2020-05-14","close":22541.0195},{"date":"2020-05-15","close":22598.582},{"date":"2020-05-18","close":22744.6953},{"date":"2020-05-19","close":23324.709},{"date":"2020-05-20","close":23386.6992},{"date":"2020-05-21","close":23461.9688},{"date":"2020-05-22","close":23085.6172},{"date":"2020-05-25","close":23386.6992},{"date":"2020-05-26","close":23789.6133},{"date":"2020-05-27","close":23816.1777},{"date":"2020-05-28","close":23873.7383},{"date":"2020-05-29","close":23940.1504},{"date":"2020-06-01","close":24316.498},{"date":"2020-06-02","close":24560.0195},{"date":"2020-06-03","close":25458.8223},{"date":"2020-06-04","close":25489.8145},{"date":"2020-06-05","close":25906.0137},{"date":"2020-06-08","close":25870.5879},{"date":"2020-06-09","close":25883.875},{"date":"2020-06-10","close":25967.998},{"date":"2020-06-11","close":25622.6465},{"date":"2020-06-12","close":25007.207},{"date":"2020-06-15","close":23785.1816},{"date":"2020-06-16","close":25202.0195},{"date":"2020-06-17","close":25157.7461},{"date":"2020-06-18","close":25100.1875},{"date":"2020-06-19","close":25177.0},{"date":"2020-06-22","close":24998.3496},{"date":"2020-06-23","close":25060.3418},{"date":"2020-06-24","close":25485.3906},{"date":"2020-06-25","close":24812.3906},{"date":"2020-06-26","close":25184.3125},{"date":"2020-06-29","close":24772.5449},{"date":"2020-06-30","close":25055.9082},{"date":"2020-07-01","close":25007.207},{"date":"2020-07-02","close":25286.1445},{"date":"2020-07-03","close":25515.0},{"date":"2020-07-06","close":25914.8691},{"date":"2020-07-07","close":25596.082},{"date":"2020-07-08","close":25542.9473},{"date":"2020-07-09","close":25653.6445},{"date":"2020-07-10","close":25410.1191},{"date":"2020-07-13","close":25892.7305},{"date":"2020-07-14","close":25857.3105},{"date":"2020-07-15","close":26105.2539},{"date":"2020-07-16","close":25826.3184},{"date":"2020-07-17","close":26025.5586},{"date":"2020-07-20","close":25954.7148},{"date":"2020-07-21","close":26331.0664},{"date":"2020-07-22","close":26229.2305},{"date":"2020-07-23","close":26078.6914},{"date":"2020-07-24","close":25941.4355},{"date":"2020-07-27","close":26202.6641},{"date":"2020-07-28","close":26733.9766},{"date":"2020-07-29","close":26875.6621},{"date":"2020-07-30","close":26911.1523},{"date":"2020-07-31","close":26680.4648},{"date":"2020-08-03","close":26702.6406},{"date":"2020-08-04","close":27008.7559},{"date":"2020-08-05","close":27323.7402},{"date":"2020-08-06","close":27740.7539},{"date":"2020-08-07","close":27860.5469},{"date":"2020-08-10","close":28264.2539},{"date":"2020-08-11","close":28641.3457},{"date":"2020-08-12","close":28783.3066},{"date":"2020-08-13","close":28809.9258},{"date":"2020-08-14","close":28481.6348},{"date":"2020-08-18","close":27891.5957},{"date":"2020-08-19","close":27967.0156},{"date":"2020-08-20","close":26924.4609},{"date":"2020-08-21","close":27310.4277},{"date":"2020-08-24","close":27598.791},{"date":"2020-08-25","close":27962.5781},{"date":"2020-08-26","close":27993.6309},{"date":"2020-08-27","close":27727.4473},{"date":"2020-08-28","close":27878.2832},{"date":"2020-08-31","close":27421.334},{"date":"2020-09-01","close":27634.2871},{"date":"2020-09-02","close":27780.6855},{"date":"2020-09-03","close":28202.1445},{"date":"2020-09-04","close":27789.5566},{"date":"2020-09-07","close":27944.8301},{"date":"2020-09-08","close":28299.7441},{"date":"2020-09-09","close":27944.8301},{"date":"2020-09-10","close":28211.0117},{"date":"2020-09-11","close":28211.0117},{"date":"2020-09-14","close":28570.3633},{"date":"2020-09-15","close":28792.1836},{"date":"2020-09-16","close":28721.2012},{"date":"2020-09-17","close":28295.3066},{"date":"2020-09-18","close":28384.0352},{"date":"2020-09-21","close":28148.9082},{"date":"2020-09-22","close":27492.3203},{"date":"2020-09-23","close":27589.9219},{"date":"2020-09-24","close":26946.6465},{"date":"2020-09-25","close":27101.918},{"date":"2020-09-28","close":27470.1387},{"date":"2020-09-29","close":27714.1426},{"date":"2020-10-05","close":28038.0},{"date":"2020-10-06","close":28100.1074},{"date":"2020-10-07","close":28375.1582},{"date":"2020-10-08","close":28379.5977},{"date":"2020-10-12","close":28503.8164},{"date":"2020-10-13","close":28517.1289},{"date":"2020-10-14","close":28250.9414},{"date":"2020-10-15","close":28042.4355},{"date":"2020-10-16","close":27860.5469},{"date":"2020-10-19","close":27931.5215},{"date":"2020-10-20","close":28135.5957},{"date":"2020-10-21","close":28215.4531},{"date":"2020-10-22","close":28024.6895},{"date":"2020-10-23","close":28135.5957},{"date":"2020-10-26","close":28051.3047},{"date":"2020-10-27","close":27847.2324},{"date":"2020-10-28","close":27989.1992},{"date":"2020-10-29","close":27678.1582},{"date":"2020-10-30","close":26998.3105},{"date":"2020-11-02","close":27353.7832},{"date":"2020-11-03","close":27886.9961},{"date":"2020-11-04","close":28060.291},{"date":"2020-11-05","close":28664.6016},{"date":"2020-11-06","close":28762.3555},{"date":"2020-11-09","close":29100.0566},{"date":"2020-11-10","close":29126.7148},{"date":"2020-11-11","close":29588.832},{"date":"2020-11-12","close":29437.7559},{"date":"2020-11-13","close":29748.7949},{"date":"2020-11-16","close":30393.0977},{"date":"2020-11-17","close":30388.6523},{"date":"2020-11-18","close":30353.1035},{"date":"2020-11-19","close":30370.8809},{"date":"2020-11-20","close":30419.7617},{"date":"2020-11-23","close":31099.6016},{"date":"2020-11-24","close":31272.8945},{"date":"2020-11-25","close":31090.709},{"date":"2020-11-26","close":31423.9707},{"date":"2020-11-27","close":31481.7383},{"date":"2020-11-30","close":31072.9414},{"date":"2020-12-01","close":31495.0723},{"date":"2020-12-02","close":32037.1582},{"date":"2020-12-03","close":32263.7852},{"date":"2020-12-04","close":32828.1016},{"date":"2020-12-07","close":33041.3828},{"date":"2020-12-08","close":32481.5156},{"date":"2020-12-09","close":33205.7891},{"date":"2020-12-10","close":32996.9492},{"date":"2020-12-11","close":33276.8906},{"date":"2020-12-14","close":33143.5742},{"date":"2020-12-15","close":33156.9141},{"date":"2020-12-16","close":33299.0977},{"date":"2020-12-17","close":33245.7891},{"date":"2020-12-18","close":33214.6758},{"date":"2020-12-21","close":33245.7891},{"date":"2020-12-22","close":32725.8906},{"date":"2020-12-23","close":33170.2344},{"date":"2020-12-24","close":33823.4258},{"date":"2020-12-28","close":33983.3945},{"date":"2020-12-29","close":34552.1523},{"date":"2020-12-30","close":35387.5078},{"date":"2021-01-04","close":36271.7656},{"date":"2021-01-05","close":36836.082},{"date":"2021-01-06","close":36422.8398},{"date":"2021-01-07","close":37267.1016},{"date":"2021-01-08","close":38964.4805},{"date":"2021-01-11","close":39017.8008},{"date":"2021-01-12","close":38800.0664},{"date":"2021-01-13","close":38982.25},{"date":"2021-01-14","close":38955.5977},{"date":"2021-01-15","close":38089.1289},{"date":"2021-01-18","close":37222.6562},{"date":"2021-01-19","close":38182.4414},{"date":"2021-01-20","close":38409.0508},{"date":"2021-01-21","close":38951.1523},{"date":"2021-01-22","close":38702.3242},{"date":"2021-01-25","close":39599.8945},{"date":"2021-01-26","close":38542.3594},{"date":"2021-01-27","close":38400.1641},{"date":"2021-01-28","close":37759.5664},{"date":"2021-01-29","close":36807.5742},{"date":"2021-02-01","close":37772.9141},{"date":"2021-02-02","close":38337.8906},{"date":"2021-02-03","close":38658.1836},{"date":"2021-02-04","close":38022.0352},{"date":"2021-02-05","close":38498.0391},{"date":"2021-02-08","close":38097.6562},{"date":"2021-02-09","close":38008.6875},{"date":"2021-02-10","close":38240.0195},{"date":"2021-02-15","close":38849.4688},{"date":"2021-02-16","close":38996.2812},{"date":"2021-02-17","close":38591.4609},{"date":"2021-02-18","close":38035.3906},{"date":"2021-02-19","close":38328.9961},{"date":"2021-02-22","close":37959.7578},{"date":"2021-02-23","close":37897.4727},{"date":"2021-02-24","close":37096.7383},{"date":"2021-02-25","close":38431.3047},{"date":"2021-02-26","close":37372.5469},{"date":"2021-03-02","close":37781.8164},{"date":"2021-03-03","close":38235.5703},{"date":"2021-03-04","close":37741.7773},{"date":"2021-03-05","close":37528.2422},{"date":"2021-03-08","close":37176.8086},{"date":"2021-03-09","close":36914.3398},{"date":"2021-03-10","close":36731.9492},{"date":"2021-03-11","close":37483.7539},{"date":"2021-03-12","close":37799.6094},{"date":"2021-03-15","close":37608.3203},{"date":"2021-03-16","close":37928.6133},{"date":"2021-03