{"status":"ok","report":{"etf":{"aum":2375100000000.0,"as_of":"2026-07-04","issuer":"한화자산운용","source":"naver","category":"","holdings":[{"name":"기업은행","ticker":"024110","weight":5.41},{"name":"NH투자증권","ticker":"005940","weight":5.32},{"name":"우리금융지주","ticker":"316140","weight":4.96},{"name":"DB손해보험","ticker":"005830","weight":4.91},{"name":"기아","ticker":"000270","weight":4.9},{"name":"삼성카드","ticker":"029780","weight":4.78},{"name":"삼성증권","ticker":"016360","weight":4.53},{"name":"하나금융지주","ticker":"086790","weight":4.38},{"name":"제일기획","ticker":"030000","weight":4.38},{"name":"KT","ticker":"030200","weight":4.09}],"base_index":"FnGuide 배당주 지수","aum_display":"2조 3,751억","expense_ratio":0.23,"dividend_yield":null,"holdings_count":10,"tracking_error":1.67},"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":"2026-10-23T09:36:43.499280+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":21.5,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.0,"direction":"higher_better","percentile":33}],"summary":"RSI 22","percentile":28}},"is_etf":true,"signals":[],"summary":"PLUS 고배당주(161510)은(는) FnGuide 배당주 지수를 추종하는 ETF입니다, 순자산 2조 3,751억. 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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.18%","value_pct":4.18},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.1833},"catalysts":["RSI 22 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-496.7791940351417,"grade":"D","trend":"하락","atr_14":473.57142857142856,"rsi_14":21.546052631578945,"sma_20":24016.15,"sma_60":24596.283333333333,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 21.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-496.78)가 시그널선(-386.63)을 하회합니다(데드크로스). 현재가가 SMA20(24016)과 SMA60(24596) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22650~25382 (현재 위치 -7%).","bb_lower":22649.90839984284,"bb_upper":25382.391600157163,"macd_signal":-386.6337878198074},"change_pct":-1.43,"chart_data":[{"date":"2024-10-23","open":14025,"high":14102,"low":13957,"close":13995,"volume":249178},{"date":"2024-10-24","open":13954,"high":14016,"low":13897,"close":13954,"volume":207601},{"date":"2024-10-25","open":13954,"high":14196,"low":13954,"close":14188,"volume":1209956},{"date":"2024-10-28","open":14182,"high":14182,"low":13945,"close":14005,"volume":488417},{"date":"2024-10-29","open":14006,"high":14077,"low":13969,"close":14037,"volume":220050},{"date":"2024-10-30","open":14464,"high":14464,"low":14301,"close":14365,"volume":251909},{"date":"2024-10-31","open":13906,"high":13911,"low":13752,"close":13795,"volume":847732},{"date":"2024-11-01","open":13772,"high":13911,"low":13724,"close":13887,"volume":835396},{"date":"2024-11-04","open":13884,"high":13884,"low":13754,"close":13841,"volume":1695324},{"date":"2024-11-05","open":14202,"high":14276,"low":14148,"close":14266,"volume":830973},{"date":"2024-11-06","open":13832,"high":14032,"low":13792,"close":14003,"volume":578886},{"date":"2024-11-07","open":14004,"high":14069,"low":13966,"close":13966,"volume":260414},{"date":"2024-11-08","open":14043,"high":14102,"low":13919,"close":13975,"volume":195854},{"date":"2024-11-11","open":13920,"high":14061,"low":13886,"close":14039,"volume":811030},{"date":"2024-11-12","open":14041,"high":14108,"low":13882,"close":13892,"volume":343121},{"date":"2024-11-13","open":13888,"high":13888,"low":13729,"close":13744,"volume":341141},{"date":"2024-11-14","open":13763,"high":13809,"low":13683,"close":13763,"volume":328343},{"date":"2024-11-15","open":13767,"high":13780,"low":13605,"close":13638,"volume":728091},{"date":"2024-11-18","open":13607,"high":13909,"low":13592,"close":13823,"volume":631779},{"date":"2024-11-19","open":13821,"high":13922,"low":13803,"close":13869,"volume":223047},{"date":"2024-11-20","open":13867,"high":14071,"low":13838,"close":14035,"volume":244404},{"date":"2024-11-21","open":14036,"high":14231,"low":13991,"close":14141,"volume":349135},{"date":"2024-11-22","open":14137,"high":14272,"low":14128,"close":14247,"volume":357367},{"date":"2024-11-25","open":14272,"high":14308,"low":14189,"close":14247,"volume":264373},{"date":"2024-11-26","open":14145,"high":14230,"low":14091,"close":14210,"volume":260850},{"date":"2024-11-27","open":14204,"high":14488,"low":14204,"close":14431,"volume":452053},{"date":"2024-11-28","open":14533,"high":14567,"low":14346,"close":14508,"volume":489324},{"date":"2024-11-29","open":14519,"high":14523,"low":14398,"close":14453,"volume":345852},{"date":"2024-12-02","open":14527,"high":14590,"low":14437,"close":14527,"volume":729418},{"date":"2024-12-03","open":14540,"high":14938,"low":14540,"close":14934,"volume":769747},{"date":"2024-12-04","open":14708,"high":14800,"low":14419,"close":14536,"volume":1172885},{"date":"2024-12-05","open":14398,"high":14442,"low":14014,"close":14045,"volume":1642594},{"date":"2024-12-06","open":14045,"high":14201,"low":13857,"close":14045,"volume":573893},{"date":"2024-12-09","open":13815,"high":13856,"low":13591,"close":13596,"volume":1094385},{"date":"2024-12-10","open":13697,"high":13804,"low":13658,"close":13758,"volume":777392},{"date":"2024-12-11","open":13733,"high":13958,"low":13715,"close":13934,"volume":378272},{"date":"2024-12-12","open":13983,"high":14088,"low":13940,"close":14078,"volume":313440},{"date":"2024-12-13","open":14069,"high":14069,"low":13870,"close":14017,"volume":253240},{"date":"2024-12-16","open":14038,"high":14088,"low":13879,"close":13888,"volume":261876},{"date":"2024-12-17","open":13932,"high":13932,"low":13620,"close":13781,"volume":464048},{"date":"2024-12-18","open":13783,"high":13860,"low":13708,"close":13855,"volume":374204},{"date":"2024-12-19","open":13689,"high":13765,"low":13575,"close":13689,"volume":268043},{"date":"2024-12-20","open":13694,"high":13694,"low":13434,"close":13522,"volume":352205},{"date":"2024-12-23","open":13546,"high":13800,"low":13546,"close":13800,"volume":284299},{"date":"2024-12-24","open":13798,"high":13805,"low":13726,"close":13805,"volume":249466},{"date":"2024-12-26","open":13827,"high":13827,"low":13682,"close":13721,"volume":538740},{"date":"2024-12-27","open":13726,"high":13783,"low":13473,"close":13547,"volume":526407},{"date":"2024-12-30","open":13539,"high":13583,"low":13390,"close":13399,"volume":752535},{"date":"2025-01-02","open":13390,"high":13516,"low":13329,"close":13385,"volume":454811},{"date":"2025-01-03","open":13390,"high":13490,"low":13329,"close":13347,"volume":874449},{"date":"2025-01-06","open":13385,"high":13399,"low":13253,"close":13375,"volume":484193},{"date":"2025-01-07","open":13384,"high":13483,"low":13384,"close":13426,"volume":275194},{"date":"2025-01-08","open":13426,"high":13507,"low":13354,"close":13459,"volume":420108},{"date":"2025-01-09","open":13438,"high":13562,"low":13409,"close":13557,"volume":329964},{"date":"2025-01-10","open":13465,"high":13592,"low":13428,"close":13575,"volume":273368},{"date":"2025-01-13","open":13547,"high":13632,"low":13467,"close":13594,"volume":279989},{"date":"2025-01-14","open":13633,"high":13638,"low":13473,"close":13515,"volume":426977},{"date":"2025-01-15","open":13554,"high":13650,"low":13531,"close":13571,"volume":244993},{"date":"2025-01-16","open":13671,"high":13671,"low":13576,"close":13589,"volume":273793},{"date":"2025-01-17","open":13575,"high":13634,"low":13509,"close":13557,"volume":216587},{"date":"2025-01-20","open":13565,"high":13644,"low":13529,"close":13552,"volume":264592},{"date":"2025-01-21","open":13597,"high":13670,"low":13530,"close":13575,"volume":346418},{"date":"2025-01-22","open":13641,"high":13666,"low":13589,"close":13636,"volume":286716},{"date":"2025-01-23","open":13660,"high":13704,"low":13597,"close":13617,"volume":427118},{"date":"2025-01-24","open":13654,"high":13669,"low":13595,"close":13634,"volume":251936},{"date":"2025-01-31","open":13774,"high":13909,"low":13692,"close":13909,"volume":419380},{"date":"2025-02-03","open":13779,"high":13786,"low":13648,"close":13751,"volume":795581},{"date":"2025-02-04","open":13796,"high":13845,"low":13762,"close":13835,"volume":313415},{"date":"2025-02-05","open":13854,"high":13935,"low":13821,"close":13839,"volume":529497},{"date":"2025-02-06","open":13849,"high":13878,"low":13770,"close":13816,"volume":580075},{"date":"2025-02-07","open":13810,"high":13810,"low":13716,"close":13741,"volume":499597},{"date":"2025-02-10","open":13743,"high":13800,"low":13695,"close":13695,"volume":826327},{"date":"2025-02-11","open":13729,"high":13749,"low":13612,"close":13690,"volume":603243},{"date":"2025-02-12","open":13713,"high":13780,"low":13703,"close":13727,"volume":430010},{"date":"2025-02-13","open":13738,"high":13748,"low":13650,"close":13723,"volume":547489},{"date":"2025-02-14","open":13727,"high":13883,"low":13693,"close":13863,"volume":699380},{"date":"2025-02-17","open":13858,"high":14017,"low":13839,"close":14017,"volume":781739},{"date":"2025-02-18","open":14035,"high":14049,"low":13962,"close":14049,"volume":541523},{"date":"2025-02-19","open":14059,"high":14166,"low":14001,"close":14105,"volume":520474},{"date":"2025-02-20","open":14105,"high":14119,"low":14051,"close":14119,"volume":459950},{"date":"2025-02-21","open":14171,"high":14171,"low":14033,"close":14054,"volume":667851},{"date":"2025-02-24","open":14056,"high":14147,"low":13974,"close":14147,"volume":755634},{"date":"2025-02-25","open":14011,"high":14042,"low":13959,"close":14026,"volume":668232},{"date":"2025-02-26","open":14037,"high":14083,"low":14015,"close":14059,"volume":570827},{"date":"2025-02-27","open":14118,"high":14118,"low":13985,"close":14066,"volume":647758},{"date":"2025-02-28","open":14039,"high":14039,"low":13791,"close":13799,"volume":865266},{"date":"2025-03-04","open":13786,"high":13890,"low":13690,"close":13710,"volume":1203567},{"date":"2025-03-05","open":13792,"high":13837,"low":13603,"close":13701,"volume":593317},{"date":"2025-03-06","open":13785,"high":13883,"low":13732,"close":13883,"volume":427438},{"date":"2025-03-07","open":13866,"high":13866,"low":13695,"close":13710,"volume":956283},{"date":"2025-03-10","open":13715,"high":13837,"low":13622,"close":13832,"volume":442144},{"date":"2025-03-11","open":13690,"high":13724,"low":13631,"close":13705,"volume":556023},{"date":"2025-03-12","open":13751,"high":13799,"low":13677,"close":13799,"volume":403489},{"date":"2025-03-13","open":13832,"high":13900,"low":13777,"close":13813,"volume":352053},{"date":"2025-03-14","open":13812,"high":13812,"low":13719,"close":13771,"volume":290294},{"date":"2025-03-17","open":13784,"high":13926,"low":13784,"close":13926,"volume":388490},{"date":"2025-03-18","open":13952,"high":14068,"low":13952,"close":14019,"volume":549078},{"date":"2025-03-19","open":14022,"high":14122,"low":14022,"close":14108,"volume":390406},{"date":"2025-03-20","open":14141,"high":14160,"low":14113,"close":14118,"volume":300914},{"date":"2025-03-21","open":14129,"high":14139,"low":14030,"close":14094,"volume":335570},{"date":"2025-03-24","open":14114,"high":14147,"low":14058,"close":14137,"volume":420393},{"date":"2025-03-25","open":14170,"high":14170,"low":14091,"close":14146,"volume":488381},{"date":"2025-03-26","open":14179,"high":14203,"low":14085,"close":14108,"volume":381265},{"date":"2025-03-27","open":14085,"high":14100,"low":14007,"close":14038,"volume":534396},{"date":"2025-03-28","open":14087,"high":14132,"low":13926,"close":14013,"volume":848454},{"date":"2025-03-31","open":13960,"high":13960,"low":13745,"close":13815,"volume":800819},{"date":"2025-04-01","open":13899,"high":13956,"low":13822,"close":13951,"volume":355485},{"date":"2025-04-02","open":13968,"high":13968,"low":13832,"close":13909,"volume":435348},{"date":"2025-04-03","open":13666,"high":13763,"low":13556,"close":13763,"volume":966773},{"date":"2025-04-04","open":13652,"high":13764,"low":13603,"close":13730,"volume":850264},{"date":"2025-04-07","open":13416,"high":13459,"low":13126,"close":13198,"volume":1391345},{"date":"2025-04-08","open":13311,"high":13311,"low":13058,"close":13095,"volume":873781},{"date":"2025-04-09","open":13077,"high":13090,"low":12855,"close":12944,"volume":630130},{"date":"2025-04-10","open":13372,"high":13401,"low":13219,"close":13396,"volume":467496},{"date":"2025-04-11","open":13174,"high":13401,"low":13174,"close":13401,"volume":509811},{"date":"2025-04-14","open":13414,"high":13495,"low":13356,"close":13485,"volume":363981},{"date":"2025-04-15","open":13536,"high":13682,"low":13486,"close":13678,"volume":228484},{"date":"2025-04-16","open":13682,"high":13760,"low":13653,"close":13725,"volume":279270},{"date":"2025-04-17","open":13723,"high":13762,"low":13695,"close":13758,"volume":271899},{"date":"2025-04-18","open":13801,"high":13909,"low":13748,"close":13876,"volume":410056},{"date":"2025-04-21","open":13918,"high":14050,"low":13890,"close":14050,"volume":530422},{"date":"2025-04-22","open":14034,"high":14131,"low":13938,"close":14116,"volume":416629},{"date":"2025-04-23","open":14157,"high":14263,"low":14157,"close":14229,"volume":561025},{"date":"2025-04-24","open":14229,"high":14267,"low":14211,"close":14267,"volume":794325},{"date":"2025-04-25","open":14287,"high":14403,"low":14287,"close":14305,"volume":810522},{"date":"2025-04-28","open":14303,"high":14372,"low":14259,"close":14272,"volume":478048},{"date":"2025-04-29","open":14307,"high":14539,"low":14303,"close":14459,"volume":583471},{"date":"2025-04-30","open":14477,"high":14667,"low":14458,"close":14667,"volume":871834},{"date":"2025-05-02","open":14672,"high":14739,"low":14566,"close":14724,"volume":651716},{"date":"2025-05-07","open":14817,"high":14894,"low":14748,"close":14799,"volume":857169},{"date":"2025-05-08","open":14790,"high":14835,"low":14738,"close":14766,"volume":619772},{"date":"2025-05-09","open":14769,"high":14809,"low":14746,"close":14809,"volume":491323},{"date":"2025-05-12","open":14817,"high":15003,"low":14817,"close":14988,"volume":902897},{"date":"2025-05-13","open":15088,"high":15093,"low":14947,"close":15045,"volume":762083},{"date":"2025-05-14","open":15043,"high":15147,"low":15035,"close":15130,"volume":962566},{"date":"2025-05-15","open":15131,"high":15158,"low":15036,"close":15064,"volume":599055},{"date":"2025-05-16","open":15072,"high":15147,"low":15048,"close":15130,"volume":592685},{"date":"2025-05-19","open":15108,"high":15164,"low":15009,"close":15045,"volume":728103},{"date":"2025-05-20","open":15136,"high":15223,"low":15136,"close":15197,"volume":571888},{"date":"2025-05-21","open":15197,"high":15291,"low":15187,"close":15277,"volume":700260},{"date":"2025-05-22","open":15249,"high":15292,"low":15169,"close":15220,"volume":561519},{"date":"2025-05-23","open":15212,"high":15377,"low":15197,"close":15357,"volume":748991},{"date":"2025-05-26","open":15357,"high":15594,"low":15357,"close":15594,"volume":1204914