-17","close":37661.7031},{"date":"2021-03-18","close":38008.6875},{"date":"2021-03-19","close":37568.2734},{"date":"2021-03-22","close":37635.0117},{"date":"2021-03-23","close":37270.2344},{"date":"2021-03-24","close":37114.5234},{"date":"2021-03-25","close":37221.2969},{"date":"2021-03-26","close":37630.5664},{"date":"2021-03-29","close":37528.2422},{"date":"2021-03-30","close":37990.8945},{"date":"2021-03-31","close":37839.6445},{"date":"2021-04-01","close":38213.3242},{"date":"2021-04-02","close":38618.1523},{"date":"2021-04-05","close":38693.0},{"date":"2021-04-06","close":38764.9531},{"date":"2021-04-07","close":38840.5781},{"date":"2021-04-08","close":38831.6836},{"date":"2021-04-09","close":38627.043},{"date":"2021-04-12","close":38671.5234},{"date":"2021-04-13","close":39094.1406},{"date":"2021-04-14","close":39343.2617},{"date":"2021-04-15","close":39392.2031},{"date":"2021-04-16","close":39356.6133},{"date":"2021-04-19","close":39387.7539},{"date":"2021-04-20","close":39627.9688},{"date":"2021-04-21","close":38938.4414},{"date":"2021-04-22","close":39005.1719},{"date":"2021-04-23","close":39009.6211},{"date":"2021-04-26","close":39343.2617},{"date":"2021-04-27","close":39432.2422},{"date":"2021-04-28","close":39005.1719},{"date":"2021-04-29","close":38869.5469},{"date":"2021-04-30","close":38607.3438},{"date":"2021-05-03","close":38376.7812},{"date":"2021-05-04","close":38666.1133},{"date":"2021-05-06","close":38878.5898},{"date":"2021-05-07","close":39145.3164},{"date":"2021-05-10","close":39791.793},{"date":"2021-05-11","close":39122.7148},{"date":"2021-05-12","close":38489.8047},{"date":"2021-05-13","close":38042.25},{"date":"2021-05-14","close":38399.3945},{"date":"2021-05-17","close":38209.5234},{"date":"2021-05-18","close":38679.6797},{"date":"2021-05-20","close":38535.0117},{"date":"2021-05-21","close":38562.1406},{"date":"2021-05-24","close":38507.8867},{"date":"2021-05-25","close":38806.2578},{"date":"2021-05-26","close":38706.8086},{"date":"2021-05-27","close":38625.4258},{"date":"2021-05-28","close":38874.0703},{"date":"2021-05-31","close":39082.0273},{"date":"2021-06-01","close":39253.8203},{"date":"2021-06-02","close":39231.207},{"date":"2021-06-03","close":39606.4375},{"date":"2021-06-04","close":39430.1211},{"date":"2021-06-07","close":39579.3047},{"date":"2021-06-08","close":39497.9336},{"date":"2021-06-09","close":39276.4219},{"date":"2021-06-10","close":39213.1289},{"date":"2021-06-11","close":39448.2109},{"date":"2021-06-14","close":39448.2109},{"date":"2021-06-15","close":39565.75},{"date":"2021-06-16","close":39778.2266},{"date":"2021-06-17","close":39570.2695},{"date":"2021-06-18","close":39669.7305},{"date":"2021-06-21","close":39289.9766},{"date":"2021-06-22","close":39552.1836},{"date":"2021-06-23","close":39791.793},{"date":"2021-06-24","close":39895.7578},{"date":"2021-06-25","close":40112.7656},{"date":"2021-06-28","close":40063.0391},{"date":"2021-06-29","close":39927.4102},{"date":"2021-06-30","close":40162.4883},{"date":"2021-07-01","close":39818.918},{"date":"2021-07-02","close":39787.2578},{"date":"2021-07-05","close":39977.1445},{"date":"2021-07-06","close":40103.7148},{"date":"2021-07-07","close":39891.2461},{"date":"2021-07-08","close":39484.3789},{"date":"2021-07-09","close":39041.3398},{"date":"2021-07-12","close":39425.6094},{"date":"2021-07-13","close":39728.4922},{"date":"2021-07-14","close":39579.3047},{"date":"2021-07-15","close":39877.6836},{"date":"2021-07-16","close":39683.2852},{"date":"2021-07-19","close":39267.375},{"date":"2021-07-20","close":39154.3594},{"date":"2021-07-21","close":38919.2734},{"date":"2021-07-22","close":39421.082},{"date":"2021-07-23","close":39484.3789},{"date":"2021-07-26","close":39068.4688},{"date":"2021-07-27","close":39140.8008},{"date":"2021-07-28","close":39249.293},{"date":"2021-07-29","close":39308.0625},{"date":"2021-07-30","close":38801.7383},{"date":"2021-08-02","close":39023.2539},{"date":"2021-08-03","close":39375.875},{"date":"2021-08-04","close":39922.8906},{"date":"2021-08-05","close":39859.5977},{"date":"2021-08-06","close":39696.8516},{"date":"2021-08-09","close":39588.3555},{"date":"2021-08-10","close":39335.1875},{"date":"2021-08-11","close":39005.1719},{"date":"2021-08-12","close":38806.2578},{"date":"2021-08-13","close":38150.75},{"date":"2021-08-17","close":37780.0469},{"date":"2021-08-18","close":37988.0},{"date":"2021-08-19","close":37219.4727},{"date":"2021-08-20","close":36903.0156},{"date":"2021-08-23","close":37242.0781},{"date":"2021-08-24","close":37893.0703},{"date":"2021-08-25","close":38028.6953},{"date":"2021-08-26","close":37721.2773},{"date":"2021-08-27","close":37716.7578},{"date":"2021-08-30","close":37807.168},{"date":"2021-08-31","close":38539.5352},{"date":"2021-09-01","close":38620.9062},{"date":"2021-09-02","close":38250.1992},{"date":"2021-09-03","close":38485.2852},{"date":"2021-09-06","close":38611.8672},{"date":"2021-09-07","close":38390.3438},{"date":"2021-09-08","close":38046.7656},{"date":"2021-09-09","close":37341.5352},{"date":"2021-09-10","close":37522.3555},{"date":"2021-09-13","close":37612.7734},{"date":"2021-09-14","close":37852.375},{"date":"2021-09-15","close":37902.1094},{"date":"2021-09-16","close":37599.2148},{"date":"2021-09-17","close":37689.6289},{"date":"2021-09-23","close":37608.2539},{"date":"2021-09-24","close":37567.5664},{"date":"2021-09-27","close":37662.5078},{"date":"2021-09-28","close":37214.9492},{"date":"2021-09-29","close":36676.9766},{"date":"2021-09-30","close":36916.5742},{"date":"2021-10-01","close":36188.7305},{"date":"2021-10-05","close":35623.6406},{"date":"2021-10-06","close":35067.5859},{"date":"2021-10-07","close":35628.1602},{"date":"2021-10-08","close":35555.832},{"date":"2021-10-12","close":34972.6484},{"date":"2021-10-13","close":35293.6211},{"date":"2021-10-14","close":35750.2188},{"date":"2021-10-15","close":36134.4766},{"date":"2021-10-18","close":36044.0703},{"date":"2021-10-19","close":36333.3984},{"date":"2021-10-20","close":36188.7305},{"date":"2021-10-21","close":36093.8008},{"date":"2021-10-22","close":36166.125},{"date":"2021-10-25","close":36324.3633},{"date":"2021-10-26","close":36686.0117},{"date":"2021-10-27","close":36383.125},{"date":"2021-10-28","close":36252.0234},{"date":"2021-10-29","close":35732.1328},{"date":"2021-11-01","close":35808.9961},{"date":"2021-11-02","close":36279.1445},{"date":"2021-11-03","close":35754.7383},{"date":"2021-11-04","close":35998.8633},{"date":"2021-11-05","close":35808.9961},{"date":"2021-11-08","close":35799.9492},{"date":"2021-11-09","close":35876.8008},{"date":"2021-11-10","close":35528.7031},{"date":"2021-11-11","close":35438.2852},{"date":"2021-11-12","close":35867.7578},{"date":"2021-11-15","close":36297.2305},{"date":"2021-11-16","close":36224.9062},{"date":"2021-11-17","close":35799.9492},{"date":"2021-11-18","close":35659.8047},{"date":"2021-11-19","close":35894.8789},{"date":"2021-11-22","close":36726.7031},{"date":"2021-11-23","close":36428.3398},{"date":"2021-11-24","close":36306.2734},{"date":"2021-11-25","close":36066.6797},{"date":"2021-11-26","close":35406.6367},{"date":"2021-11-29","close":35144.4414},{"date":"2021-11-30","close":34416.6016},{"date":"2021-12-01","close":35275.543},{"date":"2021-12-02","close":35808.9961},{"date":"2021-12-03","close":36098.3203},{"date":"2021-12-06","close":36179.6992},{"date":"2021-12-07","close":36450.9414},{"date":"2021-12-08","close":36609.1719},{"date":"2021-12-09","close":36794.5117},{"date":"2021-12-10","close":36559.4375},{"date":"2021-12-13","close":36545.875},{"date":"2021-12-14","close":36356.0039},{"date":"2021-12-15","close":36356.0039},{"date":"2021-12-16","close":36554.918},{"date":"2021-12-17","close":36667.9297},{"date":"2021-12-20","close":35994.3477},{"date":"2021-12-21","close":36256.5469},{"date":"2021-12-22","close":36441.8945},{"date":"2021-12-23","close":36631.7695},{"date":"2021-12-24","close":36898.5039},{"date":"2021-12-27","close":36686.0117},{"date":"2021-12-28","close":36948.2266},{"date":"2021-12-29","close":36912.0586},{"date":"2021-12-30","close":36767.3906},{"date":"2022-01-03","close":36752.0},{"date":"2022-01-04","close":36749.3086},{"date":"2022-01-05","close":36256.5469},{"date":"2022-01-06","close":35840.625},{"date":"2022-01-07","close":36319.8359},{"date":"2022-01-10","close":36003.3789},{"date":"2022-01-11","close":36157.0977},{"date":"2022-01-12","close":36731.2266},{"date":"2022-01-13","close":36532.3125},{"date":"2022-01-14","close":