},{"date":"2025-05-27","open":15583,"high":15661,"low":15540,"close":15641,"volume":885268},{"date":"2025-05-28","open":15662,"high":15903,"low":15632,"close":15792,"volume":1228134},{"date":"2025-05-29","open":15877,"high":16389,"low":15867,"close":16389,"volume":1427917},{"date":"2025-05-30","open":16419,"high":16523,"low":16285,"close":16332,"volume":1228419},{"date":"2025-06-02","open":16330,"high":16475,"low":15996,"close":16128,"volume":1885307},{"date":"2025-06-04","open":16326,"high":16820,"low":16312,"close":16816,"volume":1779479},{"date":"2025-06-05","open":16850,"high":16942,"low":16723,"close":16873,"volume":2340357},{"date":"2025-06-09","open":16959,"high":17404,"low":16959,"close":17210,"volume":2851148},{"date":"2025-06-10","open":17283,"high":17372,"low":16980,"close":17163,"volume":2193820},{"date":"2025-06-11","open":17157,"high":17321,"low":16998,"close":17305,"volume":2045141},{"date":"2025-06-12","open":17305,"high":17419,"low":17240,"close":17301,"volume":2158241},{"date":"2025-06-13","open":17356,"high":17420,"low":17110,"close":17305,"volume":1457569},{"date":"2025-06-16","open":17306,"high":17614,"low":17226,"close":17614,"volume":1416717},{"date":"2025-06-17","open":17642,"high":17860,"low":17326,"close":17514,"volume":2556480},{"date":"2025-06-18","open":17514,"high":17543,"low":17297,"close":17429,"volume":1764192},{"date":"2025-06-19","open":17429,"high":17564,"low":17259,"close":17415,"volume":1246189},{"date":"2025-06-20","open":17405,"high":17547,"low":17351,"close":17510,"volume":1330911},{"date":"2025-06-23","open":17311,"high":17495,"low":17195,"close":17495,"volume":1663768},{"date":"2025-06-24","open":17583,"high":17970,"low":17579,"close":17946,"volume":1808500},{"date":"2025-06-25","open":17975,"high":18199,"low":17893,"close":18170,"volume":2491620},{"date":"2025-06-26","open":18125,"high":18165,"low":17774,"close":18013,"volume":2314761},{"date":"2025-06-27","open":18080,"high":18149,"low":17871,"close":17935,"volume":2380153},{"date":"2025-06-30","open":17937,"high":18122,"low":17883,"close":18097,"volume":1556246},{"date":"2025-07-01","open":18123,"high":18501,"low":18118,"close":18307,"volume":2131949},{"date":"2025-07-02","open":18325,"high":18413,"low":18108,"close":18349,"volume":2267686},{"date":"2025-07-03","open":18399,"high":18547,"low":18345,"close":18497,"volume":2325464},{"date":"2025-07-04","open":18520,"high":18618,"low":18221,"close":18226,"volume":2853704},{"date":"2025-07-07","open":18222,"high":18441,"low":18100,"close":18421,"volume":1590576},{"date":"2025-07-08","open":18421,"high":19041,"low":18421,"close":19041,"volume":2957225},{"date":"2025-07-09","open":19051,"high":19370,"low":18955,"close":19370,"volume":3137331},{"date":"2025-07-10","open":19379,"high":19641,"low":19298,"close":19641,"volume":3093700},{"date":"2025-07-11","open":19644,"high":19911,"low":19611,"close":19770,"volume":3829086},{"date":"2025-07-14","open":19850,"high":20403,"low":19771,"close":20390,"volume":4656792},{"date":"2025-07-15","open":20409,"high":20409,"low":20146,"close":20261,"volume":6254187},{"date":"2025-07-16","open":20198,"high":20203,"low":19673,"close":19703,"volume":4955284},{"date":"2025-07-17","open":19813,"high":19917,"low":19559,"close":19818,"volume":2956714},{"date":"2025-07-18","open":19847,"high":19898,"low":19379,"close":19551,"volume":2935066},{"date":"2025-07-21","open":19467,"high":19509,"low":19331,"close":19403,"volume":2735712},{"date":"2025-07-22","open":19428,"high":19588,"low":19316,"close":19403,"volume":2225370},{"date":"2025-07-23","open":19470,"high":19641,"low":19306,"close":19508,"volume":2097507},{"date":"2025-07-24","open":19515,"high":19785,"low":19265,"close":19327,"volume":3093274},{"date":"2025-07-25","open":19307,"high":19523,"low":19207,"close":19298,"volume":2031766},{"date":"2025-07-28","open":19216,"high":19292,"low":18508,"close":18545,"volume":5123406},{"date":"2025-07-29","open":18528,"high":18735,"low":18409,"close":18731,"volume":2198009},{"date":"2025-07-30","open":18735,"high":18895,"low":18645,"close":18877,"volume":1161739},{"date":"2025-07-31","open":18876,"high":18971,"low":18644,"close":18686,"volume":1256881},{"date":"2025-08-01","open":18467,"high":18496,"low":17999,"close":17999,"volume":3096014},{"date":"2025-08-04","open":17985,"high":18260,"low":17930,"close":18247,"volume":1643102},{"date":"2025-08-05","open":18433,"high":18584,"low":18313,"close":18457,"volume":2325869},{"date":"2025-08-06","open":18443,"high":18619,"low":18352,"close":18619,"volume":1453215},{"date":"2025-08-07","open":18628,"high":18708,"low":18507,"close":18648,"volume":1080654},{"date":"2025-08-08","open":18648,"high":18700,"low":18549,"close":18667,"volume":918734},{"date":"2025-08-11","open":18669,"high":18720,"low":18467,"close":18509,"volume":1008794},{"date":"2025-08-12","open":18508,"high":18838,"low":18508,"close":18638,"volume":1198200},{"date":"2025-08-13","open":18697,"high":18776,"low":18561,"close":18600,"volume":1053097},{"date":"2025-08-14","open":18605,"high":18776,"low":18571,"close":18600,"volume":848913},{"date":"2025-08-18","open":18587,"high":18587,"low":18350,"close":18409,"volume":1004294},{"date":"2025-08-19","open":18555,"high":18555,"low":18274,"close":18352,"volume":761722},{"date":"2025-08-20","open":18318,"high":18419,"low":18051,"close":18362,"volume":1295119},{"date":"2025-08-21","open":18380,"high":18530,"low":18355,"close":18414,"volume":788514},{"date":"2025-08-22","open":18414,"high":18540,"low":18336,"close":18386,"volume":821258},{"date":"2025-08-25","open":18416,"high":18500,"low":18402,"close":18500,"volume":914065},{"date":"2025-08-26","open":18497,"high":18520,"low":18360,"close":18409,"volume":831659},{"date":"2025-08-27","open":18401,"high":18483,"low":18317,"close":18428,"volume":915046},{"date":"2025-08-28","open":18460,"high":18757,"low":18300,"close":18695,"volume":1127495},{"date":"2025-08-29","open":18735,"high":18735,"low":18522,"close":18580,"volume":833956},{"date":"2025-09-01","open":18504,"high":18591,"low":18399,"close":18484,"volume":919893},{"date":"2025-09-02","open":18591,"high":18605,"low":18443,"close":18556,"volume":978802},{"date":"2025-09-03","open":18547,"high":18600,"low":18495,"close":18556,"volume":847932},{"date":"2025-09-04","open":18560,"high":18570,"low":18434,"close":18522,"volume":949887},{"date":"2025-09-05","open":18522,"high":18560,"low":18474,"close":18551,"volume":793619},{"date":"2025-09-08","open":18551,"high":18575,"low":18453,"close":18546,"volume":741069},{"date":"2025-09-09","open":18577,"high":18772,"low":18558,"close":18762,"volume":1871284},{"date":"2025-09-10","open":18839,"high":19192,"low":18772,"close":19164,"volume":1562523},{"date":"2025-09-11","open":19230,"high":19235,"low":18967,"close":19130,"volume":1287116},{"date":"2025-09-12","open":19250,"high":19279,"low":19134,"close":19202,"volume":1295204},{"date":"2025-09-15","open":19202,"high":19428,"low":19153,"close":19355,"volume":1535122},{"date":"2025-09-16","open":19355,"high":19380,"low":19245,"close":19250,"volume":1397735},{"date":"2025-09-17","open":19220,"high":19220,"low":19030,"close":19068,"volume":1063894},{"date":"2025-09-18","open":19098,"high":19188,"low":18959,"close":19188,"volume":1092774},{"date":"2025-09-19","open":19097,"high":19129,"low":19020,"close":19097,"volume":1161554},{"date":"2025-09-22","open":19102,"high":19221,"low":19097,"close":19125,"volume":1069353},{"date":"2025-09-23","open":19125,"high":19229,"low":19053,"close":19092,"volume":990664},{"date":"2025-09-24","open":19092,"high":19148,"low":18889,"close":18943,"volume":1055662},{"date":"2025-09-25","open":18945,"high":19018,"low":18834,"close":18881,"volume":1070317},{"date":"2025-09-26","open":18817,"high":18817,"low":18631,"close":18709,"volume":1164617},{"date":"2025-09-29","open":18833,"high":18992,"low":18823,"close":18885,"volume":765093},{"date":"2025-09-30","open":18845,"high":18845,"low":18731,"close":18760,"volume":777732},{"date":"2025-10-01","open":18787,"high":18822,"low":18615,"close":18645,"volume":1016191},{"date":"2025-10-02","open":18646,"high":18929,"low":18641,"close":18793,"volume":1282470},{"date":"2025-10-10","open":18794,"high":18794,"low":18459,"close":18539,"volume":1863729},{"date":"2025-10-13","open":18514,"high":18514,"low":18249,"close":18447,"volume":1492119},{"date":"2025-10-14","open":18415,"high":18576,"low":18287,"close":18457,"volume":1304794},{"date":"2025-10-15","open":18459,"high":18798,"low":18459,"close":18793,"volume":856803},{"date":"2025-10-16","open":18896,"high":19123,"low":18811,"close":19010,"volume":1317330},{"date":"2025-10-17","open":18927,"high":18996,"low":18797,"close":18842,"volume":1165478},{"date":"2025-10-20","open":18918,"high":19241,"low":18698,"close":19207,"volume":1407495},{"date":"2025-10-21","open":19281,"high":19524,"low":19125,"close":19173,"volume":1995397},{"date":"2025-10-22","open":19172,"high":19395,"low":19016,"close":19370,"volume":960629},{"date":"2025-10-23","open":19255,"high":19461,"low":19101,"close":19255,"volume":979749},{"date":"2025-10-24","open":19337,"high":19423,"low":19216,"close":19298,"volume":912737},{"date":"2025-10-27","open":19326,"high":19533,"low":19321,"close":19423,"volume":1473940},{"date":"2025-10-28","open":19403,"high":19403,"low":19229,"close":19356,"volume":1142327},{"date":"2025-10-29","open":19454,"high":19502,"low":19142,"close":19293,"volume":1258307},{"date":"2025-10-30","open":19403,"high":19563,"low":19141,"close":19151,"volume":1431708},{"date":"2025-10-31","open":19209,"high":19422,"low":19132,"close":19262,"volume":1040102},{"date":"2025-11-03","open":19262,"high":19436,"low":19247,"close":19340,"volume":1603628,"rsi_14":71.29,"sma_20":19645.05,"sma_60":19438.17,"sma_120":18736.75},{"date":"2025-11-04","open":19306,"high":19442,"low":19189,"close":19258,"volume":1780286,"rsi_14":62.75,"sma_20":19670.55,"sma_60":19455.46,"sma_120":18775.82},{"date":"2025-11-05","open":19283,"high":19389,"low":18794,"close":19147,"volume":1686390,"rsi_14":53.88,"sma_20":19696.3,"sma_60":19467.18,"sma_120":18813.6},{"date":"2025-11-06","open":19319,"high":19830,"low":19232,"close":19730,"volume":2401824,"rsi_14":70.89,"sma_20":19744.68,"sma_60":19486.2,"sma_120":18854.85},{"date":"2025-11-07","open":19731,"high":19813,"low":19301,"close":19547,"volume":1934175,"rsi_14":58.71,"sma_20":19796.7,"sma_60":19501.53,"sma_120":18894.04},{"date":"2025-11-10","open":19826,"high":20405,"low":19813,"close":20328,"volume":4716690,"rsi_14":71.44,"sma_20":19893.7,"sma_60":19529.99,"sma_120":18939.2},{"date":"2025-11-11","open":20408,"high":20476,"low":20151,"close":20290,"volume":2340650,"rsi_14":68.16,"sma_20":19988.28,"sma_60":19560.56,"sma_120":18984.63},{"date":"2025-11-12","open":20292,"high":20816,"low":20184,"close":20811,"volume":3001977,"rsi_14":76.48,"sma_20":20092.37,"sma_60":19597.81,"sma_120":19033.94},{"date":"2025-11-13","open":20792,"high":20869,"low":20609,"close":20821,"volume":1843018,"rsi_14":76.21,"sma_20":20185.67,"sma_60":19635.92,"sma_120":19084.09},{"date":"2025-11-14","open":20614,"high":20767,"low":20415,"close":20439,"volume":1800389,"rsi_14":66.08,"sma_20":20268.07,"sma_60":19667.48,"sma_120":19129.65},{"date":"2025-11-17","open":20450,"high":20450,"low":20256,"close":20338,"volume":1776742,"rsi_14":65.36,"sma_20":20326.42,"sma_60":19700.52,"sma_120":19173.65},{"date":"2025-11-18","open":20227,"high":20271,"low":19784,"close":19807,"volume":1704192,"rsi_14":56.98,"sma_20":20359.11,"sma_60":19725.45,"sma_120":19213.58},{"date":"2025-11-19","open":19971,"high":20102,"low":19702,"close":19971,"volume":1544907,"rsi_14":61.17,"sma_20":20390.06,"sma_60":19753.04,"sma_120":19253.75},{"date":"2025-11-20","open":20167,"high":20172,"low":19991,"close":19991,"volume":1053758,"rsi_14":60.18,"sma_20":20427.99,"sma_60":19780.04,"sma_120":19292.05},{"date":"2025-11-21","open":19733,"high":19856,"low":19636,"close":19856,"volume":1136058,"rsi_14":57.05,"sma_20":20456.57,"sma_60":19805.16,"sma_120":19328.75},{"date":"2025-11-24","open":19983,"high":20027,"low":19761,"close":19836,"volume":1191827,"rsi_14":58.08,"sma_20":20477.75,"sma_60":19828.04,"sma_120":19364.02},{"date":"2025-11-25","open":19991,"high":20077,"low":19682,"close":19812,"volume":1076837,"rsi_14":59.55,"sma_20":20501.19,"sma_60":19852.03,"sma_120":19393.99},{"date":"2025-11-26","open":19907,"high":20120,"low":19897,"close":20116,"volume":877292,"rsi_14":56.01,"sma_20":20543.55,"sma_60":19880.95,"sma_120":19427.07},{"date":"2025-11-27","open":20245,"high":20362,"low":20162,"close":20250,"volume":1221523,"rsi_14":60.05,"sma_20":20595.94,"sma_60":19906.17,"sma_120":19462.29},{"date":"2025-11-28","open":20172,"high":20235,"low":20095,"close":20168,"volume":854523,"rsi_14":46.44,"sma_20":20642.56,"sma_60":19933.4,"sma_120":19491.62},{"date":"2025-12-01","open":20298,"high":20395,"low":20061,"close":20206,"volume":922725,"rsi_14":48.09,"sma_20":20687.18,"sma_60":19961.64,"sma_120":19520.8},{"date":"2025-12-02","open":20318,"high":20652,"low":20284,"close":20608,"volume":998001,"rsi_14":45.31,"sma_20":20756.81,"sma_60":19996.88,"sma_120":19550.53},{"date":"2025-12-03","open":20608,"high":20807,"low":20492,"close":20700,"volume":829368,"rsi_14":47.29,"sma_20":20836.95,"sma_60":20033.7,"sma_120":19581.46},{"date":"2025-12-04","open":20700,"high":20763,"low":20579,"close":20720,"volume":801520,"rsi_14":57.3,"sma_20":20887.87,"sma_60":20071.42,"sma_120":19611.34},{"date":"2025-12-05","open":20705,"high":20971,"low":20642,"close":20933,"volume":1027340,"rsi_14":64.71,"sma_20":20959.29,"sma_60":20112.31,"sma_120":19643.09},{"date":"2025-12-08","open":20996,"high":21039,"low":20739,"close":20874,"volume":1331420,"rsi_14":84.58,"sma_20":20987.37,"sma_60":20152.29,"sma_120":19674.3},{"date":"2025-12-09","open":20874,"high":20874,"low":20657,"close":20782,"volume":898939,"rsi_14":77.55,"sma_20":21012.59,"sma_60":20186.93,"sma_120":19702.08},{"date":"2025-12-10","open":20782,"high":20826,"low":20598,"close":20632,"volume":765125,"rsi_14":69.98,"sma_20":21003.29,"sma_60":20212.1,"sma_120":19729.42},{"date":"2025-12-11","open":20710,"high":20773,"low":20565,"close":20710,"volume":848262,"rsi_14":77.8,"sma_20":20997.46,"sma_60":20239.17,"sma_120":19758.15},{"date":"2025-12-12","open":20739,"high":20947,"low":20739,"close":20947,"volume":735239,"rsi_14":81.59,"sma_20":21023.53,"sma_60":20269.09,"sma_120":19789.05},{"date":"2025-12-15","open":20899,"high":20966,"low":20720,"close":20865,"volume":885931,"rsi_14":78.92,"sma_20":21050.59,"sma_60":20294.95,"sma_120":19818.42},{"date":"2025-12-16","open":20865,"high":20899,"low":20657,"close":20681,"volume":855522,"rsi_14":66.56,"sma_20":21095.55,"sma_60":20319.47,"sma_120":19846.32},{"date":"2025-12-17","open":20715,"high":20758,"low":20574,"close":20676,"volume":855899,"rsi_14":65.4,"sma_20":21131.77,"sma_60":20347.01,"sma_120":19870.32},{"date":"2025-12-18","open":20574,"high":20603,"low":20385,"close":20463,"volume":963686,"rsi_14":57.92,"sma_20":21155.97,"sma_60":20368.86,"sma_120":19890.56},{"date":"2025-12-19","open":20584,"high":20647,"low":20419,"close":20574,"volume":627958,"rsi_14":59.5,"sma_20":21193.06,"sma_60":20394.16,"sma_120":19913.1},{"date":"2025-12-22","open":20642,"high":20831,"low":20642,"close":20792,"volume":901324,"rsi_14":55.25,"sma_20":21242.33,"sma_60":20422.73,"sma_120":19938.22},{"date":"2025-12-23","open":20792,"high":20904,"low":20729,"close":20787,"volume":814773,"rsi_14":52.62,"sma_20":21292.53,"sma_60":20451.78,"sma_120":19961.92},{"date":"2025-12-24","open":20787,"high":20889,"low":20753,"close":20831,"volume":890846,"rsi_14":53.3,"sma_20":21329.25,"sma_60":20484.14,"sma_120":19984.21},{"date":"2025-12-26","open":20831,"high":20850,"low":20652,"close":20681,"volume":1246252,"rsi_14":42.26,"sma_20":21355.75,"sma_60":20515.01,"sma_120":20004.84},{"date":"2025-12-29","open":20480,"high":20703,"low":20358,"close":20679,"volume":837715,"rsi_14":41.76,"sma_20":21378.25,"sma_60":20547.48,"sma_120":20023.49},{"date":"2025-12-30","open":20664,"high":20679,"low":20543,"close":20679,"volume":556260,"rsi_14":44.24,"sma_20":21398.75,"sma_60":20576.99,"sma_120":20044.48},{"date":"2026-01-02","open":20679,"high":20684,"low":20426,"close":20582,"volume":1309886,"rsi_14":45.81,"sma_20":21393.5,"sma_60":20606.95,"sma_120":20062.97},{"date":"2026-01-05","open":20582,"high":20776,"low":20523,"close":20616,"volume":1645664,"rsi_14":44.19,"sma_20":21385.25,"sma_60":20639.5,"sma_120":20076.45},{"date":"2026-01-06","open":20640,"high":20815,"low":20640,"close":20810,"volume":1251984,"rsi_14":42.47,"sma_20":21386.0,"sma_60":20672.85,"sma_120":20088.77},{"date":"2026-01-07","open":20786,"high":20888,"low":20625,"close":20781,"volume":1457452,"rsi_14":44.13,"sma_20":21374.25,"sma_60":20710.08,"sma_120":20098.5},{"date":"2026-01-08","open":20781,"high":20791,"low":20412,"close":20460,"volume":1374150,"rsi_14":40.13,"sma_20":21349.0,"sma_60":20743.35,"sma_120":20104.37},{"date":"2026-01-09","open":20489,"high":20659,"low":20489,"close":20655,"volume":903772,"rsi_14":47.13,"sma_20":21338.5,"sma_60":20779.79,"sma_120":20106.59},{"date":"2026-01-12","open":20766,"high":20815,"low":20606,"close":20815,"volume":2045103,"rsi_14":58.46,"sma_20":21344.0,"sma_60":20813.22,"sma_120":20111.3},{"date":"2026-01-13","open":20878,"high":21058,"low":20839,"close":21058,"volume":2285531,"rsi_14":61.54,"sma_20":21358.0,"sma_60":20847.05,"sma_120":20122.88},{"date":"2026-01-14","open":21082,"high":21320,"low":20970,"close":21301,"volume":1874171,"rsi_14":62.06,"sma_20":21372.25,"sma_60":20887.95,"sma_120":20135.55},{"date":"2026-01-15","open":21301,"high":21602,"low":21286,"close":21602,"volume":2171241,"rsi_14":67.67,"sma_20":21406.25,"sma_60":20927.75,"sma_120":20153.1},{"date":"2026-01-16","open":21612,"high":21835,"low":21593,"close":21656,"volume":2182478,"rsi_14":67.82,"sma_20":21452.5,"sma_60":20969.05,"sma_120":20172.38},{"date":"2026-01-19","open":21744,"high":22159,"low":21676,"close":22134,"volume":2129541,"rsi_14":77.55,"sma_20":21519.0,"sma_60":21013.61,"sma_120":20195.0},{"date":"2026-01-20","open":22069,"high":22564,"low":22035,"close":22443,"volume":2812729,"rsi_14":83.18,"sma_20":21617.0,"sma_60":21066.99,"sma_120":20220.12},{"date":"2026-01-21","open":22258,"high":22705,"low":22176,"close":22705,"volume":1420999,"rsi_14":84.69,"sma_20":21722.75,"sma_60":21124.13,"sma_120":20249.06},{"date":"2026-01-22","open":22764,"high":22997,"low":22584,"close":22642,"volume":1807326,"rsi_14":85.69,"sma_20":21814.0,"sma_60":21178.03,"sma_120":20277.69},{"date":"2026-01-23","open":22652,"high":22978,"low":22652,"close":22866,"volume":1423261,"rsi_14":86.57,"sma_20":21917.0,"sma_60":21236.91,"sma_120":20314.06},{"date":"2026-01-26","open":22773,"high":22812,"low":22530,"close":22589,"volume":1811565,"rsi_14":78.15,"sma_20":22003.5,"sma_60":21292.1,"sma_120":20346.44},{"date":"2026-01-27","open":22545,"high":23084,"low":22424,"close":23046,"volume":1359418,"rsi_14":81.57,"sma_20":22121.25,"sma_60":21357.65,"sma_120":20381.52},{"date":"2026-01-28","open":23123,"high":23240,"low":22944,"close":23031,"volume":1998318,"rsi_14":89.19,"sma_20":22242.25,"sma_60":21421.02,"sma_120":20418.11},{"date":"2026-01-29","open":23052,"high":23700,"low":22764,"close":23686,"volume":2180549,"rsi_14":90.29,"sma_20":22392.5,"sma_60":21492.81,"sma_120":20465.49},{"date":"2026-01-30","open":23656,"high":23895,"low":23451,"close":23705,"volume":1594929,"rsi_14":89.9,"sma_20":22548.75,"sma_60":21566.35,"sma_120":20510.91},{"date":"2026-02-02","open":23598,"high":23759,"low":22778,"close":23052,"volume":2479819,"rsi_14":74.35,"sma_20":22669.75,"sma_60":21630.65,"sma_120":20548.91},{"date":"2026-02-03","open":23505,"high":23973,"low":23461,"close":23973,"volume":1738129,"rsi_14":78.12,"sma_20":22828.0,"sma_60":21700.62,"sma_120":20593.41},{"date":"2026-02-04","open":23973,"high":24534,"low":23910,"close":24442,"volume":2254448,"rsi_14":78.88,"sma_20":23011.75,"sma_60":21781.76,"sma_120":20641.65},{"date":"2026-02-05","open":24325,"high":24695,"low":24134,"close":24383,"volume":2547337,"rsi_14":77.68,"sma_20":23209.0,"sma_60":21848.46,"sma_120":20689.22},{"date":"2026-02-06","open":24027,"high":24290,"low":23286,"close":24290,"volume":2145199,"rsi_14":74.13,"sma_20":23391.5,"sma_60":21914.2,"sma_120":20737.38},{"date":"2026-02-09","open":24793,"high":25246,"low":24778,"close":25046,"volume":2230604,"rsi_14":76.03,"sma_20":23604.5,"sma_60":21983.93,"sma_120":20790.87},{"date":"2026-02-10","open":25295,"high":25812,"low":25251,"close":25646,"volume":2618829,"rsi_14":77.59,"sma_20":23835.75,"sma_60":22063.74,"sma_120":20849.83},{"date":"2026-02-11","open":25822,"high":26183,"low":25676,"close":26124,"volume":2551268,"rsi_14":80.38,"sma_20":24079.0,"sma_60":22158.26,"sma_120":20912.87},{"date":"2026-02-12","open":26456,"high":26788,"low":26193,"close":26788,"volume":3085637,"rsi_14":81.81,"sma_20":24340.75,"sma_60":22265.86,"sma_120":20983.19},{"date":"2026-02-13","open":26973,"high":27505,"low":26705,"close":27110,"volume":4225693,"rsi_14":86.52,"sma_20":24616.25,"sma_60":22388.1,"sma_120":21056.77},{"date":"2026-02-19","open":27680,"high":28027,"low":27554,"close":27929,"volume":3549450,"rsi_14":87.27,"sma_20":24913.75,"sma_60":22521.51,"sma_120":21137.27},{"date":"2026-02-20","open":28407,"high":29105,"low":28124,"close":28895,"volume":6181715,"rsi_14":89.11,"sma_20":25240.25,"sma_60":22671.07,"sma_120":21225.56},{"date":"2026-02-23","open":29519,"high":29636,"low":28392,"close":28578,"volume":5153323,"rsi_14":84.28,"sma_20":25537.0,"sma_60":22817.6,"sma_120":21311.38},{"date":"2026-02-24","open":28368,"high":28427,"low":27373,"close":28139,"volume":5012449,"rsi_14":79.34,"sma_20":25814.5,"sma_60":22956.94,"sma_120":21392.49},{"date":"2026-02-25","open":28236,"high":28714,"low":28114,"close":28514,"volume":2945260,"rsi_14":87.53,"sma_20":26099.75,"sma_60":23103.09,"sma_120":21477.56},{"date":"2026-02-26","open":28579,"high":28721,"low":28095,"close":28692,"volume":2626342,"rsi_14":85.93,"sma_20":26404.0,"sma_60":23245.58,"sma_120":21563.27},{"date":"2026-02-27","open":28422,"high":28442,"low":27796,"close":28227,"volume":3026365,"rsi_14":78.73,"sma_20":26661.0,"sma_60":23379.33,"sma_120":21642.75},{"date":"2026-03-03","open":27681,"high":27959,"low":26961,"close":26965,"volume":4101864,"rsi_14":68.82,"sma_20":26868.23,"sma_60":23496.24,"sma_120":21714.82},{"date":"2026-03-04","open":26186,"high":26216,"low":23540,"close":23888,"volume":8834438,"rsi_14":48.89,"sma_20":26887.42,"sma_60":23559.56,"sma_120":21760.6},{"date":"2026-03-05","open":25816,"high":26080,"low":25185,"close":25624,"volume":5014473,"rsi_14":53.35,"sma_20":26995.21,"sma_60":23645.82,"sma_120":21821.35},{"date":"2026-03-06","open":24982,"high":25536,"low":24816,"close":25526,"volume":2550254,"rsi_14":50.3,"sma_20":27131.51,"sma_60":23728.84,"sma_120":21881.27},{"date":"2026-03-09","open":24182,"high":24650,"low":23774,"close":24548,"volume":2732760,"rsi_14":43.85,"sma_20":27170.03,"sma_60":23794.68,"sma_120":21933.05},{"date":"2026-03-10","open":25354,"high":25541,"low":24743,"close":25184,"volume":1700631,"rsi_14":43.74,"sma_20":27217.4,"sma_60":23867.8,"sma_120":21990.06},{"date":"2026-03-11","open":25682,"high":26191,"low":25409,"close":25663,"volume":1964159,"rsi_14":44.52,"sma_20":27292.5,"sma_60":23950.17,"sma_120":22051.23},{"date":"2026-03-12","open":25600,"high":25610,"low":25243,"close":25610,"volume":1434093,"rsi_14":40.07,"sma_20":27369.57,"sma_60":24033.19,"sma_120":22110.06},{"date":"2026-03-13","open":24972,"high":25344,"low":24704,"close":25184,"volume":1890689,"rsi_14":32.71,"sma_20":27385.94,"sma_60":24111.48,"sma_120":22161.79},{"date":"2026-03-16","open":25073,"high":25317,"low":24818,"close":24988,"volume":1387296,"rsi_14":33.1,"sma_20":27361.38,"sma_60":24185.04,"sma_120":22212.11},{"date":"2026-03-17","open":25394,"high":25585,"low":25261,"close":25389,"volume":1086706,"rsi_14":37.24,"sma_20":27333.09,"sma_60":24261.45,"sma_120":22265.27},{"date":"2026-03-18","open":25667,"high":26172,"low":25667,"close":26172,"volume":1163760,"rsi_14":39.71,"sma_20":27311.2,"sma_60":24352.73,"sma_120":22323.84},{"date":"2026-03-19","open":25552,"high":25861,"low":25458,"close":25693,"volume":1541576,"rsi_14":37.43,"sma_20":27248.03,"sma_60":24438.93,"sma_120":22379.2},{"date":"2026-03-20","open":25762,"high":26246,"low":25708,"close":26221,"volume":1307869,"rsi_14":42.06,"sma_20":27170.11,"sma_60":24534.29,"sma_120":22440.65},{"date":"2026-03-23","open":25344,"high":25373,"low":24540,"close":24593,"volume":2532061,"rsi_14":40.04,"sma_20":26963.94,"sma_60":24607.06,"sma_120":22487.96},{"date":"2026-03-24","open":25352,"high":25432,"low":24548,"close":25081,"volume":1608574,"rsi_14":57.36,"sma_20":26799.31,"sma_60":24686.35,"sma_120":22540.26},{"date":"2026-03-25","open":25514,"high":25730,"low":25398,"close":25646,"volume":1063358,"rsi_14":50.83,"sma_20":26686.43,"sma_60":24771.64,"sma_120":22597.19},{"date":"2026-03-26","open":25646,"high":25661,"low":25168,"close":25246,"volume":1404787,"rsi_14":48.88,"sma_20":26533.58,"sma_60":24850.11,"sma_120":22650.95},{"date":"2026-03-27","open":24759,"high":25392,"low":24516,"close":25344,"volume":1511428,"rsi_14":56.37,"sma_20":26381.07,"sma_60":24929.52,"sma_120":22706.83},{"date":"2026-03-30","open":24533,"high":24773,"low":24191,"close":24655,"volume":1552265,"rsi_14":46.99,"sma_20":26216.59,"sma_60":24999.61,"sma_120":22757.31},{"date":"2026-03-31","open":24297,"high":24621,"low":24054,"close":24098,"volume":2038311,"rsi_14":39.82,"sma_20":26073.79,"sma_60":25061.42,"sma_120":22804.45},{"date":"2026-04-01","open":25028,"high":25370,"low":24759,"close":25252,"volume":1206626,"rsi_14":48.47,"sma_20":26149.51,"sma_60":25143.14,"sma_120":22860.07},{"date":"2026-04-02","open":25438,"high":25539,"low":24248,"close":24489,"volume":2342650,"rsi_14":46.56,"sma_20":26096.15,"sma_60":25213.37,"sma_120":22910.16},{"date":"2026-04-03","open":25037,"high":25154,"low":24740,"close":24779,"volume":933230,"rsi_14":48.19,"sma_20":26052.3,"sma_60":25284.52,"sma_120":22962.01},{"date":"2026-04-06","open":24606,"high":24987,"low":24581,"close":24792,"volume":909222,"rsi_14":43.69,"sma_20":26040.43,"sma_60":25346.15,"sma_120":23009.5},{"date":"2026-04-07","open":24784,"high":24998,"low":24485,"close":24577,"volume":1091540,"rsi_14":36.96,"sma_20":25984.76,"sma_60":25404.64,"sma_120":23057.36},{"date":"2026-04-08","open":25589,"high":25757,"low":25291,"close":25589,"volume":1710383,"rsi_14":46.48,"sma_20":25955.61,"sma_60":25485.7,"sma_120":23114.53},{"date":"2026-04-09","open":25588,"high":25789,"low":25364,"close":25462,"volume":1330300,"rsi_14":42.25,"sma_20":25922.85,"sma_60":25561.3,"sma_120":23170.55},{"date":"2026-04-10","open":25732,"high":26073,"low":25613,"close":25931,"volume":1058308,"rsi_14":55.32,"sma_20":25935.78,"sma_60":25642.07,"sma_120":23227.65},{"date":"2026-04-13","open":25688,"high":25907,"low":25554,"close":25907,"volume":960824,"rsi_14":51.74,"sma_20":25957.63,"sma_60":25718.25,"sma_120":23282.65},{"date":"2026-04-14","open":26136,"high":26523,"low":26136,"close":26327,"volume":1141355,"rsi_14":50.57,"sma_20":25980.03,"sma_60":25797.37,"sma_120":23342.66},{"date":"2026-04-15","open":26693,"high":26893,"low":26493,"close":26572,"volume":1380857,"rsi_14":55.77,"sma_20":25974.41,"sma_60":25875.45,"sma_120":23401.6},{"date":"2026-04-16","open":26870,"high":26973,"low":26747,"close":26884,"volume":1278535,"rsi_14":57.21,"sma_20":26009.38,"sma_60":25957.89,"sma_120":23463.47},{"date":"2026-04-17","open":26923,"high":26987,"low":26791,"close":26987,"volume":1115938,"rsi_14":64.78,"sma_20":26022.35,"sma_60":26035.4,"sma_120":23524.51},{"date":"2026-04-20","open":26988,"high":27080,"low":26786,"close":26914,"volume":1288214,"rsi_14":70.7,"sma_20":26110.32,"sma_60":26104.84,"sma_120":23585.91},{"date":"2026-04-21","open":26953,"high":27070,"low":26821,"close":26923,"volume":1304387,"rsi_14":62.64,"sma_20":26173.5,"sma_60":26169.94,"sma_120":23647.03},{"date":"2026-04-22","open":26859,"high":26889,"low":26515,"close":26816,"volume":1523091,"rsi_14":74.41,"sma_20":26201.98,"sma_60":26234.3,"sma_120":23706.17},{"date":"2026-04-23","open":27061,"high":27153,"low":26453,"close":26821,"volume":1844063,"rsi_14":73.79,"sma_20":26251.43,"sma_60":26294.92,"sma_120":23765.91},{"date":"2026-04-24","open":26816,"high":26934,"low":26699,"close":26782,"volume":1146340,"rsi_14":81.41,"sma_20":26293.79,"sma_60":26359.62,"sma_120":23825.86},{"date":"2026-04-27","open":26825,"high":26869,"low":26502,"close":26674,"volume":1690083,"rsi_14":84.33,"sma_20":26366.47,"sma_60":26414.69,"sma_120":23886.17},{"date":"2026-04-28","open":26688,"high":27162,"low":26679,"close":27065,"volume":1302673,"rsi_14":80.33,"sma_20":26487.79,"sma_60":26476.6,"sma_120":23948.81},{"date":"2026-04-29","open":27139,"high":27139,"low":26742,"close":26939,"volume":917595,"rsi_14":80.3,"sma_20":26542.94,"sma_60":26526.62,"sma_120":24009.72},{"date":"2026-04-30","open":26889,"high":26988,"low":26610,"close":26640,"volume":1123457,"rsi_14":65.62,"sma_20":26622.4,"sma_60":26571.25,"sma_120":24068.8},{"date":"2026-05-04","open":26924,"high":27203,"low":26634,"close":27105,"volume":2273249,"rsi_14":72.14,"sma_20":26720.95,"sma_60":26634.92,"sma_120":24132.79},{"date":"2026-05-06","open":27399,"high":27533,"low":27116,"close":27174,"volume":2602063,"rsi_14":67.97,"sma_20":26841.5,"sma_60":26683.99,"sma_120":24192.31},{"date":"2026-05-07","open":27219,"high":27268,"low":26812,"close":27169,"volume":2080834,"rsi_14":64.1,"sma_20":26972.75,"sma_60":26724.97,"sma_120