35953.6641},{"date":"2022-01-17","close":35709.5352},{"date":"2022-01-18","close":35429.2461},{"date":"2022-01-19","close":35176.082},{"date":"2022-01-20","close":35374.9961},{"date":"2022-01-21","close":34999.7695},{"date":"2022-01-24","close":34615.5},{"date":"2022-01-25","close":33770.125},{"date":"2022-01-26","close":33648.0703},{"date":"2022-01-27","close":32490.7539},{"date":"2022-01-28","close":33471.7578},{"date":"2022-02-03","close":33824.3828},{"date":"2022-02-04","close":34204.1133},{"date":"2022-02-07","close":33919.3086},{"date":"2022-02-08","close":34000.6914},{"date":"2022-02-09","close":34475.3633},{"date":"2022-02-10","close":34733.0469},{"date":"2022-02-11","close":34412.0742},{"date":"2022-02-14","close":33968.0},{"date":"2022-02-15","close":33752.0352},{"date":"2022-02-16","close":34335.2148},{"date":"2022-02-17","close":34606.4727},{"date":"2022-02-18","close":34448.2422},{"date":"2022-02-21","close":34470.8359},{"date":"2022-02-22","close":33982.6016},{"date":"2022-02-23","close":34077.543},{"date":"2022-02-24","close":33177.9062},{"date":"2022-02-25","close":33526.0039},{"date":"2022-02-28","close":33783.6836},{"date":"2022-03-02","close":33733.9648},{"date":"2022-03-03","close":34271.9336},{"date":"2022-03-04","close":33742.9961},{"date":"2022-03-07","close":32960.9102},{"date":"2022-03-08","close":32531.4395},{"date":"2022-03-10","close":33209.5547},{"date":"2022-03-11","close":33146.2656},{"date":"2022-03-14","close":33092.0078},{"date":"2022-03-15","close":32793.6367},{"date":"2022-03-16","close":33254.7578},{"date":"2022-03-17","close":33752.0352},{"date":"2022-03-18","close":33851.5039},{"date":"2022-03-21","close":33507.9219},{"date":"2022-03-22","close":33833.4102},{"date":"2022-03-23","close":34086.5781},{"date":"2022-03-24","close":33937.3984},{"date":"2022-03-25","close":33806.2891},{"date":"2022-03-28","close":33851.5039},{"date":"2022-03-29","close":34009.7305},{"date":"2022-03-30","close":34158.9023},{"date":"2022-03-31","close":34217.6797},{"date":"2022-04-01","close":33978.0742},{"date":"2022-04-04","close":34154.3906},{"date":"2022-04-05","close":34136.3086},{"date":"2022-04-06","close":33756.5664},{"date":"2022-04-07","close":33313.5312},{"date":"2022-04-08","close":33340.6445},{"date":"2022-04-11","close":33331.6133},{"date":"2022-04-12","close":33001.5977},{"date":"2022-04-13","close":33575.7344},{"date":"2022-04-14","close":33426.5469},{"date":"2022-04-15","close":33078.4414},{"date":"2022-04-18","close":33101.0586},{"date":"2022-04-19","close":33444.6328},{"date":"2022-04-20","close":33449.1562},{"date":"2022-04-21","close":33598.3359},{"date":"2022-04-22","close":33245.7188},{"date":"2022-04-25","close":32689.6641},{"date":"2022-04-26","close":32825.2812},{"date":"2022-04-27","close":32454.5781},{"date":"2022-04-28","close":32777.3281},{"date":"2022-04-29","close":33270.6719},{"date":"2022-05-02","close":33136.0},{"date":"2022-05-03","close":33072.4141},{"date":"2022-05-04","close":33109.3008},{"date":"2022-05-06","close":32675.8965},{"date":"2022-05-09","close":32384.0},{"date":"2022-05-10","close":32182.5527},{"date":"2022-05-11","close":32182.5527},{"date":"2022-05-12","close":31666.1523},{"date":"2022-05-13","close":32413.0938},{"date":"2022-05-16","close":32293.209},{"date":"2022-05-17","close":32602.1289},{"date":"2022-05-18","close":32671.2793},{"date":"2022-05-19","close":32200.9941},{"date":"2022-05-20","close":32768.1055},{"date":"2022-05-23","close":32855.7109},{"date":"2022-05-24","close":32283.9863},{"date":"2022-05-25","close":32422.3066},{"date":"2022-05-26","close":32297.8223},{"date":"2022-05-27","close":32648.2344},{"date":"2022-05-30","close":33081.6406},{"date":"2022-05-31","close":33183.0664},{"date":"2022-06-02","close":32846.4844},{"date":"2022-06-03","close":33035.5273},{"date":"2022-06-07","close":32399.25},{"date":"2022-06-08","close":32477.6387},{"date":"2022-06-09","close":32385.4238},{"date":"2022-06-10","close":32025.7891},{"date":"2022-06-13","close":30868.5117},{"date":"2022-06-14","close":30790.1309},{"date":"2022-06-15","close":30232.2344},{"date":"2022-06-16","close":30236.8457},{"date":"2022-06-17","close":29987.8672},{"date":"2022-06-20","close":29476.082},{"date":"2022-06-21","close":29669.7285},{"date":"2022-06-22","close":28908.9746},{"date":"2022-06-23","close":28710.709},{"date":"2022-06-24","close":29305.4863},{"date":"2022-06-27","close":29623.625},{"date":"2022-06-28","close":29863.3789},{"date":"2022-06-29","close":29383.8711},{"date":"2022-06-30","close":28830.5859},{"date":"2022-07-01","close":28600.0527},{"date":"2022-07-04","close":28604.6621},{"date":"2022-07-05","close":29042.6758},{"date":"2022-07-06","close":28429.4531},{"date":"2022-07-07","close":28987.3516},{"date":"2022-07-08","close":29162.5586},{"date":"2022-07-11","close":28973.5195},{"date":"2022-07-12","close":28706.1016},{"date":"2022-07-13","close":28839.8105},{"date":"2022-07-14","close":28742.9844},{"date":"2022-07-15","close":28932.0234},{"date":"2022-07-18","close":29536.0234},{"date":"2022-07-19","close":29443.8105},{"date":"2022-07-20","close":29688.1738},{"date":"2022-07-21","close":30006.3125},{"date":"2022-07-22","close":29798.832},{"date":"2022-07-25","close":29918.7129},{"date":"2022-07-26","close":30029.3672},{"date":"2022-07-27","close":30038.584},{"date":"2022-07-28","close":30181.5117},{"date":"2022-07-29","close":30448.9375},{"date":"2022-08-01","close":30370.5566},{"date":"2022-08-02","close":30204.5684},{"date":"2022-08-03","close":30402.8262},{"date":"2022-08-04","close":30550.3711},{"date":"2022-08-05","close":30762.457},{"date":"2022-08-08","close":30697.918},{"date":"2022-08-09","close":30790.1309},{"date":"2022-08-10","close":30467.375},{"date":"2022-08-11","close":30969.9414},{"date":"2022-08-12","close":31057.541},{"date":"2022-08-16","close":31158.9844},{"date":"2022-08-17","close":30992.998},{"date":"2022-08-18","close":30882.3398},{"date":"2022-08-19","close":30684.082},{"date":"2022-08-22","close":30315.2266},{"date":"2022-08-23","close":29909.4883},{"date":"2022-08-24","close":30006.3125},{"date":"2022-08-25","close":30379.7754},{"date":"2022-08-26","close":30412.0547},{"date":"2022-08-29","close":29706.6152},{"date":"2022-08-30","close":29992.4824},{"date":"2022-08-31","close":30213.791},{"date":"2022-09-01","close":29531.4082},{"date":"2022-09-02","close":29314.7109},{"date":"2022-09-05","close":29370.0371},{"date":"2022-09-06","close":29388.4785},{"date":"2022-09-07","close":28955.0781},{"date":"2022-09-08","close":29038.0684},{"date":"2022-09-13","close":29914.0938},{"date":"2022-09-14","close":29319.3164},{"date":"2022-09-15","close":29162.5586},{"date":"2022-09-16","close":28941.2441},{"date":"2022-09-19","close":28747.5938},{"date":"2022-09-20","close":28853.6406},{"date":"2022-09-21","close":28581.6113},{"date":"2022-09-22","close":28286.5254},{"date":"2022-09-23","close":27954.5566},{"date":"2022-09-26","close":27230.6836},{"date":"2022-09-27","close":27309.0664},{"date":"2022-09-28","close":26640.5137},{"date":"2022-09-29","close":26631.2949},{"date":"2022-09-30","close":26511.4121},{"date":"2022-10-04","close":27143.0781},{"date":"2022-10-05","close":27175.3535},{"date":"2022-10-06","close":27438.1562},{"date":"2022-10-07","close":27332.1172},{"date":"2022-10-11","close":26792.6699},{"date":"2022-10-12","close":27037.0332},{"date":"2022-10-13","close":26612.8496},{"date":"2022-10-14","close":27239.9023},{"date":"2022-10-17","close":27281.3984},{"date":"2022-10-18","close":27622.5879},{"date":"2022-10-19","close":27410.498},{"date":"2022-10-20","close":27161.5234},{"date":"2022-10-21","close":27198.4082},{"date":"2022-10-24","close":27438.1562},{"date":"2022-10-25","close":27488.8789},{"date":"2022-10-26","close":27668.6953},{"date":"2022-10-27","close":28134.3711},{"date":"2022-10-28","close":27796.6875},{"date":"2022-10-31","close":28213.0098},{"date":"2022-11-01","close":28643.2168},{"date":"2022-11-02","close":28583.082},{"date":"2022-11-03","close":28416.5488},{"date":"2022-11-04","close":28661.7188},{"date":"2022-11-07","close":28985.5312},{"date":"2022-11-08","close":29383.3516},{"date":"2022-11-09","close":29670.1543},{"date":"2022-11-10","close":29360.2266},{"date":"2022-11-11","close":30530.5566},{"date":"2022-11-14","close":30299.2676},{"date":"2022-11-15","close":30382.5332},{"date":"2022-11-16","close":30345.5273},{"date":"2022-11-17","close":29956.959},{"date":"2022-11-18","close":29892.1934},{"date":"2022-11-21","close":29665.5254},{"