":24253.37},{"date":"2026-05-08","open":27243,"high":27409,"low":26880,"close":27203,"volume":1904000,"rsi_14":58.68,"sma_20":27054.5,"sma_60":26767.54,"sma_120":24308.0},{"date":"2026-05-11","open":27484,"high":27631,"low":27218,"close":27316,"volume":2370747,"rsi_14":56.21,"sma_20":27142.65,"sma_60":26811.69,"sma_120":24362.94},{"date":"2026-05-12","open":27581,"high":27734,"low":26356,"close":26932,"volume":3110489,"rsi_14":47.73,"sma_20":27187.7,"sma_60":26836.47,"sma_120":24410.2},{"date":"2026-05-13","open":26764,"high":27074,"low":26458,"close":26951,"volume":2104654,"rsi_14":47.98,"sma_20":27235.0,"sma_60":26851.34,"sma_120":24457.54},{"date":"2026-05-14","open":27020,"high":27621,"low":26794,"close":27621,"volume":2791230,"rsi_14":63.24,"sma_20":27294.75,"sma_60":26869.29,"sma_120":24513.77},{"date":"2026-05-15","open":27991,"high":28398,"low":26823,"close":27197,"volume":3426829,"rsi_14":54.37,"sma_20":27320.75,"sma_60":26868.79,"sma_120":24567.32},{"date":"2026-05-18","open":27089,"high":27256,"low":25849,"close":26646,"volume":2450829,"rsi_14":46.54,"sma_20":27303.15,"sma_60":26853.52,"sma_120":24620.81},{"date":"2026-05-19","open":26610,"high":26610,"low":25543,"close":25868,"volume":1995170,"rsi_14":39.15,"sma_20":27241.1,"sma_60":26811.19,"sma_120":24666.35},{"date":"2026-05-20","open":25996,"high":26046,"low":25056,"close":25405,"volume":1955469,"rsi_14":29.35,"sma_20":27159.4,"sma_60":26744.55,"sma_120":24707.81},{"date":"2026-05-21","open":25834,"high":26587,"low":25799,"close":26488,"volume":1629963,"rsi_14":44.65,"sma_20":27131.85,"sma_60":26701.55,"sma_120":24759.58},{"date":"2026-05-22","open":26837,"high":26932,"low":26558,"close":26813,"volume":1581132,"rsi_14":50.6,"sma_20":27126.1,"sma_60":26671.5,"sma_120":24814.22},{"date":"2026-05-26","open":27188,"high":27464,"low":26598,"close":26700,"volume":1996331,"rsi_14":44.74,"sma_20":27114.4,"sma_60":26633.14,"sma_120":24868.12},{"date":"2026-05-27","open":26700,"high":26790,"low":26001,"close":26183,"volume":2201700,"rsi_14":39.73,"sma_20":27078.65,"sma_60":26584.5,"sma_120":24915.04},{"date":"2026-05-28","open":26183,"high":26263,"low":25181,"close":25809,"volume":2490383,"rsi_14":37.17,"sma_20":27029.4,"sma_60":26537.49,"sma_120":24958.41},{"date":"2026-05-29","open":25835,"high":26274,"low":25548,"close":26169,"volume":2909903,"rsi_14":40.54,"sma_20":26978.5,"sma_60":26513.36,"sma_120":25004.8},{"date":"2026-06-01","open":26179,"high":27068,"low":26179,"close":26624,"volume":2917343,"rsi_14":44.69,"sma_20":26957.0,"sma_60":26549.81,"sma_120":25054.69},{"date":"2026-06-02","open":26515,"high":26712,"low":25728,"close":26323,"volume":2096045,"rsi_14":46.03,"sma_20":26940.9,"sma_60":26553.15,"sma_120":25099.49},{"date":"2026-06-04","open":26273,"high":26711,"low":26091,"close":26455,"volume":1940415,"rsi_14":46.99,"sma_20":26907.95,"sma_60":26560.4,"sma_120":25144.62},{"date":"2026-06-05","open":26486,"high":26721,"low":25674,"close":26155,"volume":1511505,"rsi_14":38.81,"sma_20":26856.35,"sma_60":26579.43,"sma_120":25187.05},{"date":"2026-06-08","open":25009,"high":25492,"low":24612,"close":24916,"volume":2859911,"rsi_14":34.19,"sma_20":26742.25,"sma_60":26566.59,"sma_120":25217.19},{"date":"2026-06-09","open":25004,"high":25874,"low":24989,"close":25708,"volume":1547293,"rsi_14":44.17,"sma_20":26666.5,"sma_60":26558.87,"sma_120":25254.52},{"date":"2026-06-10","open":25294,"high":25614,"low":24611,"close":25240,"volume":1105835,"rsi_14":46.16,"sma_20":26567.1,"sma_60":26544.2,"sma_120":25288.69},{"date":"2026-06-11","open":24848,"high":25354,"low":24395,"close":25334,"volume":1348297,"rsi_14":50.25,"sma_20":26491.75,"sma_60":26538.41,"sma_120":25324.94},{"date":"2026-06-12","open":26092,"high":26585,"low":24468,"close":25905,"volume":2003989,"rsi_14":45.98,"sma_20":26444.3,"sma_60":26545.64,"sma_120":25365.34},{"date":"2026-06-15","open":26178,"high":27309,"low":26178,"close":26940,"volume":1787671,"rsi_14":50.97,"sma_20":26409.95,"sma_60":26561.58,"sma_120":25411.51},{"date":"2026-06-16","open":26989,"high":27465,"low":26901,"close":27241,"volume":1778421,"rsi_14":54.01,"sma_20":26412.1,"sma_60":26569.09,"sma_120":25460.91},{"date":"2026-06-17","open":27240,"high":27245,"low":26392,"close":26407,"volume":1022325,"rsi_14":51.58,"sma_20":26400.0,"sma_60":26570.84,"sma_120":25504.89},{"date":"2026-06-18","open":26338,"high":26397,"low":25671,"close":25754,"volume":1236294,"rsi_14":49.63,"sma_20":26394.2,"sma_60":26552.55,"sma_120":25543.42},{"date":"2026-06-19","open":25648,"high":25777,"low":24798,"close":25211,"volume":1976226,"rsi_14":44.24,"sma_20":26389.65,"sma_60":26553.12,"sma_120":25580.09},{"date":"2026-06-22","open":25143,"high":25251,"low":24500,"close":24574,"volume":1861922,"rsi_14":36.69,"sma_20":26293.05,"sma_60":26532.8,"sma_120":25609.58},{"date":"2026-06-23","open":24568,"high":24835,"low":23630,"close":23635,"volume":1759465,"rsi_14":33.45,"sma_20":26132.8,"sma_60":26486.96,"sma_120":25629.3},{"date":"2026-06-24","open":23691,"high":23962,"low":23132,"close":23576,"volume":2188923,"rsi_14":32.15,"sma_20":25975.25,"sma_60":26447.03,"sma_120":25648.57},{"date":"2026-06-25","open":23774,"high":24155,"low":23571,"close":23616,"volume":1342040,"rsi_14":33.68,"sma_20":25845.75,"sma_60":26406.06,"sma_120":25667.79},{"date":"2026-06-26","open":23508,"high":23508,"low":22255,"close":22825,"volume":2550286,"rsi_14":36.12,"sma_20":25700.05,"sma_60":26365.31,"sma_120":25682.46},{"date":"2026-06-29","open":23005,"high":23977,"low":22762,"close":23818,"volume":1954202,"rsi_14":36.97,"sma_20":25581.45,"sma_60":26349.25,"sma_120":25705.34},{"date":"2026-06-30","open":23971,"high":24090,"low":23634,"close":23783,"volume":2222815,"rsi_14":39.19,"sma_20":25438.15,"sma_60":26312.7,"sma_120":25727.92},{"date":"2026-07-01","open":24086,"high":24294,"low":23655,"close":24056,"volume":1086418,"rsi_14":40.66,"sma_20":25318.35,"sma_60":26293.88,"sma_120":25753.63},{"date":"2026-07-02","open":23961,"high":24829,"low":23495,"close":24497,"volume":1714540,"rsi_14":39.59,"sma_20":25214.05,"sma_60":26280.98,"sma_120":25782.75},{"date":"2026-07-03","open":24414,"high":24983,"low":24167,"close":24850,"volume":1482692,"rsi_14":35.39,"sma_20":25147.95,"sma_60":26281.93,"sma_120":25814.04},{"date":"2026-07-06","open":24889,"high":25542,"low":24766,"close":25191,"volume":1170253,"rsi_14":35.78,"sma_20":25161.85,"sma_60":26292.28,"sma_120":25848.46},{"date":"2026-07-07","open":25089,"high":25330,"low":24747,"close":25236,"volume":1056870,"rsi_14":41.18,"sma_20":25137.9,"sma_60":26286.3,"sma_120":25886.0},{"date":"2026-07-08","open":25131,"high":25630,"low":24342,"close":24821,"volume":1473340,"rsi_14":42.85,"sma_20":25116.6,"sma_60":26275.45,"sma_120":25918.38},{"date":"2026-07-09","open":24919,"high":25003,"low":23671,"close":24125,"volume":1407319,"rsi_14":41.02,"sma_20":25055.35,"sma_60":26244.93,"sma_120":25943.5},{"date":"2026-07-10","open":24470,"high":25377,"low":24386,"close":24850,"volume":1239687,"rsi_14":53.12,"sma_20":25001.95,"sma_60":26227.08,"sma_120":25972.67},{"date":"2026-07-13","open":24939,"high":25620,"low":24554,"close":24564,"volume":1128463,"rsi_14":59.5,"sma_20":24887.2,"sma_60":26197.3,"sma_120":25997.34},{"date":"2026-07-14","open":24776,"high":24841,"low":24144,"close":24327,"volume":1428978,"rsi_14":57.6,"sma_20":24745.3,"sma_60":26159.38,"sma_120":26017.42},{"date":"2026-07-15","open":24652,"high":25088,"low":24652,"close":24806,"volume":802859,"rsi_14":60.7,"sma_20":24669.7,"sma_60":26124.28,"sma_120":26041.09},{"date":"2026-07-16","open":24807,"high":25271,"low":24446,"close":24890,"volume":737347,"rsi_14":69.1,"sma_20":24631.25,"sma_60":26088.85,"sma_120":26062.13},{"date":"2026-07-20","open":24889,"high":24889,"low":24045,"close":24342,"volume":1221537,"rsi_14":56.15,"sma_20":24587.2,"sma_60":26045.42,"sma_120":26075.13},{"date":"2026-07-21","open":24149,"high":24589,"low":23808,"close":24342,"volume":646413,"rsi_14":56.54,"sma_20":24580.55,"sma_60":26001.82,"sma_120":26085.88},{"date":"2026-07-22","open":24600,"high":24994,"low":24431,"close":24520,"volume":690979,"rsi_14":55.71,"sma_20":24630.2,"sma_60":25963.03,"sma_120":26098.67},{"date":"2026-07-23","open":24520,"high":25126,"low":24441,"close":25013,"volume":1043457,"rsi_14":56.19,"sma_20":24707.85,"sma_60":25932.5,"sma_120":26113.71},{"date":"2026-07-24","open":24934,"high":25275,"low":24702,"close":24934,"volume":817059,"rsi_14":50.91,"sma_20":24779.5,"sma_60":25901.3,"sma_120":26130.46},{"date":"2026-07-27","open":25033,"high":25338,"low":24879,"close":25083,"volume":683739,"rsi_14":48.77,"sma_20":24893.75,"sma_60":25874.4,"sma_120":26144.54},{"date":"2026-07-28","open":24672,"high":24746,"low":23744,"close":24214,"volume":1405310,"rsi_14":40.25,"sma_20":24918.75,"sma_60":25826.23,"sma_120":26151.42},{"date":"2026-07-29","open":24214,"high":24441,"low":22628,"close":23236,"volume":1352077,"rsi_14":35.73,"sma_20":24891.0,"sma_60":25762.05,"sma_120":26144.34},{"date":"2026-07-30","open":23243,"high":24459,"low":23243,"close":23680,"volume":1329305,"rsi_14":45.14,"sma_20":24871.75,"sma_60":25710.33,"sma_120":26140.79},{"date":"2026-07-31","open":24156,"high":24419,"low":23452,"close":24409,"volume":1787882,"rsi_14":45.14,"sma_20":24867.0,"sma_60":25663.0,"sma_120":26148.96},{"date":"2026-08-03","open":24027,"high":24260,"low":23635,"close":23923,"volume":835340,"rsi_14":43.62,"sma_20":24814.75,"sma_60":25606.35,"sma_120":26145.17},{"date":"2026-08-04","open":23888,"high":24330,"low":23774,"close":24310,"volume":822807,"rsi_14":48.97,"sma_20":24764.75,"sma_60":25556.28,"sma_120":26140.63},{"date":"2026-08-05","open":24469,"high":24836,"low":24449,"close":24543,"volume":647768,"rsi_14":46.78,"sma_20":24724.25,"sma_60":25509.55,"sma_120":26138.54},{"date":"2026-08-06","open":24548,"high":24841,"low":24449,"close":24791,"volume":703298,"rsi_14":48.24,"sma_20":24717.25,"sma_60":25466.98,"sma_120":26139.34},{"date":"2026-08-07","open":24796,"high":25024,"low":24578,"close":24925,"volume":520265,"rsi_14":54.32,"sma_20":24752.25,"sma_60":25433.12,"sma_120":26134.79},{"date":"2026-08-10","open":24920,"high":24935,"low":24498,"close":24816,"volume":436500,"rsi_14":54.27,"sma_20":24686.45,"sma_60":25304.35,"sma_120":26074.93},{"date":"2026-08-11","open":24796,"high":25183,"low":24642,"close":24816,"volume":466200,"rsi_14":52.75,"sma_20":24699.0,"sma_60":25259.05,"sma_120":26060.26},{"date":"2026-08-12","open":24876,"high":25143,"low":24678,"close":24742,"volume":495009,"rsi_14":47.21,"sma_20":24719.75,"sma_60":25219.58,"sma_120":26039.3},{"date":"2026-08-13","open":24796,"high":25232,"low":24687,"close":24786,"volume":545942,"rsi_14":48.46,"sma_20":24718.6,"sma_60":25190.1,"sma_120":26015.97},{"date":"2026-08-14","open":24796,"high":25425,"low":24796,"close":25366,"volume":883384,"rsi_14":52.64,"sma_20":24742.5,"sma_60":25183.37,"sma_120":25990.51},{"date":"2026-08-18","open":25367,"high":25461,"low":24905,"close":25128,"volume":765312,"rsi_14":59.75,"sma_20":24782.0,"sma_60":25180.4,"sma_120":25954.8},{"date":"2026-08-19","open":24880,"high":24895,"low":24250,"close":24727,"volume":755520,"rsi_14":68.12,"sma_20":24801.25,"sma_60":25152.55,"sma_120":25918.43},{"date":"2026-08-20","open":24727,"high":24836,"low":24439,"close":24464,"volume":788978,"rsi_14":59.97,"sma_20":24798.3,"sma_60":25114.85,"sma_120":25883.59},{"date":"2026-08-21","open":24405,"high":24614,"low":24177,"close":24499,"volume":542057,"rsi_14":51.38,"sma_20":24772.2,"sma_60":25079.63,"sma_120":25845.84},{"date":"2026-08-24","open":24498,"high":24627,"low":24345,"close":24578,"volume":424897,"rsi_14":61.58,"sma_20":24754.1,"sma_60":25054.4,"sma_120":25807.97},{"date":"2026-08-25","open":24578,"high":25054,"low":24305,"close":24960,"volume":610995,"rsi_14":61.51,"sma_20":24747.75,"sma_60":25041.85,"sma_120":25777.26},{"date":"2026-08-26","open":24975,"high":25252,"low":24960,"close":25198,"volume":520042,"rsi_14":61.58,"sma_20":24797.25,"sma_60":25027.28,"sma_120":25756.97},{"date":"2026-08-27","open":25415,"high":25663,"low":24934,"close":25118,"volume":516839,"rsi_14":56.16,"sma_20":24892.0,"sma_60":25003.77,"sma_120":25762.48},{"date":"2026-08-28","open":25146,"high":25415,"low":24977,"close":25400,"volume":400009,"rsi_14":56.88,"sma_20":24973.5,"sma_60":24986.48,"sma_120":25754.56},{"date":"2026-08-31","open":25400,"high":25400,"low":24912,"close":25226,"volume":464291,"rsi_14":57.1,"sma_20":24920.4,"sma_60":24868.35,"sma_120":25695.53},{"date":"2026-09-01","open":25187,"high":25550,"low":25147,"close":25505,"volume":488902,"rsi_14":60.9,"sma_20":24999.7,"sma_60":24857.37,"sma_120":25697.73},{"date":"2026-09-02","open":25241,"high":25406,"low":25022,"close":25027,"volume":543412,"rsi_14":53.98,"sma_20":25035.55,"sma_60":24859.13,"sma_120":25690.46},{"date":"2026-09-03","open":25062,"high":25650,"low":25027,"close":25490,"volume":755094,"rsi_14":58.83,"sma_20":25082.95,"sma_60":24855.38,"sma_120":25682.94},{"date":"2026-09-04","open":25529,"high":25674,"low":25207,"close":25346,"volume":543597,"rsi_14":49.66,"sma_20":25110.65,"sma_60":24857.03,"sma_120":25674.68},{"date":"2026-09-07","open":25494,"high":25519,"low":25245,"close":25445,"volume":540797,"rsi_14":54.64,"sma_20":25136.65,"sma_60":24858.8,"sma_120":25670.91},{"date":"2026-09-08","open":25604,"high":25818,"low":25226,"close":25226,"volume":831222,"rsi_14":57.74,"sma_20":25157.1,"sma_60":24847.35,"sma_120":25667.01},{"date":"2026-09-09","open":25226,"high":25300,"low":25051,"close":25186,"volume":456181,"rsi_14":62.05,"sma_20":25175.55,"sma_60":24819.73,"sma_120":25659.3},{"date":"2026-09-10","open":25156,"high":25310,"low":24877,"close":25206,"volume":429764,"rsi_14":61.86,"sma_20":25198.75,"sma_60":24787.45,"sma_120":25645.04},{"date":"2026-09-11","open":24972,"high":25504,"low":24777,"close":25415,"volume":517575,"rsi_14":63.45,"sma_20":25230.2,"sma_60":24772.57,"sma_120":25636.65},{"date":"2026-09-14","open":25198,"high":25521,"low":25015,"close":25426,"volume":514528,"rsi_14":60.01,"sma_20":25238.25,"sma_60":24770.48,"sma_120":25624.67},{"date":"2026-09-15","open":25324,"high":25324,"low":25031,"close":25085,"volume":482291,"rsi_14":49.76,"sma_20":25241.05,"sma_60":24769.97,"sma_120":25622.95},{"date":"2026-09-16","open":25076,"high":25086,"low":24753,"close":24852,"volume":512825,"rsi_14":47.27,"sma_20":25252.25,"sma_60":24777.9,"sma_120":25615.06},{"date":"2026-09-17","open":24891,"high":25149,"low":24852,"close":24926,"volume":516138,"rsi_14":43.55,"sma_20":25280.4,"sma_60":24802.72,"sma_120":25602.91},{"date":"2026-09-18","open":25035,"high":25184,"low":24753,"close":24773,"volume":717221,"rsi_14":43.85,"sma_20":25299.05,"sma_60":24825.95,"sma_120":25592.93},{"date":"2026-09-21","open":24773,"high":24827,"low":24475,"close":24797,"volume":485654,"rsi_14":38.4,"sma_20":25314.95,"sma_60":24848.93,"sma_120":25582.31},{"date":"2026-09-22","open":24812,"high":24896,"low":24599,"close":24762,"volume":578645,"rsi_14":46.22,"sma_20":25309.95,"sma_60":24882.93,"sma_120":25577.35},{"date":"2026-09-23","open":24763,"high":24911,"low":24520,"close":24599,"volume":504247,"rsi_14":28.91,"sma_20":25284.75,"sma_60":24899.23,"sma_120":25575.82},{"date":"2026-09-28","open":24629,"high":24971,"low":24550,"close":24882,"volume":709849,"rsi_14":40.99,"sma_20":25277.75,"sma_60":24920.85,"sma_120":25566.71},{"date":"2026-09-29","open":24910,"high":25000,"low":24625,"close":24840,"volume":534907,"rsi_14":33.64,"sma_20":25244.5,"sma_60":24933.85,"sma_120":25562.13},{"date":"2026-09-30","open":24840,"high":24870,"low":24390,"close":24515,"volume":999860,"rsi_14":32.09,"sma_20":25203.75,"sma_60":24934.07,"sma_120":25554.1},{"date":"2026-10-01","open":24495,"high":24495,"low":24155,"close":24315,"volume":877782,"rsi_14":29.98,"sma_20":25139.0,"sma_60":24923.33,"sma_120":25547.49},{"date":"2026-10-02","open":24315,"high":24495,"low":24290,"close":24490,"volume":367673,"rsi_14":34.17,"sma_20":25107.0,"sma_60":24909.83,"sma_120":25544.17},{"date":"2026-10-06","open":24540,"high":24625,"low":24315,"close":24410,"volume":588988,"rsi_14":28.57,"sma_20":24971.8,"sma_60":24802.63,"sma_120":25484.13},{"date":"2026-10-07","open":24405,"high":24545,"low":24300,"close":24305,"volume":588615,"rsi_14":23.85,"sma_20":24919.65,"sma_60":24793.9,"sma_120":25471.79},{"date":"2026-10-08","open":24245,"high":24245,"low":23900,"close":23900,"volume":629877,"rsi_14":23.23,"sma_20":24842.25,"sma_60":24790.03,"sma_120":25452.12},{"date":"2026-10-12","open":23875,"high":23990,"low":23585,"close":23755,"volume":593221,"rsi_14":24.13,"sma_20":24768.55,"sma_60":24771.63,"sma_120":25431.44},{"date":"2026-10-13","open":23390,"high":23742,"low":23100,"close":23740,"volume":879092,"rsi_14":21.44,"sma_20":24696.1,"sma_60":24757.77,"sma_120":25407.09},{"date":"2026-10-14","open":23740,"high":23910,"low":23260,"close":23500,"volume":508032,"rsi_14":20.66,"sma_20":24610.65,"sma_60":24743.85,"sma_120":25378.67},{"date":"2026-10-15","open":23240,"high":23240,"low":22805,"close":23130,"volume":1016226,"rsi_14":17.11,"sma_20":24496.25,"sma_60":24715.78,"sma_120":25344.54},{"date":"2026-10-16","open":23135,"high":23660,"low":23130,"close":23245,"volume":529148,"rsi_14":20.77,"sma_20":24381.95,"sma_60":24688.25,"sma_120":25310.49},{"date":"2026-10-19","open":23125,"high":23690,"low":22995,"close":23610,"volume":518273,"rsi_14":31.65,"sma_20":24303.05,"sma_60":24675.92,"sma_120":25280.11},{"date":"2026-10-20","open":23525,"high":23765,"low":23095,"close":23275,"volume":341370,"rsi_14":21.69,"sma_20":24219.1,"sma_60":24658.0,"sma_120":25246.85},{"date":"2026-10-21","open":23350,"high":23425,"low":22975,"close":23060,"volume":660025,"rsi_14":21.2,"sma_20":24120.65,"sma_60":24633.55,"sma_120":25212.71},{"date":"2026-10-22","open":22995,"high":23125,"low":22770,"close":22785,"volume":421744,"rsi_14":21.55,"sma_20":24016.15,"sma_60":24596.28,"sma_120":25176.23},{"date":"2026-10-23","open":22333,"high":22501,"low":21869,"close":22460,"volume":939619}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":22460.0,"price_history":[{"date":"2016-10-24","close":7659.2512},{"date":"2016-10-25","close":7647.9422},{"date":"2016-10-26","close":7527.656},{"date":"2016-10-27","close":7530.7402},{"date":"2016-10-28","close":7498.8695},{"date":"2016-10-31","close":7490.6448},{"date":"2016-11-01","close":7481.3921},{"date":"2016-11-02","close":7412.5102},{"date":"2016-11-03","close":7390.9204},{"date":"2016-11-04","close":7412.5102},{"date":"2016-11-07","close":7466.9988},{"date":"2016-11-08","close":7457.746},{"date":"2016-11-09","close":7312.7857},{"date":"2016-11-10","close":7481.3921},{"date":"2016-11-11","close":7531.7683},{"date":"2016-11-14","close":7531.7683},{"date":"2016-11-15","close":7481.3921},{"date":"2016-11-16","close":7469.055},{"date":"2016-11-17","close":7434.1},{"date":"2016-11-18","close":7410.454},{"date":"2016-11-21","close":7390.9204},{"date":"2016-11-22","close":7421.763},{"date":"2016-11-23","close":7473.1674},{"date":"2016-11-24","close":7473.1674},{"date":"2016-11-25","close":7466.9988},{"date":"2016-11-28","close":7431.0158},{"date":"2016-11-29","close":7427.9315},{"date":"2016-11-30","close":7359.0497},{"date":"2016-12-01","close":7382.6957},{"date":"2016-12-02","close":7365.2182},{"date":"2016-12-05","close":7348.7688},{"date":"2016-12-06","close":7412.5102},{"date":"2016-12-07","close":7434.1},{"date":"2016-12-08","close":7599.6221},{"date":"2016-12-09","close":7583.1727},{"date":"2016-12-12","close":7618.1277},{"date":"2016-12-13","close":7558.4986},{"date":"2016-12-14","close":7574.948},{"date":"2016-12-15","close":7579.0604},{"date":"2016-12-16","close":7579.0604},{"date":"2016-12-19","close":7567.7514},{"date":"2016-12-20","close":7567.7514},{"date":"2016-12-21","close":7550.2739},{"date":"2016-12-22","close":7546.1616},{"date":"2016-12-23","close":7574.948},{"date":"2016-12-26","close":7618.1277},{"date":"2016-12-27","close":7599.6221},{"date":"2016-12-28","close":7664.3916},{"date":"2016-12-29","close":7610.9311},{"date":"2017-01-02","close":7635.6052},{"date":"2017-01-03","close":7669.532},{"date":"2017-01-04","close":7678.7848},{"date":"2017-01-05","close":7651.0265},{"date":"2017-01-06","close":7638.6894},{"date":"2017-01-09","close":7597.5659},{"date":"2017-01-10","close":7574.948},{"date":"2017-01-11","close":7647.9422},{"date":"2017-01-12","close":7682.8972},{"date":"2017-01-13","close":7707.5713},{"date":"2017-01-16","close":7732.2454},{"date":"2017-01-17","close":7768.2284},{"date":"2017-01-18","close":7792.9025},{"date":"2017-01-19","close":7768.2284},{"date":"2017-01-20","close":7739.442},{"date":"2017-01-23","close":7682.8972},{"date":"2017-01-24","close":7630.4647},{"date":"2017-01-25","close":7597.5659},{"date":"2017-01-26","close":7682.8972},{"date":"2017-01-31","close":7635.6052},{"date":"2017-02-01","close":7676.7287},{"date":"2017-02-02","close":7597.5659},{"date":"2017-02-03","close":7630.4647},{"date":"2017-02-06","close":7676.7287},{"date":"2017-02-07","close":7703.4589},{"date":"2017-02-08","close":7684.9534},{"date":"2017-02-09","close":7736.3577},{"date":"2017-02-10","close":7797.0149},{"date":"2017-02-13","close":7834.026},{"date":"2017-02-14","close":7834.026},{"date":"2017-02-15","close":7865.8967},{"date":"2017-02-16","close":7792.9025},{"date":"2017-02-17","close":7810.38},{"date":"2017-02-20","close":7781.5936},{"date":"2017-02-21","close":7854.5878},{"date":"2017-02-22","close":7892.627},{"date":"2017-02-23","close":7888.5147},{"date":"2017-02-24","close":7837.1103},{"date":"2017-02-27","close":7817.5766},{"date":"2017-02-28","close":7840.1946},{"date":"2017-03-02","close":7857.672},{"date":"2017-03-03","close":7766.1723},{"date":"2017-03-06","close":7717.8522},{"date":"2017-03-07","close":7766.1723},{"date":"2017-03-08","close":7797.0149},{"date":"2017-03-09","close":7784.6778},{"date":"2017-03-10","close":7788.7902},{"date":"2017-03-13","close":7903.936},{"date":"2017-03-14","close":7936.8348},{"date":"2017-03-15","close":7965.6212},{"date":"2017-03-16","close":8003.6605},{"date":"2017-03-17","close":8054.0367},{"date":"2017-03-20","close":8061.2334},{"date":"2017-03-21","close":8122.9186},{"date":"2017-03-22","close":8050.9525},{"date":"2017-03-23","close":8091.0479},{"date":"2017-03-24","close":8105.4411},{"date":"2017-03-27","close":8025.2503},{"date":"2017-03-28","close":8035.5312},{"date":"2017-03-29","close":7984.1268},{"date":"2017-03-30","close":8000.5762},{"date":"2017-03-31","close":8043.7559},{"date":"2017-04-03","close":8050.9525},{"date":"2017-04-04","close":7965.6212},{"date":"2017-04-05","close":7945.0595},{"date":"2017-04-06","close":7945.0595},{"date":"2017-04-07","close":7949.1718},{"date":"2017-04-10","close":7843.2788},{"date":"2017-04-11","close":7837.1103},{"date":"2017-04-12","close":7821.689},{"date":"2017-04-13","close":7920.3854},{"date":"2017-04-14","close":7851.5035},{"date":"2017-04-17","close":7909.0764},{"date":"2017-04-18","close":7936.8348},{"date":"2017-04-19","close":7916.273},{"date":"2017-04-20","close":7954.3123},{"date":"2017-04-21","close":7962.537},{"date":"2017-04-24","close":8040.6716},{"date":"2017-04-25","close":8185.6319},{"date":"2017-04-26","close":8190.7724},{"date":"2017-04-27","close":8174.323},{"date":"2017-04-28","close":8094.1321},{"date":"2017-05-02","close":8181.5196},{"date":"2017-05-04","close":8206.1937},{"date":"2017-05-08","close":8337.7889},{"date":"2017-05-10","close":8271.9913},{"date":"2017-05-11","close":8422.092},{"date":"2017-05-12","close":8400.5022},{"date":"2017-05-15","close":8409.755},{"date":"2017-05-16","close":8396.3898},{"date":"2017-05-17","close":8368.6315},{"date":"2017-05-18","close":8378.9124},{"date":"2017-05-19","close":8445.738},{"date":"2017-05-22","close":8500.2267},{"date":"2017-05-23","close":8584.5298},{"date":"2017-05-24","close":8584.5298},{"date":"2017-05-25","close":8643.1308},{"date":"2017-05-26","close":8655.4679},{"date":"2017-05-29","close":8645.187},{"date":"2017-05-30","close":8641.0746},{"date":"2017-05-31","close":8653.4117},{"date":"2017-06-01","close":8605.0916},{"date":"2017-06-02","close":8656.496},{"date":"2017-06-05","close":8641.0746},{"date":"2017-06-07","close":8620.5129},{"date":"2017-06-08","close":8637.9904},{"date":"2017-06-09","close":8739.771},{"date":"2017-06-12","close":8768.5575},{"date":"2017-06-13","close":8764.4451},{"date":"2017-06-14","close":8803.5125},{"date":"2017-06-15","close":8677.0577},{"date":"2017-06-16","close":8739.771},{"date":"2017-06-19","close":8722.2936},{"date":"2017-06-20","close":8665.7487},{"date":"2017-06-21","close":8580.4175},{"date":"2017-06-22","close":8653.4117},{"date":"2017-06-23","close":8680.142},{"date":"2017-06-26","close":8632.8499},{"date":"2017-06-27","close":8641.0746},{"date":"2017-06-28","close":8715.0969},{"date":"2017-06-29","close":8772.6698},{"date":"2017-06-30","close":8808.6529},{"date":"2017-07-03","close":8914.5459},{"date":"2017-07-04","close":8822.018},{"date":"2017-07-05","close":8825.1023},{"date":"2017-07-06","close":8779.8664},{"date":"2017-07-07","close":8793.2316},{"date":"2017-07-10","close":8822.018},{"date":"2017-07-11","close":8901.1808},{"date":"2017-07-12","close":8835.3832},{"date":"2017-07-13","close":8880.619},{"date":"2017-07-14","close":8914.5459},{"date":"2017-07-17","close":8991.6525},{"date":"2017-07-18","close":8957.7256},{"date":"2017-07-19","close":8961.8379},{"date":"2017-07-20","close":9043.0568},{"date":"2017-07-21","close":9115.0229},{"date":"2017-07-24","close":9181.8486},{"date":"2017-07-25","close":9178.7644},{"date":"2017-07-26","close":9296.9944},{"date":"2017-07-27","close":9331.9494},{"date":"2017-07-28","close":9269.2361},{"date":"2017-07-31","close":9265.1237},{"date":"2017-08-01","close":9396.7189},{"date":"2017-08-02","close":9354.5673},{"date":"2017-08-03","close":9267.1799},{"date":"2017-08-04","close":9331.9494},{"date":"2017-08-07","close":9308.3034},{"date":"2017-08-08","close":9265.1237},{"date":"2017-08-09","close":9255.8709},{"date":"2017-08-10","close":9200.3542},{"date":"2017-08-11","close":9065.6747},{"date":"2017-08-14","close":9135.5847},{"date":"2017-08-16","close":9107.8263},{"date":"2017-08-17","close":9136.6128},{"date":"2017-08-18","close":9099.6016},{"date":"2017-08-21","close":9094.4612},{"date":"2017-08-22","close":9124.2757},{"date":"2017-08-23","close":9073.8994},{"date":"2017-08-24","close":9099.6016},{"date":"2017-08-25","close":9183.9048},{"date":"2017-08-28","close":9190.0733},{"date":"2017-08-29","close":9173.6239},{"date":"2017-08-30","close":9207.5508},{"date":"2017-08-31","close":9104.7421},{"date":"2017-09-01","close":9034.8321},{"date":"2017-09-04","close":8944.3604},{"date":"2017-09-05","close":8790.1473},{"date":"2017-09-06","close":8690.4228},{"date":"2017-09-07","close":8822.018},{"date":"2017-09-08","close":8745.9396},{"date":"2017-09-11","close":8822.018},{"date":"2017-09-12","close":8838.4674},{"date":"2017-09-13","close":8803.5125},{"date":"2017-09-14","close":8779.8664},{"date":"2017-09-15","close":8856.973},{"date":"2017-09-18","close":8913.5178},{"date":"2017-09-19","close":8891.928},{"date":"2017-09-20","close":8891.928},{"date":"2017-09-21","close":8891.928},{"date":"2017-09-22","close":8861.0854},{"date":"2017-09-25","close":8774.726},{"date":"2017-09-26","close":8861.0854},{"date":"2017-09-27","close":8828.1866},{"date":"2017-09-28","close":8875.4786},{"date":"2017-09-29","close":8957.7256},{"date":"2017-10-10","close":9078.0118},{"date":"2017-10-11","close":9013.2423},{"date":"2017-10-12","close":9099.6016},{"date":"2017-10-13","close":9153.0622},{"date":"2017-10-16","close":9181.8486},{"date":"2017-10-17","close":9129.4162},{"date":"2017-10-18","close":9110.9106},{"date":"2017-10-19","close":9178.7644},{"date":"2017-10-20","close":9183.9048},{"date":"2017-10-23","close":9145.8656},{"date":"2017-10-24","close":9151.006},{"date":"2017-10-25","close":9190.0733},{"date":"2017-10-26","close":9140.7251},{"date":"2017-10-27","close":9183.9048},{"date":"2017-10-30","close":9135.5847},{"date":"2017-10-31","close":9107.8263},{"date":"2017-11-01","close":9110.9106},{"date":"2017-11-02","close":9094.4612},{"date":"2017-11-03","close":9136.6128},{"date":"2017-11-06","close":9092.405},{"date":"2017-11-07","close":9065.6747},{"date":"2017-11-08","close":9068.759},{"date":"2017-11-09","close":9083.1522},{"date":"2017-11-10","close":9078.0118},{"date":"2017-11-13","close":9013.2423},{"date":"2017-11-14","close":8991.6525},{"date":"2017-11-15","close":9006.0457},{"date":"2017-11-16","close":9081.0961},{"date":"2017-11-17","close":9013.2423},{"date":"2017-11-20","close":8974.175},{"date":"2017-11-21","close":8957.7256},{"date":"2017-11-22","close":9029.6917},{"date":"2017-11-23","close":9099.6016},{"date":"2017-11-24","close":9115.0229},{"date":"2017-11-27","close":9145.8656},{"date":"2017-11-28","close":9132.5004},{"date":"2017-11-29","close":9148.9498},{"date":"2017-11-30","close":9145.8656},{"date":"2017-12-01","close":9054.3658},{"date":"2017-12-04","close":9153.0622},{"date":"2017-12-05","close":9284.6574},{"date":"2017-12-06","close":9236.3373},{"date":"2017-12-07","close":9159.2307},{"date":"2017-12-08","close":9081.0961},{"date":"2017-12-11","close":9115.0229},{"date":"2017-12-12","close":9051.2815},{"date":"2017-12-13","close":9190.0733},{"date":"2017-12-14","close":9284.6574},{"date":"2017-12-15","close":9280.545},{"date":"2017-12-18","close":9249.7024},{"date":"2017-12-19","close":9195.2138},{"date":"2017-12-20","close":9220.9159},{"date":"2017-12-21","close":9203.4385},{"date":"2017-12-22","close":9249.7024},{"date":"2017-12-26","close":9331.9494},{"date":"2017-12-27","