date":"2022-11-22","close":29461.9941},{"date":"2022-11-23","close":29642.4004},{"date":"2022-11-24","close":29892.1934},{"date":"2022-11-25","close":29776.5469},{"date":"2022-11-28","close":29411.1074},{"date":"2022-11-29","close":29739.5391},{"date":"2022-11-30","close":30313.1484},{"date":"2022-12-01","close":30391.7871},{"date":"2022-12-02","close":29716.4102},{"date":"2022-12-05","close":29582.2617},{"date":"2022-12-06","close":29230.6973},{"date":"2022-12-07","close":29031.7891},{"date":"2022-12-08","close":29128.9297},{"date":"2022-12-09","close":29369.4746},{"date":"2022-12-12","close":29202.9453},{"date":"2022-12-13","close":29202.9453},{"date":"2022-12-14","close":29517.498},{"date":"2022-12-15","close":29022.5371},{"date":"2022-12-16","close":28883.7617},{"date":"2022-12-19","close":28879.1367},{"date":"2022-12-20","close":28647.8457},{"date":"2022-12-21","close":28610.834},{"date":"2022-12-22","close":28971.6504},{"date":"2022-12-23","close":28458.1836},{"date":"2022-12-26","close":28518.3184},{"date":"2022-12-27","close":28707.9824},{"date":"2022-12-28","close":28356.4141},{"date":"2022-12-29","close":27912.334},{"date":"2023-01-02","close":27704.1699},{"date":"2023-01-03","close":27708.7969},{"date":"2023-01-04","close":28282.4023},{"date":"2023-01-05","close":28495.1895},{"date":"2023-01-06","close":28800.4961},{"date":"2023-01-09","close":29605.3906},{"date":"2023-01-10","close":29619.2715},{"date":"2023-01-11","close":29711.7871},{"date":"2023-01-12","close":29818.1836},{"date":"2023-01-13","close":30021.7168},{"date":"2023-01-16","close":30211.3809},{"date":"2023-01-17","close":29975.4629},{"date":"2023-01-18","close":29795.0527},{"date":"2023-01-19","close":29993.9609},{"date":"2023-01-20","close":30183.6211},{"date":"2023-01-25","close":30660.082},{"date":"2023-01-26","close":31090.2871},{"date":"2023-01-27","close":31316.957},{"date":"2023-01-30","close":30863.623},{"date":"2023-01-31","close":30354.7793},{"date":"2023-02-01","close":30692.4629},{"date":"2023-02-02","close":31002.3965},{"date":"2023-02-03","close":31155.0488},{"date":"2023-02-06","close":30438.043},{"date":"2023-02-07","close":30650.8301},{"date":"2023-02-08","close":31136.5449},{"date":"2023-02-09","close":30956.1406},{"date":"2023-02-10","close":30956.1406},{"date":"2023-02-13","close":30747.9785},{"date":"2023-02-14","close":30956.1406},{"date":"2023-02-15","close":30364.0293},{"date":"2023-02-16","close":30974.6387},{"date":"2023-02-17","close":30734.0957},{"date":"2023-02-20","close":30784.9844},{"date":"2023-02-21","close":30747.9785},{"date":"2023-02-22","close":30202.123},{"date":"2023-02-23","close":30609.1953},{"date":"2023-02-24","close":30313.1484},{"date":"2023-02-27","close":30035.5957},{"date":"2023-02-28","close":30243.7617},{"date":"2023-03-02","close":30202.123},{"date":"2023-03-03","close":30271.5137},{"date":"2023-03-06","close":30697.0898},{"date":"2023-03-07","close":30567.5684},{"date":"2023-03-08","close":30114.2324},{"date":"2023-03-09","close":30030.9727},{"date":"2023-03-10","close":29702.5352},{"date":"2023-03-13","close":29943.0801},{"date":"2023-03-14","close":29202.9453},{"date":"2023-03-15","close":29591.5156},{"date":"2023-03-16","close":29489.7461},{"date":"2023-03-17","close":29827.4316},{"date":"2023-03-20","close":29591.5156},{"date":"2023-03-21","close":29697.9082},{"date":"2023-03-22","close":30044.8457},{"date":"2023-03-23","close":30141.9902},{"date":"2023-03-24","close":30044.8457},{"date":"2023-03-27","close":29919.9492},{"date":"2023-03-28","close":30239.1309},{"date":"2023-03-29","close":30290.0176},{"date":"2023-03-30","close":30507.4297},{"date":"2023-03-31","close":30919.1289},{"date":"2023-04-03","close":30734.0957},{"date":"2023-04-04","close":30868.2461},{"date":"2023-04-05","close":31044.0293},{"date":"2023-04-06","close":30507.4297},{"date":"2023-04-07","close":31039.4062},{"date":"2023-04-10","close":31289.2012},{"date":"2023-04-11","close":31710.1465},{"date":"2023-04-12","close":31825.7988},{"date":"2023-04-13","close":31904.4355},{"date":"2023-04-14","close":32020.0781},{"date":"2023-04-17","close":32020.0781},{"date":"2023-04-18","close":31987.707},{"date":"2023-04-19","close":32010.8281},{"date":"2023-04-20","close":31899.8105},{"date":"2023-04-21","close":31737.9004},{"date":"2023-04-24","close":31543.6191},{"date":"2023-04-25","close":31155.0488},{"date":"2023-04-26","close":31094.9141},{"date":"2023-04-27","close":31212.9512},{"date":"2023-04-28","close":31279.0449},{"date":"2023-05-02","close":31590.6582},{"date":"2023-05-03","close":31326.2617},{"date":"2023-05-04","close":31222.3965},{"date":"2023-05-08","close":31562.3281},{"date":"2023-05-09","close":31486.7871},{"date":"2023-05-10","close":31274.3262},{"date":"2023-05-11","close":31274.3262},{"date":"2023-05-12","close":31076.0293},{"date":"2023-05-15","close":31127.9629},{"date":"2023-05-16","close":31203.5039},{"date":"2023-05-17","close":31349.8691},{"date":"2023-05-18","close":31646.0},{"date":"2023-05-19","close":32076.9512},{"date":"2023-05-22","close":32298.8633},{"date":"2023-05-23","close":32364.9551},{"date":"2023-05-24","close":32270.0},{"date":"2023-05-25","close":32246.9277},{"date":"2023-05-26","close":32421.6113},{"date":"2023-05-30","close":32827.6562},{"date":"2023-05-31","close":32638.8027},{"date":"2023-06-01","close":32478.2715},{"date":"2023-06-02","close":32860.707},{"date":"2023-06-05","close":32959.8516},{"date":"2023-06-07","close":32898.4727},{"date":"2023-06-08","close":32860.707},{"date":"2023-06-09","close":33295.0664},{"date":"2023-06-12","close":33087.332},{"date":"2023-06-13","close":33210.0859},{"date":"2023-06-14","close":33049.5547},{"date":"2023-06-15","close":32936.2461},{"date":"2023-06-16","close":33063.7227},{"date":"2023-06-19","close":32912.6367},{"date":"2023-06-20","close":32832.3789},{"date":"2023-06-21","close":32539.6465},{"date":"2023-06-22","close":32619.9199},{"date":"2023-06-23","close":32487.7129},{"date":"2023-06-26","close":32643.5254},{"date":"2023-06-27","close":32601.0273},{"date":"2023-06-28","close":32449.9453},{"date":"2023-06-29","close":32435.7812},{"date":"2023-06-30","close":32544.3789},{"date":"2023-07-03","close":33026.0},{"date":"2023-07-04","close":32888.0},{"date":"2023-07-05","close":32623.0},{"date":"2023-07-06","close":32360.0},{"date":"2023-07-07","close":31888.1055},{"date":"2023-07-10","close":31859.7734},{"date":"2023-07-11","close":32411.0},{"date":"2023-07-12","close":32618.0},{"date":"2023-07-13","close":32864.0},{"date":"2023-07-14","close":33398.9375},{"date":"2023-07-17","close":33276.1836},{"date":"2023-07-18","close":33044.0},{"date":"2023-07-19","close":33025.9453},{"date":"2023-07-20","close":32907.9141},{"date":"2023-07-21","close":32907.9141},{"date":"2023-07-24","close":33153.4258},{"date":"2023-07-25","close":33187.0},{"date":"2023-07-26","close":32780.4414},{"date":"2023-07-27","close":33172.0},{"date":"2023-07-28","close":33125.1016},{"date":"2023-07-31","close":33261.0},{"date":"2023-08-01","close":33780.0},{"date":"2023-08-02","close":33031.0},{"date":"2023-08-03","close":32851.2617},{"date":"2023-08-04","close":32841.8164},{"date":"2023-08-07","close":32780.4414},{"date":"2023-08-08","close":32487.7129},{"date":"2023-08-09","close":32846.5391},{"date":"2023-08-10","close":32704.8945},{"date":"2023-08-11","close":32648.2461},{"date":"2023-08-14","close":32317.7441},{"date":"2023-08-16","close":31855.0566},{"date":"2023-08-17","close":31765.3516},{"date":"2023-08-18","close":31618.9863},{"date":"2023-08-21","close":31618.9863},{"date":"2023-08-22","close":31741.7422},{"date":"2023-08-23","close":31694.5273},{"date":"2023-08-24","close":32081.6797},{"date":"2023-08-25","close":31746.457},{"date":"2023-08-28","close":31973.0879},{"date":"2023-08-29","close":32110.0137},{"date":"2023-08-30","close":32237.4902},{"date":"2023-08-31","close":32256.373},{"date":"2023-09-01","close":32544.3789},{"date":"2023-09-04","close":32766.2832},{"date":"2023-09-05","close":32747.3926},{"date":"2023-09-06","close":32511.3184},{"date":"2023-09-07","close":32308.2969},{"date":"2023-09-08","close":32407.4512},{"date":"2023-09-11","close":32468.8301},{"date":"2023-09-12","close":32313.0234},{"date":"2023-09-13","close":32322.4648},{"date":"2023-09-14","close":32870.1523},{"date":"2023-09-15","close":33181.7578},{"date":"2023-09-18","close":32808.7656},{"date":"2023-09-19","close":32577.4219},{"date":"2023-09-20","close":32567.9727},{"date":"2023-09-21","close":31996.6973},{