close":9383.3538},{"date":"2017-12-28","close":9388.4942},{"date":"2018-01-02","close":9077.2334},{"date":"2018-01-03","close":9048.6064},{"date":"2018-01-04","close":8984.999},{"date":"2018-01-05","close":9051.79},{"date":"2018-01-08","close":9080.418},{"date":"2018-01-09","close":9163.1064},{"date":"2018-01-10","close":9274.4248},{"date":"2018-01-11","close":9264.8857},{"date":"2018-01-12","close":9280.7891},{"date":"2018-01-15","close":9283.9717},{"date":"2018-01-16","close":9242.6221},{"date":"2018-01-17","close":9245.8037},{"date":"2018-01-18","close":9172.6465},{"date":"2018-01-19","close":9290.3301},{"date":"2018-01-22","close":9287.1494},{"date":"2018-01-23","close":9385.7461},{"date":"2018-01-24","close":9385.7461},{"date":"2018-01-25","close":9373.0225},{"date":"2018-01-26","close":9344.3984},{"date":"2018-01-29","close":9497.0645},{"date":"2018-01-30","close":9497.0645},{"date":"2018-01-31","close":9487.5234},{"date":"2018-02-01","close":9493.8838},{"date":"2018-02-02","close":9404.8281},{"date":"2018-02-05","close":9600.2802},{"date":"2018-02-06","close":9089.957},{"date":"2018-02-07","close":8927.752},{"date":"2018-02-08","close":8918.207},{"date":"2018-02-09","close":8736.9131},{"date":"2018-02-12","close":8806.8906},{"date":"2018-02-13","close":8724.1943},{"date":"2018-02-14","close":8708.2939},{"date":"2018-02-19","close":8905.4834},{"date":"2018-02-20","close":8816.4297},{"date":"2018-02-21","close":8905.4834},{"date":"2018-02-22","close":8797.3477},{"date":"2018-02-23","close":8940.4697},{"date":"2018-02-26","close":8962.7363},{"date":"2018-02-27","close":8883.2207},{"date":"2018-02-28","close":8870.499},{"date":"2018-03-02","close":8987.5401},{"date":"2018-03-05","close":8888.8437},{"date":"2018-03-06","close":8609.6943},{"date":"2018-03-07","close":8533.3613},{"date":"2018-03-08","close":8511.0996},{"date":"2018-03-09","close":8619.2363},{"date":"2018-03-12","close":8790.9863},{"date":"2018-03-13","close":8689.207},{"date":"2018-03-14","close":8603.335},{"date":"2018-03-15","close":8593.793},{"date":"2018-03-16","close":8631.959},{"date":"2018-03-19","close":8565.1689},{"date":"2018-03-20","close":8546.0869},{"date":"2018-03-21","close":8558.8076},{"date":"2018-03-22","close":8660.585},{"date":"2018-03-23","close":8409.3242},{"date":"2018-03-26","close":8441.1289},{"date":"2018-03-27","close":8492.0166},{"date":"2018-03-28","close":8361.6162},{"date":"2018-03-29","close":8418.8633},{"date":"2018-03-30","close":8479.2939},{"date":"2018-04-02","close":8453.8496},{"date":"2018-04-03","close":8390.2383},{"date":"2018-04-04","close":8323.4482},{"date":"2018-04-05","close":8323.4482},{"date":"2018-04-06","close":8326.6309},{"date":"2018-04-09","close":8294.8242},{"date":"2018-04-10","close":8358.4316},{"date":"2018-04-11","close":8285.2812},{"date":"2018-04-12","close":8326.6309},{"date":"2018-04-13","close":8323.4482},{"date":"2018-04-16","close":8326.6309},{"date":"2018-04-17","close":8294.8242},{"date":"2018-04-18","close":8345.7109},{"date":"2018-04-19","close":8361.6162},{"date":"2018-04-20","close":8402.96},{"date":"2018-04-23","close":8520.6406},{"date":"2018-04-24","close":8574.7109},{"date":"2018-04-25","close":8539.7246},{"date":"2018-04-26","close":8511.0996},{"date":"2018-04-27","close":8524.3135},{"date":"2018-04-30","close":8643.2598},{"date":"2018-05-02","close":8656.4766},{"date":"2018-05-03","close":8639.9561},{"date":"2018-05-04","close":8606.9131},{"date":"2018-05-08","close":8560.6592},{"date":"2018-05-09","close":8547.4453},{"date":"2018-05-10","close":8610.2178},{"date":"2018-05-11","close":8633.3477},{"date":"2018-05-14","close":8679.6035},{"date":"2018-05-15","close":8616.8281},{"date":"2018-05-16","close":8587.0918},{"date":"2018-05-17","close":8570.5732},{"date":"2018-05-18","close":8577.1787},{"date":"2018-05-21","close":8593.7002},{"date":"2018-05-23","close":8534.2275},{"date":"2018-05-24","close":8458.2363},{"date":"2018-05-25","close":8382.2441},{"date":"2018-05-28","close":8421.8916},{"date":"2018-05-29","close":8355.8115},{"date":"2018-05-30","close":8174.0913},{"date":"2018-05-31","close":8217.042},{"date":"2018-06-01","close":8233.5615},{"date":"2018-06-04","close":8359.1143},{"date":"2018-06-05","close":8415.2832},{"date":"2018-06-07","close":8540.8369},{"date":"2018-06-08","close":8524.3135},{"date":"2018-06-11","close":8663.083},{"date":"2018-06-12","close":8663.083},{"date":"2018-06-14","close":8544.1406},{"date":"2018-06-15","close":8501.1885},{"date":"2018-06-18","close":8527.6191},{"date":"2018-06-19","close":8402.0693},{"date":"2018-06-20","close":8398.7646},{"date":"2018-06-21","close":8203.8262},{"date":"2018-06-22","close":8256.6885},{"date":"2018-06-25","close":8293.0342},{"date":"2018-06-26","close":8286.4297},{"date":"2018-06-27","close":8226.9531},{"date":"2018-06-28","close":8160.8716},{"date":"2018-06-29","close":8193.916},{"date":"2018-07-02","close":8008.8921},{"date":"2018-07-03","close":7972.5464},{"date":"2018-07-04","close":7972.5464},{"date":"2018-07-05","close":8025.4106},{"date":"2018-07-06","close":8167.4829},{"date":"2018-07-09","close":8223.6494},{"date":"2018-07-10","close":8203.8262},{"date":"2018-07-11","close":8167.4829},{"date":"2018-07-12","close":8101.4053},{"date":"2018-07-13","close":8180.6982},{"date":"2018-07-16","close":8187.3066},{"date":"2018-07-17","close":8137.7456},{"date":"2018-07-18","close":8121.228},{"date":"2018-07-19","close":8078.2759},{"date":"2018-07-20","close":8111.3164},{"date":"2018-07-23","close":8164.1807},{"date":"2018-07-24","close":8167.4829},{"date":"2018-07-25","close":8263.2988},{"date":"2018-07-26","close":8253.3848},{"date":"2018-07-27","close":8259.9941},{"date":"2018-07-30","close":8312.8594},{"date":"2018-07-31","close":8332.6836},{"date":"2018-08-01","close":8359.1143},{"date":"2018-08-02","close":8207.1328},{"date":"2018-08-03","close":8250.082},{"date":"2018-08-06","close":8352.5068},{"date":"2018-08-07","close":8306.25},{"date":"2018-08-08","close":8276.5137},{"date":"2018-08-09","close":8266.6016},{"date":"2018-08-10","close":8302.9482},{"date":"2018-08-13","close":8187.3066},{"date":"2018-08-14","close":8236.8662},{"date":"2018-08-16","close":8220.3496},{"date":"2018-08-17","close":8246.7773},{"date":"2018-08-20","close":8243.4756},{"date":"2018-08-21","close":8217.042},{"date":"2018-08-22","close":8154.2666},{"date":"2018-08-23","close":8200.5244},{"date":"2018-08-24","close":8210.4336},{"date":"2018-08-27","close":8200.5244},{"date":"2018-08-28","close":8273.21},{"date":"2018-08-29","close":8253.3848},{"date":"2018-08-30","close":8220.3496},{"date":"2018-08-31","close":8256.6885},{"date":"2018-09-03","close":8250.082},{"date":"2018-09-04","close":8213.7402},{"date":"2018-09-05","close":8147.6611},{"date":"2018-09-06","close":8131.1377},{"date":"2018-09-07","close":8160.8716},{"date":"2018-09-10","close":8223.6494},{"date":"2018-09-11","close":8276.5137},{"date":"2018-09-12","close":8283.125},{"date":"2018-09-13","close":8345.8965},{"date":"2018-09-14","close":8408.6777},{"date":"2018-09-17","close":8349.2031},{"date":"2018-09-18","close":8319.4688},{"date":"2018-09-19","close":8306.25},{"date":"2018-09-20","close":8342.5947},{"date":"2018-09-21","close":8438.4111},{"date":"2018-09-27","close":8610.2178},{"date":"2018-09-28","close":8676.3008},{"date":"2018-10-01","close":8748.9883},{"date":"2018-10-02","close":8646.5645},{"date":"2018-10-04","close":8633.3477},{"date":"2018-10-05","close":8636.6504},{"date":"2018-10-08","close":8557.3545},{"date":"2018-10-10","close":8550.7461},{"date":"2018-10-11","close":8223.6494},{"date":"2018-10-12","close":8223.6494},{"date":"2018-10-15","close":8279.8184},{"date":"2018-10-16","close":8223.6494},{"date":"2018-10-17","close":8349.2031},{"date":"2018-10-18","close":8339.291},{"date":"2018-10-19","close":8296.3428},{"date":"2018-10-22","close":8421.8916},{"date":"2018-10-23","close":8240.1719},{"date":"2018-10-24","close":8276.5137},{"date":"2018-10-25","close":8283.125},{"date":"2018-10-26","close":8160.8716},{"date":"2018-10-29","close":8071.6699},{"date":"2018-10-30","close":7939.5083},{"date":"2018-10-31","close":8061.7549},{"date":"2018-11-01","close":7913.0767},{"date":"2018-11-02","close":8055.147},{"date":"2018-11-05","close":8002.2847},{"date":"2018-11-06","close":8081.5781},{"date":"2018-11-07","close":8078.2759},{"date":"2018-11-08","close":8154.2666},{"date":"2018-11-09","close":8167.4829},{"date":"2018-11-12","close":8266.6016},{"date":"2018-11-13","close":8253.3848},{"date":"2018-11-14","close":8193.916},{"date":"2018-11-15","close":8197.2188},{"date":"2018-11-16","close":8259.9941},{"date":"2018-11-19","close":8283.125},{"date":"2018-11-20","close":8342.5947},{"date":"2018-11-21","close":8312.8594},{"date":"2018-11-22","close":8326.0762},{"date":"2018-11-23","close":8246.7773},{"date":"2018-11-26","close":8269.9092},{"date":"2018-11-27","close":8289.7305},{"date":"2018-11-28","close":8233.5615},{"date":"2018-11-29","close":8256.6885},{"date":"2018-11-30","close":8256.6885},{"date":"2018-12-03","close":8312.8594},{"date":"2018-12-04","close":8306.25},{"date":"2018-12-05","close":8339.291},{"date":"2018-12-06","close":8259.9941},{"date":"2018-12-07","close":8220.3496},{"date":"2018-12-10","close":8160.8716},{"date":"2018-12-11","close":8164.1807},{"date":"2018-12-12","close":8220.3496},{"date":"2018-12-13","close":8273.21},{"date":"2018-12-14","close":8329.3789},{"date":"2018-12-17","close":8233.5615},{"date":"2018-12-18","close":8197.2188},{"date":"2018-12-19","close":8220.3496},{"date":"2018-12-20","close":8223.6494},{"date":"2018-12-21","close":8263.2988},{"date":"2018-12-24","close":8233.5615},{"date":"2018-12-26","close":8127.8354},{"date":"2018-12-27","close":8220.3496},{"date":"2018-12-28","close":8226.9531},{"date":"2019-01-02","close":8022.106},{"date":"2019-01-03","close":7936.2036},{"date":"2019-01-04","close":7936.2036},{"date":"2019-01-07","close":8005.5884},{"date":"2019-01-08","close":8171.2387},{"date":"2019-01-09","close":8078.2759},{"date":"2019-01-10","close":8074.9707},{"date":"2019-01-11","close":8084.8833},{"date":"2019-01-14","close":8084.8833},{"date":"2019-01-15","close":8184.0024},{"date":"2019-01-16","close":8233.5615},{"date":"2019-01-17","close":8263.2988},{"date":"2019-01-18","close":8312.8594},{"date":"2019-01-21","close":8319.4688},{"date":"2019-01-22","close":8309.5557},{"date":"2019-01-23","close":8302.9482},{"date":"2019-01-24","close":8385.5488},{"date":"2019-01-25","close":8468.1494},{"date":"2019-01-28","close":8431.8037},{"date":"2019-01-29","close":8411.9795},{"date":"2019-01-30","close":8478.0605},{"date":"2019-01-31","close":8567.2666},{"date":"2019-02-01","close":8570.5732},{"date":"2019-02-07","close":8587.0918},{"date":"2019-02-08","close":8537.5283},{"date":"2019-02-11","close":8524.3135},{"date":"2019-02-12","close":8534.2275},{"date":"2019-02-13","close":8580.4824},{"date":"2019-02-14","close":8643.2598},{"date":"2019-02-15","close":8597.0059},{"date":"2019-02-18","close":8656.4766},{"date":"2019-02-19","close":8613.5244},{"date":"2019-02-20","close":8663.083},{"date":"2019-02-21","close":8656.4766},{"date":"2019-02-22","close":8636.6504},{"date":"2019-02-25","close":8669.6904},{"date":"2019-02-26","close":8610.2178},{"date":"2019-02-27","close":8636.6504},{"date":"2019-02-28","close":8597.0059},{"date":"2019-03-04","close":8544.1406},{"date":"2019-03-05","close":8534.2275},{"date":"2019-03-06","close":8527.6191},{"date":"2019-03-07","close":8487.9727},{"date":"2019-03-08","close":8342.5947},{"date":"2019-03-11","close":8382.2441},{"date":"2019-03-12","close":8435.1064},{"date":"2019-03-13","close":8392.1572},{"date":"2019-03-14","close":8487.9727},{"date":"2019-03-15","close":8630.0439},{"date":"2019-03-18","close":8646.5645},{"date":"2019-03-19","close":8616.8281},{"date":"2019-03-20","close":8613.5244},{"date":"2019-03-21","close":8540.8369},{"date":"2019-03-22","close":8504.4951},{"date":"2019-03-25","close":8402.0693},{"date":"2019-03-26","close":8415.2832},{"date":"2019-03-27","close":8411.9795},{"date":"2019-03-28","close":8388.8525},{"date":"2019-03-29","close":8428.5},{"date":"2019-04-01","close":8587.0918},{"date":"2019-04-02","close":8636.6504},{"date":"2019-04-03","close":8663.083},{"date":"2019-04-04","close":8692.8193},{"date":"2019-04-05","close":8715.9473},{"date":"2019-04-08","close":8696.124},{"date":"2019-04-09","close":8643.2598},{"date":"2019-04-10","close":8689.5166},{"date":"2019-04-11","close":8676.3008},{"date":"2019-04-12","close":8709.3369},{"date":"2019-04-15","close":8748.9883},{"date":"2019-04-16","close":8732.4688},{"date":"2019-04-17","close":8709.3369},{"date":"2019-04-18","close":8616.8281},{"date":"2019-04-19","close":8590.3984},{"date":"2019-04-22","close":8577.1787},{"date":"2019-04-23","close":8639.9561},{"date":"2019-04-24","close":8633.3477},{"date":"2019-04-25","close":8616.8281},{"date":"2019-04-26","close":8474.7549},{"date":"2019-04-29","close":8619.5049},{"date":"2019-04-30","close":8567.8076},{"date":"2019-05-02","close":8591.9336},{"date":"2019-05-03","close":8533.3428},{"date":"2019-05-07","close":8478.2031},{"date":"2019-05-08","close":8460.9688},{"date":"2019-05-09","close":8271.417},{"date":"2019-05-10","close":8319.666},{"date":"2019-05-13","close":8195.5947},{"date":"2019-05-14","close":8133.5576},{"date":"2019-05-15","close":8205.9336},{"date":"2019-05-16","close":8150.791},{"date":"2019-05-17","close":8140.4536},{"date":"2019-05-20","close":8154.2388},{"date":"2019-05-21","close":8185.2563},{"date":"2019-05-22","close":8181.8091},{"date":"2019-05-23","close":8164.5757},{"date":"2019-05-24","close":8174.916},{"date":"2019-05-27","close":8157.686},{"date":"2019-05-28","close":8143.8979},{"date":"2019-05-29","close":8040.5078},{"date":"2019-05-30","close":8126.6646},{"date":"2019-05-31","close":8147.3438},{"date":"2019-06-03","close":8178.3623},{"date":"2019-06-04","close":8216.2744},{"date":"2019-06-05","close":8168.0234},{"date":"2019-06-07","close":8174.916},{"date":"2019-06-10","close":8271.417},{"date":"2019-06-11","close":8288.6484},{"date":"2019-06-12","close":8305.8799},{"date":"2019-06-13","close":8295.542},{"date":"2019-06-14","close":8278.3096},{"date":"2019-06-17","close":8264.5244},{"date":"2019-06-18","close":8230.0576},{"date":"2019-06-19","close":8278.3096},{"date":"2019-06-20","close":8288.6484},{"date":"2019-06-21","close":8271.417},{"date":"2019-06-24","close":8323.1123},{"date":"2019-06-25","close":8295.542},{"date":"2019-06-26","close":8319.666},{"date":"2019-06-27","close":8361.0244},{"date":"2019-06-28","close":8288.6484},{"date":"2019-07-01","close":8305.8799},{"date":"2019-07-02","close":8323.1123},{"date":"2019-07-03","close":8199.04},{"date":"2019-07-04","close":8305.8799},{"date":"2019-07-05","close":8298.9883},{"date":"2019-07-08","close":8154.2388},{"date":"2019-07-09","close":8081.8618},{"date":"2019-07-10","close":8092.2036},{"date":"2019-07-11","close":8161.1294},{"date":"2019-07-12","close":8181.8091},{"date":"2019-07-15","close":8195.5947},{"date":"2019-07-16","close":8174.916},{"date":"2019-07-17","close":8171.4707},{"date":"2019-07-18","close":8119.772},{"date":"2019-07-19","close":8188.7017},{"date":"2019-07-22","close":8195.5947},{"date":"2019-07-23","close":8267.9688},{"date":"2019-07-24","close":8212.8262},{"date":"2019-07-25","close":8112.8804},{"date":"2019-07-26","close":8071.5215},{"date":"2019-07-29","close":7995.7026},{"date":"2019-07-30","close":7988.8081},{"date":"2019-07-31","close":8016.3818},{"date":"2019-08-01","close":7999.1465},{"date":"2019-08-02","close":7847.5073},{"date":"2019-08-05","close":7709.6494},{"date":"2019-08-06","close":7654.5039},{"date":"2019-08-07","close":7554.5601},{"date":"2019-08-08","close":7609.7046},{"date":"2019-08-09","close":7609.7046},{"date":"2019-08-12","close":7547.667},{"date":"2019-08-13","close":7454.6138},{"date":"2019-08-14","close":7475.2915},{"date":"2019-08-16","close":7420.1489},{"date":"2019-08-19","close":7547.667},{"date":"2019-08-20","close":7568.3452},{"date":"2019-08-21","close":7602.812},{"date":"2019-08-22","close":7595.9165},{"date":"2019-08-23","close":7571.792},{"date":"2019-08-26","close":7478.7407},{"date":"2019-08-27","close":7458.0591},{"date":"2019-08-28","close":7502.8643},{"date":"2019-08-29","close":7526.9883},{"date":"2019-08-30","close":7675.1841},{"date":"2019-09-02","close":7699.3096},{"date":"2019-09-03","close":7651.0605},{"date":"2019-09-04","close":7699.3096},{"date":"2019-09-05","close":7744.1113},{"date":"2019-09-06","close":7757.8994},{"date":"2019-09-09","close":7816.4888},{"date":"2019-09-10","close":7964.6836},{"date":"2019-09-11","close":8019.8281},{"date":"2019-09-16","close":8150.791},{"date":"2019-09-17","close":8137.0049},{"date":"2019-09-18","close":8109.4336},{"date":"2019-09-19","close":8047.3975},{"date":"2019-09-20","close":8154.2388},{"date":"2019-09-23","close":8116.3276},{"date":"2019-09-24","close":8095.6479},{"date":"2019-09-25","close":8061.1826},{"date":"2019-09-26","close":8078.4165},{"date":"2019-09-27","close":7961.2388},{"date":"2019-09-30","close":8043.9526},{"date":"2019-10-01","close":8050.8442},{"date":"2019-10-02","close":7933.6646},{"date":"2019-10-04","close":7871.6323},{"date":"2019-10-07","close":7847.5073},{"date":"2019-10-08","close":7857.8438},{"date":"2019-10-10","close":7785.4712},{"date":"2019-10-11","close":7885.417},{"date":"2019-10-14","close":8006.0425},{"date":"2019-10-15","close":7978.4688},{"date":"2019-10-16","close":7954.3462},{"date":"2019-10-17","close":7981.9165},{"date":"2019-10-18","close":7926.7734},{"date":"2019-10-21","close":7999.1465},{"date":"2019-10-22","close":8078.4165},{"date":"2019-10-23","close":8026.7183},{"date":"2019-10-24","close":8081.8618},{"date":"2019-10-25","close":8030.1675},{"date":"2019-10-28","close":7985.3657},{"date":"2019-10-29","close":7971.5767},{"date":"2019-10-30","close":7912.9897},{"date":"2019-10-31","close":7892.3115},{"date":"2019-11-01","close":7875.0776},{"date":"2019-11-04","close":7985.3657},{"date":"2019-11-05","close":8043.9526},{"date":"2019-11-06","close":7985.3657},{"date":"2019-11-07","close":8040.5078},{"date":"2019-11-08","close":8078.4165},{"date":"2019-11-11","close":8095.6479},{"date":"2019-11-12","close":8102.542},{"date":"2019-11-13","close":8002.5957},{"date":"2019-11-14","close":8019.8281},{"date":"2019-11-15","close":8092.2036},{"date":"2019-11-18","close":8085.3086},{"date":"2019-11-19","close":8095.6479},{"date":"2019-11-20","close":8085.3086},{"date":"2019-11-21","close":7995.7026},{"date":"2019-11-22","close":7944.0059},{"date":"2019-11-25","close":8037.061},{"date":"2019-11-26","close":8057.7378},{"date":"2019-11-27","close":8064.6309},{"date":"2019-11-28","close":8043.9526},{"date":"2019-11-29","close":7944.0059},{"date":"2019-12-02","close":7954.3462},{"date":"2019-12-03","close":7912.9897},{"date":"2019-12-04","close":7885.417},{"date":"2019-12-05","close":7912.9897},{"date":"2019-12-06","close":7909.5425},{"date":"2019-12-09","close":7944.0059},{"date":"2019-12-10","close":7964.6836},{"date":"2019-12-11","close":7975.0234},{"date":"2019-12-12","close":8112.8804},{"date":"2019-12-13","close":8185.2563},{"date":"2019-12-16","close":8147.3438},{"date":"2019-12-17","close":8150.791},{"date":"2019-12-18","close":8216.2744},{"date":"2019-12-19","close":8236.9521},{"date":"2019-12-20","close":8257.6309},{"date":"2019-12-23","close":8302.4346},{"date":"2019-12-24","close":8271.417},{"date":"2019-12-26","close":8285.2031},{"date":"2019-12-27","close":8371.3643},{"date":"2019-12-30","close":8361.0244},{"date":"2020-01-02","close":8192.1504},{"date":"2020-01-03","close":8178.3623},{"date":"2020-01-06","close":8050.8442},{"date":"2020-01-07","close":8071.5215},{"date":"2020-01-08","close":7902.6494},{"date":"2020-01-09","close":7933.6646},{"date":"2020-01-10","close":7947.4531},{"date":"2020-01-13","close":7944.0059},{"date":"2020-01-14","close":8033.6138},{"date":"2020-01-15","close":8071.5215},{"date":"2020-01-16","close":8047.3975},{"date":"2020-01-17","close":8019.8281},{"date":"2020-01-20","close":8023.272},{"date":"2020-01-21","close":8009.4873},{"date":"2020-01-22","close":8016.3818},{"date":"2020-01-23","close":7937.1133},{"date":"2020-01-28","close":7657.9546},{"date":"2020-01-29","close":7675.1841},{"date":"2020-01-30","close":7630.3789},{"date":"2020-01-31","close":7582.1318},{"date":"2020-02-03","close":7471.8462},{"date":"2020-02-04","close":7468.3994},{"date":"2020-02-05","close":7520.0942},{"date":"2020-02-06","close":7761.3472},{"date":"2020-02-07","close":7695.8638},{"date":"2020-02-10","close":7637.2744},{"date":"2020-02-11","close":7657.9546},{"date":"2020-02-12","close":7713.0962},{"date":"2020-02-13","close":7626.9341},{"date":"2020-02-14","close":7568.3452},{"date":"2020-02-17","close":7495.9702},{"date":"2020-02-18","close":7440.8286},{"date":"2020-02-19","close":7396.0244},{"date":"2020-02-20","close":7344.3276},{"date":"2020-02-21","close":7213.3643},{"date":"2020-02-24","close":6947.9902},{"date":"2020-02-25","close":7020.3657},{"date":"2020-02-26","close":7013.4707},{"date":"2020-02-27","close":7020.3657},{"date":"2020-02-28","close":6848.042},{"date":"2020-03-02","close":6803.2402},{"date":"2020-03-03","close":6806.687},{"date":"2020-03-04","close":6872.1685},{"date":"2020-03-05","close":6916.9717},{"date":"2020-03-06","close":6761.8828},{"date":"2020-03-09","close":6499.9531},{"date":"2020-03-10","close":6489.6147},{"date":"2020-03-11","close":6389.6689},{"date":"2020-03-12","close":6093.2769},{"date":"2020-03-13","close":5810.6694},{"date":"2020-03-16","close":5669.3667},{"date":"2020-03-17","close":5448.7949},{"date":"2020-03-18","close":5173.082},{"date":"2020-03-19","close":4600.9751},{"date":"2020-03-20","close":4973.1885},{"date":"2020-03-23","close":4607.8682},{"date":"2020-03-24","close":4928.3843},{"date":"2020-03-25","close":5400.5439},{"date":"2020-03-26","close":5400.5439},{"date":"2020-03-27","close":5586.6523},{"date":"2020-03-30","close":5552.1885},{"date":"2020-03-31","close":5617.6704},{"date":"2020-04-01","close":5397.0977},{"date":"2020-04-02","close":5565.9741},{"date":"2020-04-03","close":5528.063},{"date":"2020-04-06","close":5703.8301},{"date":"2020-04-07","close":5814.1167},{"date":"2020-04-08","close":5776.2051},{"date":"2020-04-09","close":5858.9219},{"date":"2020-04-10","close":6058.8125},{"date":"2020-04-13","close":5962.312},{"date":"2020-04-14","close":6051.9204},{"date":"2020-04-16","close":5962.312},{"date":"2020-04-17","close":6058.8125},{"date":"2020-04-20","close":6055.3672},{"date":"2020-04-21","close":5979.5454},{"date":"2020-04-22","close":5989.8833},{"date":"2020-04-23","close":6055.3672},{"date":"2020-04-24","close":5979.5454},{"date":"2020-04-27","close":6217.3481},{"date":"2020-04-28","close":6246.436},{"date":"2020-04-29","close":6384.5986},{"date":"2020-05-04","close":6162.8091},{"date":"2020-05-06","close":6206.4414},{"date":"2020-05-07","close":6220.9839},{"date":"2020-05-08","close":6250.0698},{"date":"2020-05-11","close":6173.7168},{"date":"2020-05-12","close":6068.2769},{"date":"2020-05-13","close":6093.7285},{"date":"2020-05-14","close":6013.7388},{"date":"2020-05-15","close":6061.0044},{"date":"2020-05-18","close":6068.2769},{"date":"2020-05-19","close":6257.3423},{"date":"2020-05-20","close":6239.1616},{"date":"2020-05-21","close":6275.522},{"date":"2020-05-22","close":6162.8091},{"date":"2020-05-25","close":6220.9839},{"date":"2020-05-26","close":6380.9634},{"date":"2020-05-27","close":6439.1353},{"date":"2020-05-28","close":6439.1353},{"date":"2020-05-29","close":6402.7769},{"date":"2020-06-01","close":6540.9404},{"date":"2020-06-02","close":6726.3706},{"date":"2020-06-03","close":6991.7881},{"date":"2020-06-04","close":6889.9849},{"date":"2020-06-05","close":6937.2495},{"date":"2020-06-08","close":6955.4297},{"date":"2020-06-09","close":6889.9849},{"date":"2020-06-10","close":6839.0845},{"date":"2020-06-11","close":6635.4736},{"date":"2020-06-12","close":6464.5884},{"date":"2020-06-15","close":6155.5386},{"date":"2020-06-16","close":6486.4028},{"date":"2020-06-17","close":6413.686},{"date":"2020-06-18","close":6377.3262},{"date":"2020-06-19","close":6568.4504},{"date":"2020-06-22","close":6311.8813},{"date":"2020-06-23","close":6282.793},{"date":"2020-06-24","close":6311.8813},{"date":"2020-06-25","close":6137.3594},{"date":"2020-06-26","close":6191.8975},{"date":"2020-06-29","close":6075.5474},{"date":"2020-06-30","close":6119.1782},{"date":"2020-07-01","close":6144.6313},{"date":"2020-07-02","close":6224.6187},{"date":"2020-07-03","close":6392.6475},{"date":"2020-07-06","close":6304.6094},{"date":"2020-07-07","close":6250.0698},{"date":"2020-07-08","close":6246.436},{"date":"2020-07-09","close":6210.0762},{"date":"2020-07-10","close":6082.8203},{"date":"2020-07-13","close":6210.0762},{"date":"2020-07-14","close":6213.7109},{"date":"2020-07-15","close":6286.4302},{"date":"2020-07-16","close":6319.1514},{"date":"2020-07-17","close":6315.5156},{"date":"2020-07-20","close":6370.0557},{"date":"2020-07-21","close":6457.3164},{"date":"2020-07-22","close":6435.5005},{"date":"2020-07-23","close":6333.6963},{"date":"2020-07-24","close":6279.1582},{"date":"2020-07-27","close":6319.1514},{"date":"2020-07-28","close":6344.603},{"date":"2020-07-29","close":6399.1411},{"date":"2020-07-30","close":6439.1353},{"date":"2020-07-31","close":6362.7817},{"date":"2020-08-03","close":6279.1582},{"date":"2020-08-04","close":6370.0557},{"date":"2020-08-05","close":6366.4194},{"date":"2020-08-06","close":6450.0435},{"date":"2020-08-07","close":6413.686},{"date":"2020-08-10","close":6566.3911},{"date":"2020-08-11","close":6737.2773},{"date":"2020-08-12","close":6889.9849},{"date":"2020-08-13","close":6955.4297},{"date":"2020-08-14","close":6849.9902},{"date":"2020-08-18","close":6588.2061},{"date":"2020-08-19","close":6653.6533},{"date":"2020-08-20","close":6388.2349},{"date":"2020-08-21","close":6460.9507},{"date":"2020-08-24","close":6468.2241},{"date":"2020-08-25","close":6635.4736},{"date":"2020-08-26","close":6559.1211},{"date":"2020-08-27","close":6464.5884},{"date":"2020-08-28","close":6515.4897},{"date":"2020-08-31","close":6486.4028},{"date":"2020-09-01","close":6548.2119},{"date":"2020-09-02","close":6584.5698},{"date":"2020-09-03","close":6606.3857},{"date":"2020-09-04","close":6533.6699},{"date":"2020-09-07","close":6719.0996},{"date":"2020-09-08","close":6635.4736},{"date":"2020-09-09","close":6570.0293},{"date":"2020-09-10","close":6606.3857},{"date":"2020-09-11","close":6646.3809},{"date":"2020-09-14","close":6711.8262},{"date":"2020-09-15","close":6690.0117},{"date":"2020-09-16","close":6657.2871},{"date":"2020-09-17","close":6606.3857},{"date":"2020-09-18","close":6610.0229},{"date":"2020-09-21","close":6591.8423},{"date":"2020-09-22","close":6479.1309},{"date":"2020-09-23","close":6446.4082},{"date":"2020-09-24","close":6319.1514},{"date":"2020-09-25","close":6380.9634},{"date":"2020-09-28","close":6460.9507},{"date":"2020-09-29","close":6526.3965},{"date":"2020-10-05","close":6639.1084},{"date":"2020-10-06","close":6595.4795},{"date":"2020-10-07","close":6642.7461},{"date":"2020-10-08","close":6697.2832},{"date":"2020-10-12","close":6740.9131},{"date":"2020-10-13","close":6711.8262},{"date":"2020-10-14","close":6653.6533},{"date":"2020-10-15","close":6671.8325},{"date":"2020-10-16","close":6660.9243},{"date":"2020-10-19","close":6791.8149},{"date":"2020-10-20","close":6795.4512},{"date":"2020-10-21","close":6886.3491},{"date":"2020-10-22","close":6973.6104},{"date":"2020-10-23","close":7100.8652},{"date":"2020-10-26","close":6980.8813},{"date":"2020-10-27","close":6889.9849},{"date":"2020-10-28","close":6933.6162},{"date":"2020-10-29","close":6849.9902},{"date":"2020-10-30","close":6722.7363},{"date":"2020-11-02","close":6882.7129},{"date":"2020-11-03","close":6966.3384},{"date":"2020-11-04","close":6875.4395},{"date":"2020-11-05","close":6991.7881},{"date":"2020-11-06","close":6991.7881},{"date":"2020-11-09","close":7071.7778},{"date":"2020-11-10","close":7260.8462},{"date":"2020-11-11","close":7446.2744},{"date":"2020-11-12","close":7359.0132},{"date":"2020-11-13","close":7293.5649},{"date":"2020-11-16","close":7439.002},{"date":"2020-11-17","close":7446.2744},{"date":"2020-11-18","close":7442.6362},{"date":"2020-11-19","close":7424.4585},{"date":"2020-11-20","close":7464.4517},{"date":"2020-11-23","close":7548.0781},{"date":"2020-11-24","close":7602.6162},{"date":"2020-11-25","close":7606.2529},{"date":"2020-11-26","close":7606.2529},{"date":"2020-11-27","close":7573.5308},{"date":"2020-11-30","close":7384.4644},{"date":"2020-12-01","close":7486.2705},{"date":"2020-12-02","close":7555.3516},{"date":"2020-12-03","close":7558.9849},{"date":"2020-12-04","close":7686.2422},{"date":"2020-12-07","close":7613.5225},{"date":"2020-12-08","close":7533.5347},{"date":"2020-12-09","close":7598.981},{"date":"2020-12-10","close":7700.7871},{"date":"2020-12-11","close":7893.4863},{"date":"2020-12-14","close":7813.498},{"date":"2020-12-15","close":7780.7734},{"date":"2020-12-16","close":7838.9497},{"date":"2020-12-17","close":7791.6821},{"date":"2020-12-18","close":7773.5024},{"date":"2020-12-21","close":7809.8613},{"date":"2020-12-22","close":7729.8706},{"date":"2020-12-23","close":7718.9629},{"date":"2020-12-24","close":7820.7695},{"date":"2020-12-28","close":7846.2197},{"date":"2020-12-29","close":7817.1338},{"date":"2020-12-30","close":7802.5898},{"date":"2021-01-04","close":7693.5127},{"date":"2021-01-05","close":7802.5898},{"date":"2021-01-06","close":7842.5845},{"date":"2021-01-07","close":8