"date":"2023-09-22","close":31911.7109},{"date":"2023-09-25","close":31906.9902},{"date":"2023-09-26","close":31524.5566},{"date":"2023-09-27","close":31609.543},{"date":"2023-10-04","close":30764.416},{"date":"2023-10-05","close":30759.6953},{"date":"2023-10-06","close":30806.9102},{"date":"2023-10-10","close":30858.8457},{"date":"2023-10-11","close":31368.7539},{"date":"2023-10-12","close":31727.5762},{"date":"2023-10-13","close":31458.4609},{"date":"2023-10-16","close":31255.4395},{"date":"2023-10-17","close":31623.7109},{"date":"2023-10-18","close":31737.0234},{"date":"2023-10-19","close":31156.291},{"date":"2023-10-20","close":30684.1582},{"date":"2023-10-23","close":30495.3008},{"date":"2023-10-24","close":30745.5332},{"date":"2023-10-25","close":30603.8887},{"date":"2023-10-26","close":29805.9844},{"date":"2023-10-27","close":29824.8672},{"date":"2023-10-30","close":29905.3867},{"date":"2023-10-31","close":29559.6309},{"date":"2023-11-01","close":29962.2188},{"date":"2023-11-02","close":30416.9121},{"date":"2023-11-03","close":30743.7207},{"date":"2023-11-06","close":32207.2559},{"date":"2023-11-07","close":31596.2617},{"date":"2023-11-08","close":31335.7676},{"date":"2023-11-09","close":31468.3809},{"date":"2023-11-10","close":31307.3438},{"date":"2023-11-13","close":31236.3027},{"date":"2023-11-14","close":31596.2617},{"date":"2023-11-15","close":32259.3516},{"date":"2023-11-16","close":32268.8281},{"date":"2023-11-17","close":32074.6445},{"date":"2023-11-20","close":32325.666},{"date":"2023-11-21","close":32496.1699},{"date":"2023-11-22","close":32548.2734},{"date":"2023-11-23","close":32590.9062},{"date":"2023-11-24","close":32325.666},{"date":"2023-11-27","close":32254.6152},{"date":"2023-11-28","close":32628.7891},{"date":"2023-11-29","close":32534.0645},{"date":"2023-11-30","close":32827.7188},{"date":"2023-12-01","close":32358.8242},{"date":"2023-12-04","close":32548.2734},{"date":"2023-12-05","close":32159.8906},{"date":"2023-12-06","close":32216.7324},{"date":"2023-12-07","close":32155.1602},{"date":"2023-12-08","close":32576.6934},{"date":"2023-12-11","close":32685.6309},{"date":"2023-12-12","close":32856.1367},{"date":"2023-12-13","close":32548.2734},{"date":"2023-12-14","close":32936.6602},{"date":"2023-12-15","close":33126.1094},{"date":"2023-12-18","close":33206.6289},{"date":"2023-12-19","close":33268.207},{"date":"2023-12-20","close":33874.4531},{"date":"2023-12-21","close":33670.7969},{"date":"2023-12-22","close":33779.7266},{"date":"2023-12-26","close":33950.2422},{"date":"2023-12-27","close":34281.7852},{"date":"2023-12-28","close":34930.6641},{"date":"2024-01-02","close":35063.2891},{"date":"2024-01-03","close":34120.75},{"date":"2024-01-04","close":33836.5625},{"date":"2024-01-05","close":33737.1055},{"date":"2024-01-08","close":33595.0117},{"date":"2024-01-09","close":33476.5977},{"date":"2024-01-10","close":33130.8438},{"date":"2024-01-11","close":33145.0547},{"date":"2024-01-12","close":32860.875},{"date":"2024-01-15","close":32988.7578},{"date":"2024-01-16","close":32505.6426},{"date":"2024-01-17","close":31728.8887},{"date":"2024-01-18","close":31876.0},{"date":"2024-01-19","close":32344.6113},{"date":"2024-01-22","close":32387.2363},{"date":"2024-01-23","close":32567.2207},{"date":"2024-01-24","close":32401.4492},{"date":"2024-01-25","close":32425.1309},{"date":"2024-01-26","close":32510.3867},{"date":"2024-01-29","close":32898.7617},{"date":"2024-01-30","close":32860.875},{"date":"2024-01-31","close":32714.0488},{"date":"2024-02-01","close":33263.4648},{"date":"2024-02-02","close":34310.1992},{"date":"2024-02-05","close":33917.0898},{"date":"2024-02-06","close":33784.4609},{"date":"2024-02-07","close":34272.3047},{"date":"2024-02-08","close":34338.6172},{"date":"2024-02-13","close":34703.3242},{"date":"2024-02-14","close":34253.3672},{"date":"2024-02-15","close":34196.5273},{"date":"2024-02-16","close":34547.0156},{"date":"2024-02-19","close":35068.0195},{"date":"2024-02-20","close":34665.4297},{"date":"2024-02-21","close":34613.3281},{"date":"2024-02-22","close":34760.1523},{"date":"2024-02-23","close":34878.5664},{"date":"2024-02-26","close":34575.4414},{"date":"2024-02-27","close":34300.7227},{"date":"2024-02-28","close":34750.6719},{"date":"2024-02-29","close":34712.793},{"date":"2024-03-04","close":35124.8594},{"date":"2024-03-05","close":34840.668},{"date":"2024-03-06","close":34731.7422},{"date":"2024-03-07","close":34755.4141},{"date":"2024-03-08","close":35257.4727},{"date":"2024-03-11","close":34987.5039},{"date":"2024-03-12","close":35262.2109},{"date":"2024-03-13","close":35461.1367},{"date":"2024-03-14","close":35764.2656},{"date":"2024-03-15","close":35105.9141},{"date":"2024-03-18","close":35304.8398},{"date":"2024-03-19","close":34892.7812},{"date":"2024-03-20","close":35508.4961},{"date":"2024-03-21","close":36469.9805},{"date":"2024-03-22","close":36346.8398},{"date":"2024-03-25","close":36285.2656},{"date":"2024-03-26","close":36559.9766},{"date":"2024-03-27","close":36569.4453},{"date":"2024-03-28","close":36597.8633},{"date":"2024-03-29","close":36697.3242},{"date":"2024-04-01","close":36721.0078},{"date":"2024-04-02","close":36844.1523},{"date":"2024-04-03","close":36252.1055},{"date":"2024-04-04","close":36806.2578},{"date":"2024-04-05","close":36384.7227},{"date":"2024-04-08","close":36574.1758},{"date":"2024-04-09","close":36327.8906},{"date":"2024-04-11","close":36304.2148},{"date":"2024-04-12","close":35939.5039},{"date":"2024-04-15","close":35806.8945},{"date":"2024-04-16","close":34959.082},{"date":"2024-04-17","close":34565.9648},{"date":"2024-04-18","close":35195.9062},{"date":"2024-04-19","close":34518.6055},{"date":"2024-04-22","close":35006.4453},{"date":"2024-04-23","close":34949.6094},{"date":"2024-04-24","close":35584.2852},{"date":"2024-04-25","close":34978.0312},{"date":"2024-04-26","close":35380.6211},{"date":"2024-04-29","close":35708.3906},{"date":"2024-04-30","close":35906.0234},{"date":"2024-05-02","close":35718.0352},{"date":"2024-05-03","close":35703.5664},{"date":"2024-05-07","close":36547.1211},{"date":"2024-05-08","close":36653.1641},{"date":"2024-05-09","close":36262.7266},{"date":"2024-05-10","close":36416.9648},{"date":"2024-05-13","close":36335.0312},{"date":"2024-05-14","close":36392.8711},{"date":"2024-05-16","close":36788.125},{"date":"2024-05-17","close":36344.6719},{"date":"2024-05-20","close":36638.707},{"date":"2024-05-21","close":36455.5312},{"date":"2024-05-22","close":36455.5312},{"date":"2024-05-23","close":36455.5312},{"date":"2024-05-24","close":35881.9258},{"date":"2024-05-27","close":36392.8711},{"date":"2024-05-28","close":36407.332},{"date":"2024-05-29","close":35877.1094},{"date":"2024-05-30","close":35255.2969},{"date":"2024-05-31","close":35269.7617},{"date":"2024-06-03","close":35867.457},{"date":"2024-06-04","close":35587.8867},{"date":"2024-06-05","close":35963.8672},{"date":"2024-06-07","close":36450.7109},{"date":"2024-06-10","close":36084.375},{"date":"2024-06-11","close":36151.8594},{"date":"2024-06-12","close":36445.8984},{"date":"2024-06-13","close":36691.7266},{"date":"2024-06-14","close":36865.2578},{"date":"2024-06-17","close":36662.8008},{"date":"2024-06-18","close":37043.6055},{"date":"2024-06-19","close":37583.4688},{"date":"2024-06-20","close":37737.7227},{"date":"2024-06-21","close":37390.6602},{"date":"2024-06-24","close":37149.6523},{"date":"2024-06-25","close":37260.5156},{"date":"2024-06-26","close":37554.5508},{"date":"2024-06-27","close":37515.9844},{"date":"2024-06-28","close":37785.9219},{"date":"2024-07-01","close":37790.7383},{"date":"2024-07-02","close":37520.8086},{"date":"2024-07-03","close":37699.1602},{"date":"2024-07-04","close":38176.3633},{"date":"2024-07-05","close":38889.7578},{"date":"2024-07-08","close":38759.6055},{"date":"2024-07-09","close":38904.2266},{"date":"2024-07-10","close":38875.3008},{"date":"2024-07-11","close":39154.875},{"date":"2024-07-12","close":38595.7266},{"date":"2024-07-15","close":38841.5586},{"date":"2024-07-16","close":38846.375},{"date":"2024-07-17","close":38533.0625},{"date":"2024-07-18","close":38243.8477},{"date":"2024-07-19","close":37790.7383},{"date":"2024-07-22","close":37429.2305},{"date":"2024-07-23","close":37535.2734},{"date":"2024-07-24","close":37294.2539},{"date":"2024-07-25","close":36653.1641},{"date":"2024-07-26","close":36836.332},{"date":"2024-07-29","close":37260.5156},{"date":"2024-07-30","close":36931.457},{"date":"2024-07-31","close":37492.7852},{"date":"2024-08-01","close":37492.7852},{"date":"2024-08-02","close":36002.3711},{"date":"2024-08-05","close":32639.2441},{"date":"2024-08-06","close":33592.5312},{"date":"2024-08-07","close":34270.0},{"date":"2024-08-08","close":34076.4297},{"date":"2024-08-09","close":34594.2148},{"date":"2024-08-12","close":34976.4922},{"date":"2024-08-13","close":35082.9492},{"date":"2024-08-14","close":35407.1758},{"date":"2024-08-16","close":36253.9961},{"date":"2024-08-19","close":35958.8203},{"date":"2024-08-20","close":36287.8672},{"date":"2024-08-21","close":36234.6445},{"date":"2024-08-22","close":36297.5508},{"date":"2024-08-23","close":36273.3516},{"date":"2024-08-26","close":36084.6328},{"date":"2024-08-27","close":35901.0},{"date":"2024-08-28","close":35983.0117},{"date":"2024-08-29","close":35474.918},{"date":"2024-08-30","close":35678.1484},{"date":"2024-09-02","close":35600.7266},{"date":"2024-09-03","close":35349.1016},{"date":"2024-09-04","close":34090.9531},{"date":"2024-09-05","close":34076.4297},{"date":"2024-09-06","close":33747.3789},{"date":"2024-09-09","close":33558.6562},{"date":"2024-09-10","close":33379.6172},{"date":"2024-09-11","close":33055.4023},{"date":"2024-09-12","close":33824.8086},{"date":"2024-09-13","close":33911.9062},{"date":"2024-09-19","close":33878.0352},{"date":"2024-09-20","close":33940.9414},{"date":"2024-09-23","close":34003.8477},{"date":"2024-09-24","close":34434.5195},{"date":"2024-09-25","close":33940.9414},{"date":"2024-09-26","close":35068.4336},{"date":"2024-09-27","close":34908.7539},{"date":"2024-09-30","close":34168.3789},{"date":"2024-10-02","close":33698.9922},{"date":"2024-10-04","close":33757.0586},{"date":"2024-10-07","close":34274.8398},{"date":"2024-10-08","close":33999.0078},{"date":"2024-10-10","close":34095.793},{"date":"2024-10-11","close":34129.6602},{"date":"2024-10-14","close":34521.6289},{"date":"2024-10-15","close":34666.793},{"date":"2024-10-16","close":34318.3828},{"date":"2024-10-17","close":34405.4922},{"date":"2024-10-18","close":34221.6094},{"date":"2024-10-21","close":34313.5469},{"date":"2024-10-22","close":33849.0},{"date":"2024-10-23","close":34270.0},{"date":"2024-10-24","close":33979.6562},{"date":"2024-10-25","close":33999.0078},{"date":"2024-10-28","close":34294.1953},{"date":"2024-10-29","close":34376.4492},{"date":"2024-10-30","close":34086.0},{"date":"2024-10-31","close":33590.0938},{"date":"2024-11-01","close":33391.0781},{"date":"2024-11-04","close":33963.8633},{"date":"2024-11-05","close":33756.0},{"date":"2024-11-06","close":33662.9062},{"date":"2024-11-07","close":33692.0312},{"date":"2024-11-08","close":33604.6562},{"date":"2024-11-11","close":33061.0078},{"date":"2024-11-12","close":32391.1445},{"date":"2024-11-13","close":31565.9551},{"date":"2024-11-14","close":31400.916},{"date":"2024-11-15","close":31648.4727},{"date":"2024-11-18","close":32366.875},{"date":"2024-11-19","close":32483.3691},{"date":"2024-11-20","close":32522.2031},{"date":"2024-11-21","close":32614.4336},{"date":"2024-11-22","close":32891.1094},{"date":"2024-11-25","close":33260.0156},{"date":"2024-11-26","close":33153.2305},{"date":"2024-11-27","close":32915.3789},{"date":"2024-11-28","close":32808.5938},{"date":"2024-11-29","close":32216.3945},{"date":"2024-12-02","close":32269.793},{"date":"2024-12-03","close":32750.3438},{"date":"2024-12-04","close":32274.6465},{"date":"2024-12-05","close":32056.2129},{"date":"2024-12-06","close":31891.1777},{"date":"2024-12-09","close":31109.6738},{"date":"2024-12-10","close":31750.4062},{"date":"2024-12-11","close":32056.2129},{"date":"2024-12-12","close":32740.6367},{"date":"2024-12-13","close":32706.6562},{"date":"2024-12-16","close":32590.1621},{"date":"2024-12-17","close":32182.4199},{"date":"2024-12-18","close":32643.5508},{"date":"2024-12-19","close":31886.3242},{"date":"2024-12-20","close":31449.457},{"date":"2024-12-23","close":31944.5684},{"date":"2024-12-24","close":31968.8379},{"date":"2024-12-26","close":31823.2188},{"date":"2024-12-27","close":31721.2852},{"date":"2024-12-30","close":31735.8438},{"date":"2025-01-02","close":31536.8281},{"date":"2025-01-03","close":32163.0},{"date":"2025-01-06","close":32866.8438},{"date":"2025-01-07","close":32876.5469},{"date":"2025-01-08","close":33192.0625},{"date":"2025-01-09","close":33230.8945},{"date":"2025-01-10","close":33182.3555},{"date":"2025-01-13","close":32755.1953},{"date":"2025-01-14","close":32866.8438},{"date":"2025-01-15","close":32837.7148},{"date":"2025-01-16","close":33294.0},{"date":"2025-01-17","close":33260.0156},{"date":"2025-01-20","close":33172.6445},{"date":"2025-01-21","close":33206.6289},{"date":"2025-01-22","close":33614.3672},{"date":"2025-01-23","close":33226.0391},{"date":"2025-01-24","close":33420.6602},{"date":"2025-01-31","close":33065.4805},{"date":"2025-02-03","close":32199.4316},{"date":"2025-02-04","close":32603.2695},{"date":"2025-02-05","close":32968.168},{"date":"2025-02-06","close":33289.293},{"date":"2025-02-07","close":33070.3477},{"date":"2025-02-10","close":33157.9258},{"date":"2025-02-11","close":33391.4648},{"date":"2025-02-12","close":33449.8555},{"date":"2025-02-13","close":33805.0234},{"date":"2025-02-14","close":34023.9688},{"date":"2025-02-17","close":34257.5117},{"date":"2025-02-18","close":34491.0547},{"date":"2025-02-19","close":35201.4062},{"date":"2025-02-20","close":34904.6133},{"date":"2025-02-21","close":34933.8086},{"date":"2025-02-24","close":34675.9414},{"date":"2025-02-25","close":34520.2461},{"date":"2025-02-26","close":34695.4023},{"date":"2025-02-27","close":34564.0352},{"date":"2025-02-28","close":33352.543},{"date":"2025-03-04","close":33323.3516},{"date":"2025-03-05","close":33566.625},{"date":"2025-03-06","close":33897.4688},{"date":"2025-03-07","close":33746.6445},{"date":"2025-03-10","close":33834.2227},{"date":"2025-03-11","close":33454.7188},{"date":"2025-03-12","close":33980.1797},{"date":"2025-03-13","close":33805.0234},{"date":"2025-03-14","close":33989.9141},{"date":"2025-03-17","close":34671.0742},{"date":"2025-03-18","close":34782.9766},{"date":"2025-03-19","close":35050.582},{"date":"2025-03-20","close":35308.4453},{"date":"2025-03-21","close":35400.8906},{"date":"2025-03-24","close":35308.4453},{"date":"2025-03-25","close":35191.6797},{"date":"2025-03-26","close":35473.8711},{"date":"2025-03-27","close":35045.7109},{"date":"2025-03-28","close":34432.668},{"date":"2025-03-31","close":33479.043},{"date":"2025-04-01","close":33985.0508},{"date":"2025-04-02","close":33785.5703},{"date":"2025-04-03","close":33362.2773},{"date":"2025-04-04","close":33089.8086},{"date":"2025-04-07","close":31192.2891},{"date":"2025-04-08","close":31138.7715},{"date":"2025-04-09","close":30618.166},{"date":"2025-04-10","close":32564.3438},{"date":"2025-04-11","close":32413.5137},{"date":"2025-04-14","close":32661.6504},{"date":"2025-04-15","close":32997.3672},{"date":"2025-04-16","close":32496.2227},{"date":"2025-04-17","close":32812.4844},{"date":"2025-04-18","close":33031.4258},{"date":"2025-04-21","close":33060.6133},{"date":"2025-04-22","close":32987.6367},{"date":"2025-04-23","close":33576.3516},{"date":"2025-04-24","close":33464.4453},{"date":"2025-04-25","close":33814.7539},{"date":"2025-04-28","close":33868.2812},{"date":"2025-04-29","close":34085.2227},{"date":"2025-04-30","close":34055.6367},{"date":"2025-05-02","close":34011.2656},{"date":"2025-05-07","close":34341.6133},{"date":"2025-05-08","close":34312.0352},{"date":"2025-05-09","close":34302.1719},{"date":"2025-05-12","close":34810.0234},{"date":"2025-05-13","close":34883.9805},{"date":"2025-05-14","close":35352.3945},{"date":"2025-05-15","close":35105.8555},{"date":"2025-05-16","close":35219.2617},{"date":"2025-05-19","close":34819.8867},{"date":"2025-05-20","close":34879.0547},{"date":"2025-05-21","close":35095.9961},{"date":"2025-05-22","close":34662.1055},{"date":"2025-05-23","close":34701.5508},{"date":"2025-05-26","close":35248.8477},{"date":"2025-05-27","close":35342.5273},{"date":"2025-05-28","close":35855.3125},{"date":"2025-05-29","close":36560.3828},{"date":"2025-05-30","close":36215.2383},{"date":"2025-06-02","close":36175.8008},{"date":"2025-06-04","close":37191.5039},{"date":"2025-06-05","close":37842.3359},{"date":"2025-06-09","close":38517.832},{"date":"2025-06-10","close":38685.4766},{"date":"2025-06-11","close":39183.4609},{"date":"2025-06-12","close":39237.7031},{"date":"2025-06-13","close":38917.207},{"date":"2025-06-16","close":39607.4922},{"date":"2025-06-17","close":39745.5508},{"date":"2025-06-18","close":40056.1797},{"date":"2025-06-19","close":40130.1406},{"date":"2025-06-20","close":40702.0859},{"date":"2025-06-23","close":40652.7812},{"date":"2025-06-24","close":41998.832},{"date":"2025-06-25","close":42141.8242},{"date":"2025-06-26","close":41772.0234},{"date":"2025-06-27","close":41520.5625},{"date":"2025-06-30","close":41841.0547},{"date":"2025-07-01","close":41890.3633},{"date":"2025-07-02","close":41727.6484},{"date":"2025-07-03","close":42378.4883},{"date":"2025-07-04","close":41560.0117},{"date":"2025-07-07","close":41629.0391},{"date":"2025-07-08","close":42398.2109},{"date":"2025-07-09","close":42506.6836},{"date":"2025-07-10","close":43103.2812},{"date":"2025-07-11","close":43108.2188},{"date":"2025-07-14","close":43517.457},{"date":"2025-07-15","close":43783.7109},{"date":"2025-07-16","close":43379.4023},{"date":"2025-07-17","close":43443.5039},{"date":"2025-07-18","close":43438.5742},{"date":"2025-07-21","close":43763.9922},{"date":"2025-07-22","close":43167.3867},{"date":"2025-07-23","close":43315.3047},{"date":"2025-07-24","close":43266.0},{"date":"2025-07-25","close":43379.4023},{"date":"2025-07-28","close":43630.8594},{"date":"2025-07-29","close":43902.0469},{"date":"2025-07-30","close":44267.8984},{"date":"2025-07-31","close":44139.3516},{"date":"2025-08-01","close":42374.3711},{"date":"2025-08-04","close":42858.875},{"date":"2025-08-05","close":43466.9805},{"date":"2025-08-06","close":43422.4844},{"date":"2025-08-07","close":43822.9453},{"date":"2025-08-08","close":43714.1797},{"date":"2025-08-11","close":43753.7266},{"date":"2025-08-12","close":43555.9727},{"date":"2025-08-13","close":44030.5898},{"date":"2025-08-14","close":43971.2578},{"date":"2025-08-18","close":43318.668},{"date":"2025-08-19","close":42997.3047},{"date":"2025-08-20","close":42745.168},{"date":"2025-08-21","close":42834.1641},{"date":"2025-08-22","close":43209.8945},{"date":"2025-08-25","close":43738.8945},{"date":"2025-08-26","close":43333.4922},{"date":"2025-08-27","close":43412.5977},{"date":"2025-08-28","close":43620.2461},{"date":"2025-08-29","close":43457.0977},{"date":"2025-09-01","close":42745.168},{"date":"2025-09-02","close":43180.2344},{"date":"2025-09-03","close":43402.7109},{"date":"2025-09-04","close":43501.5898},{"date":"2025-09-05","close":43733.9531},{"date":"2025-09-08","close":43926.7656},{"date":"2025-09-09","close":44510.1484},{"date":"2025-09-10","close":45429.7188},{"date":"2025-09-11","close":45741.1875},{"date":"2025-09-12","close":46695.3672},{"date":"2025-09-15","close":46952.4492},{"date":"2025-09-16","close":47698.9766},{"date":"2025-09-17","close":47115.5977},{"date":"2025-09-18","close":47921.457},{"date":"2025-09-19","close":47728.6445},{"date":"2025-09-22","close":48242.8164},{"date":"2025-09-23","close":48613.6094},{"date":"2025-09-24","close":48465.2891},{"date":"2025-09-25","close":48470.2344},{"date":"2025-09-26","close":47323.2422},{"date":"2025-09-29","close":48050.0},{"date":"2025-09-30","close":47916.5156},{"date":"2025-10-01","close":48445.5117},{"date":"2025-10-02","close":49814.9805},{"date":"2025-10-10","close":51130.0625},{"date":"2025-10-13","close":50650.5039},{"date":"2025-10-14","close":50146.2227},{"date":"2025-10-15","close":51530.5234},{"date":"2025-10-16","close":52895.0469},{"date":"2025-10-17","close":53023.5859},{"date":"2025-10-20","close":54007.4297},{"date":"2025-10-21","close":54140.9102},{"date":"2025-10-22","close":54773.7344},{"date":"2025-10-23","close":54185.4062},{"date":"2025-10-24","close":55589.4805},{"date":"2025-10-27","close":57117.1562},{"date":"2025-10-28","close":56563.4336},{"date":"2025-10-29","close":57745.0312},{"date":"2025-10-30","close":57948.2227},{"date":"2025-10-31","close":58592.4766},{"date":"2025-11-03","close":60401.3438},{"date":"2025-11-04","close":58741.1484},{"date":"2025-11-05","close":57150.3398},{"date":"2025-11-06","close":57482.3711},{"date":"2025-11-07","close":56411.9219},{"date":"2025-11-10","close":58116.7148},{"date":"2025-11-11","close":58691.5898},{"date":"2025-11-12","close":59316.0195},{"date":"2025-11-13","close":59578.6836},{"date":"2025-11-14","close":56952.1055},{"date":"2025-11-17","close":58200.9648},{"date":"2025-11-18","close":56283.0703},{"date":"2025-11-19","close":55856.8672},{"date":"2025-11-20","close":57080.9531},{"date":"2025-11-21","close":54652.6094},{"date":"2025-11-24","close":54712.0781},{"date":"2025-11-25","close":55093.6758},{"date":"2025-11-26","close":56555.6406},{"date":"2025-11-27","close":56952.1055},{"date":"2025-11-28","close":56164.1328},{"date":"2025-12-01","close":56065.0156},{"date":"2025-12-02","close":57145.3828},{"date":"2025-12-03","close":57774.7695},{"date":"2025-12-04","close":57626.0938},{"date":"2025-12-05","close":58721.3242},{"date":"2025-12-08","close":59514.2539},{"date":"2025-12-09","close":59202.0391},{"date":"2025-12-10","close":59147.5273},{"date":"2025-12-11","close":58607.3438},{"date":"2025-12-12","close":59504.3398},{"date":"2025-12-15","close":58146.4531},{"date":"2025-12-16","close":56867.8555},{"date":"2025-12-17","close":57982.9102},{"date":"2025-12-18","close":57308.9219},{"date":"2025-12-19","close":57576.5312},{"date":"2025-12-22","close":58959.207},{"date":"2025-12-23","close":59152.4805},{"date":"2025-12-24","close":59127.6992},{"date":"2025-12-26","close":59643.1055},{"date":"2025-12-29","close":61253.7422},{"date":"2025-12-30","close":61585.7812},{"date":"2026-01-02","close":63196.418},{"date":"2026-01-05","close":65570.25},{"date":"2026-01-06","close":66744.7734},{"date":"2026-01-07","close":67250.2656},{"date":"2026-01-08","close":67190.7969},{"date":"2026-01-09","close":67716.1094},{"date":"2026-01-12","close":68176.9922},{"date":"2026-01-13","close":69049.2188},{"date":"2026-01-14","close":69430.8203},{"date":"2026-01-15","close":70585.5234},{"date":"2026-01-16","close":71403.2266},{"date":"2026-01-19","close":72379.5156},{"date":"2026-01-20","close":71814.5625},{"date":"2026-01-21","close":72344.8359},{"date":"2026-01-22","close":73147.6797},{"date":"2026-01-23","close":73593.6953},{"date":"2026-01-26","close":72894.9297},{"date":"2026-01-27","close":75387.6953},{"date":"2026-01-28","close":76755.5},{"date":"2026-01-29","close":77773.8047},{"date":"2026-01-30","close":77987.3984},{"date":"2026-02-02","close":73477.0469},{"date":"2026-02-03","close":79050.4141},{"date":"2026-02-04","close":80123.3672},{"date":"2026-02-05","close":76815.1094},{"date":"2026-02-06","close":75886.2188},{"date":"2026-02-09","close":79179.5703},{"date":"2026-02-10","close":79179.5703},{"date":"2026-02-11","close":79904.7969},{"date":"2026-02-12","close":82761.0234},{"date":"2026-02-13","close":82666.6484},{"date":"2026-02-19","close":85170.1953},{"date":"2026-02-20","close":87117.3906},{"date":"2026-02-23","close":87783.0156},{"date":"2026-02-24","close":89943.8125},{"date":"2026-02-25","close":91756.8984},{"date":"2026-02-26","close":95974.1719},{"date":"2026-02-27","close":94960.8359},{"date":"2026-03-03","close":87534.6562},{"date":"2026-03-04","close":76715.7656},{"date":"2026-03-05","close":84281.0391},{"date":"2026-03-06","close":84077.375},{"date":"2026-03-09","close":78762.3047},{"date":"2026-03-10","close":83615.4141},{"date":"2026-03-11","close":84559.2109},{"date":"2026-03-12","close":84077.375},{"date":"2026-03-13","close":82373.5703},{"date":"2026-03-16","close":83754.5},{"date":"2026-03-17","close":85577.5156},{"date":"2026-03-18","close":90301.4609},{"date":"2026-03-19","close":87638.9609},{"date":"2026-03-20","close":87465.1016},{"date":"2026-03-23","close":81832.1328},{"date":"2026-03-24","close":84350.5781},{"date":"2026-03-25","close":85299.3438},{"date":"2026-03-26","close":82368.6016},{"date":"2026-03-27","close":81976.1797},{"date":"2026-03-30","close":79517.3438},{"date":"2026-03-31","close":76010.3984},{"date":"2026-04-01","close":82944.8203},{"date":"2026-04-02","close":78901.3984},{"date":"2026-04-03","close":81310.5625},{"date":"2026-04-06","close":82378.5391},{"date":"2026-04-07","close":83545.8672},{"date":"2026-04-08","close":89725.25},{"date":"2026-04-09","close":88190.3438},{"date":"2026-04-10","close":89556.3594},{"date":"2026-04-13","close":88786.4219},{"date":"2026-04-14","close":91319.7734},{"date":"2026-04-15","close":93584.8828},{"date":"2026-04-16","close":95651.3047},{"date":"2026-04-17","close":94955.8672},{"date":"2026-04-20","close":95442.6719},{"date":"2026-04-21","close":97921.3828},{"date":"2026-04-22","close":98343.6016},{"date":"2026-04-23","close":99406.6172},{"date":"2026-04-24","close":98969.4922},{"date":"2026-04-27","close":101368.7188},{"date":"2026-04-28","close":101676.6953},{"date":"2026-04-29","close":102510.3203},{"date":"2026-04-30","close":101462.0547},{"date":"2026-05-04","close":106888.0703},{"date":"2026-05-06","close":114929.7578},{"date":"2026-05-07","close":117225.9609},{"date":"2026-05-08","close":117510.4844},{"date":"2026-05-11","close":123295.9141},{"date":"2026-05-12","close":120770.0938},{"date":"2026-05-13","close":124508.9062},{"date":"2026-05-14","close":125971.4844},{"date":"2026-05-15","close":118593.6953},{"date":"2026-05-18","close":119512.1719},{"date":"2026-05-19","close":115798.3203},{"date":"2026-05-20","close":114770.0234},{"date":"2026-05-21","close":124893.2656},{"date":"2026-05-22","close":125227.7109},{"date":"2026-05-26","close":128432.4062},{"date":"2026-05-27","close":132006.5},{"date":"2026-05-28","close":131741.9375},{"date":"2026-05-29","close":136783.5781},{"date":"2026-06-01","close":142049.875},{"date":"2026-06-02","close":143547.3906},{"date":"2026-06-04","close":140672.1562},{"date":"2026-06-05","close":132580.5469},{"date":"2026-06-08","close":121019.6797},{"date":"2026-06-09","close":131662.0625},{"date":"2026-06-10","close":125527.2188},{"date":"2026-06-11","close":125642.0312},{"date":"2026-06-12","close":130888.3438},{"date":"2026-06-15","close":138216.2188},{"date":"2026-06-16","close":141655.5156},{"date":"2026-06-17","close":143931.75},{"date":"2026-06-18","close":148554.1094},{"date":"2026-06-19","close":148574.0625},{"date":"2026-06-22","close":150106.5312},{"date":"2026-06-23","close":135091.3906},{"date":"2026-06-24","close":139953.3438},{"date":"2026-06-25","close":147570.7344},{"date":"2026-06-26","close":139479.125},{"date":"2026-06-29","close":138346.0},{"date":"2026-06-30","close":140113.0781},{"date":"2026-07-01","close":135944.9688},{"date":"2026-07-02","close":124993.1016},{"date":"2026-07-03","close":132545.5938},{"date":"2026-07-06","close":131746.9219},{"date":"2026-07-07","close":125207.75},{"date":"2026-07-08","close":118538.7891},{"date":"2026-07-09","close":119197.6953},{"date":"2026-07-10","close":122187.7422},{"date":"2026-07-13","close":110282.4531},{"date":"2026-07-14","close":111131.0469},{"date":"2026-07-15","close":118369.0703},{"date":"2026-07-16","close":110402.2578},{"date":"2026-07-20","close":105445.4609},{"date":"2026-07-21","close":109413.8906},{"date":"2026-07-22","close":109808.2344},{"date":"2026-07-23","close":114745.0625},{"date":"2026-07-24","close":107796.5703},{"date":"2026-07-27","close":108904.7344},{"date":"2026-07-28","close":96989.4531},{"date":"2026-07-29","close":90620.0},{"date":"2026-07-30","close":89055.0},{"date":"2026-07-31","close":109725.0},{"date":"2026-08-03","close":100455.0},{"date":"2026-08-04","close":101880.0},{"date":"2026-08-05","close":105995.0},{"date":"2026-08-06","close":100520.0},{"date":"2026-08-07","close":99810.0},{"date":"2026-08-10","close":99715.0},{"date":"2026-08-11","close":100690.0},{"date":"2026-08-12","close":104740.0},{"date":"2026-08-13","close":108965.0},{"date":"2026-08-14","close":111750.0},{"date":"2026-08-18","close":110155.0},{"date":"2026-08-19","close":103370.0},{"date":"2026-08-20","close":109815.0},{"date":"2026-08-21","close":111645.0},{"date":"2026-08-24","close":107615.0},{"date":"2026-08-25","close":108400.0},{"date":"2026-08-26","close":109275.0},{"date":"2026-08-27","close":110815.0},{"date":"2026-08-28","close":109025.0},{"date":"2026-08-31","close":109285.0},{"date":"2026-09-01","close":109545.0},{"date":"2026-09-02","close":105100.0},{"date":"2026-09-03","close":105320.0},{"date":"2026-09-04","close":107175.0},{"date":"2026-09-07","close":112460.0},{"date":"2026-09-08","close":112100.0},{"date":"2026-09-09","close":113795.0},{"date":"2026-09-10","close":113480.0},{"date":"2026-09-11","close":111190.0},{"date":"2026-09-14","close":107165.0},{"date":"2026-09-15","close":105950.0},{"date":"2026-09-16","close":107930.0},{"date":"2026-09-17","close":107900.0},{"date":"2026-09-18","close":110900.0},{"date":"2026-09-21","close":113365.0},{"date":"2026-09-22","close":113615.0},{"date":"2026-09-23","close":114780.0},{"date":"2026-09-28","close":111240.0},{"date":"2026-09-29","close":111695.0},{"date":"2026-09-30","close":111410.0},{"date":"2026-10-01","close":113085.0},{"date":"2026-10-02","close":113730.0},{"date":"2026-10-06","close":112550.0},{"date":"2026-10-07","close":110155.0},{"date":"2026-10-08","close":107280.0},{"date":"2026-10-12","close":103060.0},{"date":"2026-10-13","close":96695.0},{"date":"2026-10-14","close":96210.0},{"date":"2026-10-15","close":88345.0},{"date":"2026-10-16","close":90100.0},{"date":"2026-10-19","close":91280.0},{"date":"2026-10-20","close":87990.0},{"date":"2026-10-21","close":91070.0},{"date":"2026-10-22","close":87990.0},{"date":"2026-10-23","close":85755.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":995.0,"foreign_net":34009.0,"institution_net":-35004.0},{"date":"2026-10-21","retail_net":-438.0,"foreign_net":-2130.0,"institution_net":2568.0},{"date":"2026-10-20","retail_net":1624.0,"foreign_net":33161.0,"institution_net":-34785.0},{"date":"2026-10-19","retail_net":527.0,"foreign_net":152.0,"institution_net":-679.0},{"date":"2026-10-16","retail_net":1889.0,"foreign_net":15524.0,"institution_net":-17413.0},{"date":"2026-10-15","retail_net":7058.0,"foreign_net":49339.0,"institution_net":-56397.0},{"date":"2026-10-14","retail_net":98.0,"foreign_net":4308.0,"institution_net":-4406.0},{"date":"2026-10-13","retail_net":7844.0,"foreign_net":396.0,"institution_net":-8240.0},{"date":"2026-10-12","retail_net":-455.0,"foreign_net":-48791.0,"institution_net":49246.0},{"date":"2026-10-08","retail_net":1433.0,"foreign_net":43718.0,"institution_net":-45151.0},{"date":"2026-10-07","retail_net":543.0,"foreign_net":-6479.0,"institution_net":5936.0},{"date":"2026-10-06","retail_net":-71.0,"foreign_net":2823.0,"institution_net":-2752.0},{"date":"2026-10-02","retail_net":97.0,"foreign_net":-656.0,"institution_net":559.0},{"date":"2026-10-01","retail_net":3.0,"foreign_net":-43680.0,"institution_net":43677.0},{"date":"2026-09-30","retail_net":211.0,"foreign_net":3964.0,"institution_net":-4175.0},{"date":"2026-09-29","retail_net":271.0,"foreign_net":14296.0,"institution_net":-14567.0},{"date":"2026-09-28","retail_net":-601.0,"foreign_net":19914.0,"institution_net":-19313.0},{"date":"2026-09-23","retail_net":279.0,"foreign_net":1539.0,"institution_net":-1818.0},{"date":"2026-09-22","retail_net":-877.0,"foreign_net":-653.0,"institution_net":1530.0},{"date":"2026-09-21","retail_net":-1253.0,"foreign_net":9486.0,"institution_net":-8233.0},{"date":"2026-09-18","retail_net":-1785.0,"foreign_net":-34343.0,"institution_net":36128.0},{"date":"2026-09-17","retail_net":-608.0,"foreign_net":-56129.0,"institution_net":56737.0},{"date":"2026-09-16","retail_net":-615.0,"foreign_net":4980.0,"institution_net":-4365.0},{"date":"2026-09-15","retail_net":-1424.0,"foreign_net":33156.0,"institution_net":-31732.0},{"date":"2026-09-14","retail_net":2775.0,"foreign_net":707.0,"institution_net":-3482.0},{"date":"2026-09-11","retail_net":383.0,"foreign_net":24281.0,"institution_net":-24664.0},{"date":"2026-09-10","retail_net":448.0,"foreign_net":-37981.0,"institution_net":37533.0},{"date":"2026-09-09","retail_net":-400.0,"foreign_net":35257.0,"institution_net":-34857.0},{"date":"2026-09-08","retail_net":-629.0,"foreign_net":-3688.0,"institution_net":4317.0},{"date":"2026-09-07","retail_net":-5282.0,"foreign_net":-9706.0,"institution_net":14988.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":995.0,"foreign_net":34009.0,"institution_net":-35004.0},"d3":{"retail_net":2181.0,"foreign_net":65040.0,"institution_net":-67221.0},"d7":{"retail_net":11753.0,"foreign_net":134363.0,"institution_net":-146116.0},"d14":{"retail_net":21147.0,"foreign_net":81694.0,"institution_net":-102841.0},"d30":{"retail_net":12040.0,"foreign_net":86774.0,"institution_net":-98814.0}},"analysis":"최근 5일 외국인 순매수 8.07만, 기관 순매수 -8.53만. 30일 누적: 외국인 8.68만, 기관 -9.88만.","foreign_flow":80716.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-85313.0},"insider_trades":[],"price_analysis":{"current":88610.0,"low_30d":84415.0,"support":87609.5,"high_30d":116360.0,"change_1d":0.7,"change_7d":-2.9,"change_30d":-21.0,"resistance":113165.5,"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":"PLUS 200","phase":"above-fold","symbol_resolved":true}