082.5542},{"date":"2021-01-08","close":8104.3667},{"date":"2021-01-11","close":7977.1138},{"date":"2021-01-12","close":7962.5674},{"date":"2021-01-13","close":8093.46},{"date":"2021-01-14","close":8093.46},{"date":"2021-01-15","close":7984.3838},{"date":"2021-01-18","close":7802.5898},{"date":"2021-01-19","close":7889.8506},{"date":"2021-01-20","close":7886.2139},{"date":"2021-01-21","close":7926.2095},{"date":"2021-01-22","close":7846.2197},{"date":"2021-01-25","close":7908.0303},{"date":"2021-01-26","close":7791.6821},{"date":"2021-01-27","close":7722.6001},{"date":"2021-01-28","close":7591.709},{"date":"2021-01-29","close":7431.7295},{"date":"2021-02-01","close":7606.2529},{"date":"2021-02-02","close":7653.5176},{"date":"2021-02-03","close":7678.9702},{"date":"2021-02-04","close":7682.6079},{"date":"2021-02-05","close":7780.7734},{"date":"2021-02-08","close":7933.4805},{"date":"2021-02-09","close":7897.1226},{"date":"2021-02-10","close":7926.2095},{"date":"2021-02-15","close":7951.6592},{"date":"2021-02-16","close":7977.1138},{"date":"2021-02-17","close":8017.1045},{"date":"2021-02-18","close":7937.1172},{"date":"2021-02-19","close":7937.1172},{"date":"2021-02-22","close":7958.9331},{"date":"2021-02-23","close":8020.7422},{"date":"2021-02-24","close":7886.2139},{"date":"2021-02-25","close":8049.8281},{"date":"2021-02-26","close":7929.8428},{"date":"2021-03-02","close":8013.4727},{"date":"2021-03-03","close":8144.3623},{"date":"2021-03-04","close":8147.998},{"date":"2021-03-05","close":8158.9058},{"date":"2021-03-08","close":8322.5195},{"date":"2021-03-09","close":8427.9619},{"date":"2021-03-10","close":8344.3359},{"date":"2021-03-11","close":8398.874},{"date":"2021-03-12","close":8438.8662},{"date":"2021-03-15","close":8522.4961},{"date":"2021-03-16","close":8544.3096},{"date":"2021-03-17","close":8515.2197},{"date":"2021-03-18","close":8522.4961},{"date":"2021-03-19","close":8522.4961},{"date":"2021-03-22","close":8551.582},{"date":"2021-03-23","close":8446.1387},{"date":"2021-03-24","close":8391.6025},{"date":"2021-03-25","close":8486.1348},{"date":"2021-03-26","close":8613.3926},{"date":"2021-03-29","close":8653.3848},{"date":"2021-03-30","close":8678.834},{"date":"2021-03-31","close":8816.9971},{"date":"2021-04-01","close":8726.1025},{"date":"2021-04-02","close":8660.6572},{"date":"2021-04-05","close":8697.0146},{"date":"2021-04-06","close":8704.2852},{"date":"2021-04-07","close":8780.6416},{"date":"2021-04-08","close":8777.0059},{"date":"2021-04-09","close":8733.374},{"date":"2021-04-12","close":8758.8262},{"date":"2021-04-13","close":8780.6416},{"date":"2021-04-14","close":8802.4541},{"date":"2021-04-15","close":8886.0811},{"date":"2021-04-16","close":8864.2656},{"date":"2021-04-19","close":8882.4434},{"date":"2021-04-20","close":9002.4307},{"date":"2021-04-21","close":8907.8955},{"date":"2021-04-22","close":9002.4307},{"date":"2021-04-23","close":9078.7803},{"date":"2021-04-26","close":9220.583},{"date":"2021-04-27","close":9322.3857},{"date":"2021-04-28","close":9351.4756},{"date":"2021-04-29","close":9218.4238},{"date":"2021-04-30","close":9317.2598},{"date":"2021-05-03","close":9214.6221},{"date":"2021-05-04","close":9188.0127},{"date":"2021-05-06","close":9564.3516},{"date":"2021-05-07","close":9651.7852},{"date":"2021-05-10","close":9784.8359},{"date":"2021-05-11","close":9864.6611},{"date":"2021-05-12","close":9659.3867},{"date":"2021-05-13","close":9735.4111},{"date":"2021-05-14","close":9712.6074},{"date":"2021-05-17","close":9541.543},{"date":"2021-05-18","close":9663.1904},{"date":"2021-05-20","close":9541.543},{"date":"2021-05-21","close":9400.8926},{"date":"2021-05-24","close":9488.3232},{"date":"2021-05-25","close":9541.543},{"date":"2021-05-26","close":9568.1533},{"date":"2021-05-27","close":9545.3457},{"date":"2021-05-28","close":9632.7764},{"date":"2021-05-31","close":9659.3867},{"date":"2021-06-01","close":9720.2119},{"date":"2021-06-02","close":9758.2275},{"date":"2021-06-03","close":9727.8145},{"date":"2021-06-04","close":9701.2012},{"date":"2021-06-07","close":9735.4111},{"date":"2021-06-08","close":9739.2168},{"date":"2021-06-09","close":9651.7852},{"date":"2021-06-10","close":9571.9561},{"date":"2021-06-11","close":9579.5557},{"date":"2021-06-14","close":9507.3281},{"date":"2021-06-15","close":9511.1318},{"date":"2021-06-16","close":9651.7852},{"date":"2021-06-17","close":9628.9766},{"date":"2021-06-18","close":9560.5518},{"date":"2021-06-21","close":9370.4805},{"date":"2021-06-22","close":9488.3232},{"date":"2021-06-23","close":9442.7061},{"date":"2021-06-24","close":9503.5293},{"date":"2021-06-25","close":9693.6006},{"date":"2021-06-28","close":9762.0225},{"date":"2021-06-29","close":9663.1904},{"date":"2021-06-30","close":9640.3799},{"date":"2021-07-01","close":9549.1455},{"date":"2021-07-02","close":9587.1631},{"date":"2021-07-05","close":9575.7559},{"date":"2021-07-06","close":9606.1709},{"date":"2021-07-07","close":9503.5293},{"date":"2021-07-08","close":9438.9023},{"date":"2021-07-09","close":9260.2383},{"date":"2021-07-12","close":9393.2881},{"date":"2021-07-13","close":9507.3281},{"date":"2021-07-14","close":9438.9023},{"date":"2021-07-15","close":9499.7246},{"date":"2021-07-16","close":9503.5293},{"date":"2021-07-19","close":9435.1045},{"date":"2021-07-20","close":9351.4746},{"date":"2021-07-21","close":9347.6719},{"date":"2021-07-22","close":9495.9258},{"date":"2021-07-23","close":9533.9395},{"date":"2021-07-26","close":9454.1123},{"date":"2021-07-27","close":9469.3174},{"date":"2021-07-28","close":9541.543},{"date":"2021-07-29","close":9587.1631},{"date":"2021-07-30","close":9495.9258},{"date":"2021-08-02","close":9484.5225},{"date":"2021-08-03","close":9461.7139},{"date":"2021-08-04","close":9579.5557},{"date":"2021-08-05","close":9564.3516},{"date":"2021-08-06","close":9530.1396},{"date":"2021-08-09","close":9530.1396},{"date":"2021-08-10","close":9484.5225},{"date":"2021-08-11","close":9552.9473},{"date":"2021-08-12","close":9579.5557},{"date":"2021-08-13","close":9533.9395},{"date":"2021-08-17","close":9465.5166},{"date":"2021-08-18","close":9488.3232},{"date":"2021-08-19","close":9214.6221},{"date":"2021-08-20","close":9058.7646},{"date":"2021-08-23","close":9195.6152},{"date":"2021-08-24","close":9400.8926},{"date":"2021-08-25","close":9503.5293},{"date":"2021-08-26","close":9526.3379},{"date":"2021-08-27","close":9545.3457},{"date":"2021-08-30","close":9511.1318},{"date":"2021-08-31","close":9579.5557},{"date":"2021-09-01","close":9640.3799},{"date":"2021-09-02","close":9644.1816},{"date":"2021-09-03","close":9617.5693},{"date":"2021-09-06","close":9621.373},{"date":"2021-09-07","close":9598.5635},{"date":"2021-09-08","close":9621.373},{"date":"2021-09-09","close":9503.5293},{"date":"2021-09-10","close":9594.7646},{"date":"2021-09-13","close":9625.1729},{"date":"2021-09-14","close":9724.0117},{"date":"2021-09-15","close":9720.2119},{"date":"2021-09-16","close":9705.0039},{"date":"2021-09-17","close":9632.7764},{"date":"2021-09-23","close":9594.7646},{"date":"2021-09-24","close":9625.1729},{"date":"2021-09-27","close":9674.5918},{"date":"2021-09-28","close":9784.8359},{"date":"2021-09-29","close":9720.2119},{"date":"2021-09-30","close":9819.0459},{"date":"2021-10-01","close":9765.8262},{"date":"2021-10-05","close":9750.623},{"date":"2021-10-06","close":9689.7998},{"date":"2021-10-07","close":9750.623},{"date":"2021-10-08","close":9655.585},{"date":"2021-10-12","close":9617.5693},{"date":"2021-10-13","close":9670.791},{"date":"2021-10-14","close":9670.791},{"date":"2021-10-15","close":9769.6289},{"date":"2021-10-18","close":9807.6406},{"date":"2021-10-19","close":9830.4512},{"date":"2021-10-20","close":9887.4717},{"date":"2021-10-21","close":9940.6924},{"date":"2021-10-22","close":9898.8779},{"date":"2021-10-25","close":9997.7129},{"date":"2021-10-26","close":9997.7129},{"date":"2021-10-27","close":9963.501},{"date":"2021-10-28","close":9773.4297},{"date":"2021-10-29","close":9678.3955},{"date":"2021-11-01","close":9720.2119},{"date":"2021-11-02","close":9773.4297},{"date":"2021-11-03","close":9659.3867},{"date":"2021-11-04","close":9693.6006},{"date":"2021-11-05","close":9568.1533},{"date":"2021-11-08","close":9602.3662},{"date":"2021-11-09","close":9583.3623},{"date":"2021-11-10","close":9495.9258},{"date":"2021-11-11","close":9431.3037},{"date":"2021-11-12","close":9564.3516},{"date":"2021-11-15","close":9625.1729},{"date":"2021-11-16","close":9632.7764},{"date":"2021-11-17","close":9484.5225},{"date":"2021-11-18","close":9461.7139},{"date":"2021-11-19","close":9427.502},{"date":"2021-11-22","close":9454.1123},{"date":"2021-11-23","close":9465.5166},{"date":"2021-11-24","close":9514.9346},{"date":"2021-11-25","close":9446.5098},{"date":"2021-11-26","close":9267.8418},{"date":"2021-11-29","close":9149.998},{"date":"2021-11-30","close":8906.7061},{"date":"2021-12-01","close":9009.3486},{"date":"2021-12-02","close":9161.4014},{"date":"2021-12-03","close":9343.8701},{"date":"2021-12-06","close":9416.0977},{"date":"2021-12-07","close":9457.9131},{"date":"2021-12-08","close":9469.3174},{"date":"2021-12-09","close":9484.5225},{"date":"2021-12-10","close":9492.126},{"date":"2021-12-13","close":9522.5381},{"date":"2021-12-14","close":9492.126},{"date":"2021-12-15","close":9473.1191},{"date":"2021-12-16","close":9465.5166},{"date":"2021-12-17","close":9651.7852},{"date":"2021-12-20","close":9514.9346},{"date":"2021-12-21","close":9556.75},{"date":"2021-12-22","close":9533.9395},{"date":"2021-12-23","close":9526.3379},{"date":"2021-12-24","close":9571.9561},{"date":"2021-12-27","close":9549.1455},{"date":"2021-12-28","close":9568.1533},{"date":"2021-12-29","close":9594.7646},{"date":"2021-12-30","close":9507.3281},{"date":"2022-01-03","close":9802.8134},{"date":"2022-01-04","close":9583.3623},{"date":"2022-01-05","close":9682.1953},{"date":"2022-01-06","close":9602.3662},{"date":"2022-01-07","close":9697.4033},{"date":"2022-01-10","close":9876.0684},{"date":"2022-01-11","close":9860.8633},{"date":"2022-01-12","close":9971.1035},{"date":"2022-01-13","close":9993.915},{"date":"2022-01-14","close":9940.6924},{"date":"2022-01-17","close":9762.0225},{"date":"2022-01-18","close":9716.4072},{"date":"2022-01-19","close":9784.8359},{"date":"2022-01-20","close":9682.1953},{"date":"2022-01-21","close":9685.9961},{"date":"2022-01-24","close":9526.3379},{"date":"2022-01-25","close":9275.4453},{"date":"2022-01-26","close":9400.8926},{"date":"2022-01-27","close":9203.2168},{"date":"2022-01-28","close":9347.6719},{"date":"2022-02-03","close":9503.5293},{"date":"2022-02-04","close":9636.5791},{"date":"2022-02-07","close":9644.1816},{"date":"2022-02-08","close":9663.1904},{"date":"2022-02-09","close":9921.6836},{"date":"2022-02-10","close":9948.292},{"date":"2022-02-11","close":9997.7129},{"date":"2022-02-14","close":10158.5317},{"date":"2022-02-15","close":9754.4229},{"date":"2022-02-16","close":9838.0527},{"date":"2022-02-17","close":9902.6816},{"date":"2022-02-18","close":9933.0879},{"date":"2022-02-21","close":9868.4648},{"date":"2022-02-22","close":9743.0176},{"date":"2022-02-23","close":9803.8428},{"date":"2022-02-24","close":9674.5918},{"date":"2022-02-25","close":9621.373},{"date":"2022-02-28","close":9720.2119},{"date":"2022-03-02","close":9575.7559},{"date":"2022-03-03","close":9716.4072},{"date":"2022-03-04","close":9705.0039},{"date":"2022-03-07","close":9492.126},{"date":"2022-03-08","close":9442.7061},{"date":"2022-03-10","close":9450.3076},{"date":"2022-03-11","close":9564.3516},{"date":"2022-03-14","close":9613.7705},{"date":"2022-03-15","close":9583.3623},{"date":"2022-03-16","close":9636.5791},{"date":"2022-03-17","close":9693.6006},{"date":"2022-03-18","close":9731.6133},{"date":"2022-03-21","close":9712.6074},{"date":"2022-03-22","close":9860.8633},{"date":"2022-03-23","close":9997.7129},{"date":"2022-03-24","close":9993.915},{"date":"2022-03-25","close":9974.9023},{"date":"2022-03-28","close":10062.3389},{"date":"2022-03-29","close":10050.9355},{"date":"2022-03-30","close":10001.5146},{"date":"2022-03-31","close":10134.5664},{"date":"2022-04-01","close":10119.3584},{"date":"2022-04-04","close":10176.377},{"date":"2022-04-05","close":10066.1387},{"date":"2022-04-06","close":10138.3662},{"date":"2022-04-07","close":10043.3291},{"date":"2022-04-08","close":10039.5303},{"date":"2022-04-11","close":10142.165},{"date":"2022-04-12","close":10088.9473},{"date":"2022-04-13","close":10111.7549},{"date":"2022-04-14","close":10138.3662},{"date":"2022-04-15","close":10062.3389},{"date":"2022-04-18","close":10035.7246},{"date":"2022-04-19","close":10149.7705},{"date":"2022-04-20","close":10157.3701},{"date":"2022-04-21","close":10214.3936},{"date":"2022-04-22","close":10260.0098},{"date":"2022-04-25","close":10142.165},{"date":"2022-04-26","close":10092.749},{"date":"2022-04-27","close":10123.1592},{"date":"2022-04-28","close":10039.0342},{"date":"2022-04-29","close":10051.0518},{"date":"2022-05-02","close":10315.829},{"date":"2022-05-03","close":10014.9971},{"date":"2022-05-04","close":10095.1162},{"date":"2022-05-06","close":10039.0342},{"date":"2022-05-09","close":10270.5932},{"date":"2022-05-10","close":9866.7764},{"date":"2022-05-11","close":9690.5117},{"date":"2022-05-12","close":9722.5596},{"date":"2022-05-13","close":9910.8428},{"date":"2022-05-16","close":9926.8662},{"date":"2022-05-17","close":9958.9121},{"date":"2022-05-18","close":9902.832},{"date":"2022-05-19","close":9774.6367},{"date":"2022-05-20","close":9882.7988},{"date":"2022-05-23","close":9914.8467},{"date":"2022-05-24","close":9886.8047},{"date":"2022-05-25","close":9942.8896},{"date":"2022-05-26","close":9950.9033},{"date":"2022-05-27","close":10087.1055},{"date":"2022-05-30","close":10119.1553},{"date":"2022-05-31","close":10151.2002},{"date":"2022-06-02","close":10039.0342},{"date":"2022-06-03","close":10067.0791},{"date":"2022-06-07","close":9978.9443},{"date":"2022-06-08","close":9994.9668},{"date":"2022-06-09","close":9962.9209},{"date":"2022-06-10","close":9962.9209},{"date":"2022-06-13","close":9822.709},{"date":"2022-06-14","close":9678.4932},{"date":"2022-06-15","close":9542.292},{"date":"2022-06-16","close":9522.2598},{"date":"2022-06-17","close":9390.0635},{"date":"2022-06-20","close":9221.8115},{"date":"2022-06-21","close":9273.8896},{"date":"2022-06-22","close":9053.5557},{"date":"2022-06-23","close":8905.3389},{"date":"2022-06-24","close":9065.5752},{"date":"2022-06-27","close":9077.5928},{"date":"2022-06-28","close":9133.6777},{"date":"2022-06-29","close":9045.5469},{"date":"2022-06-30","close":8957.4121},{"date":"2022-07-01","close":8989.4619},{"date":"2022-07-04","close":8905.3389},{"date":"2022-07-05","close":8969.4326},{"date":"2022-07-06","close":8644.9463},{"date":"2022-07-07","close":8648.9541},{"date":"2022-07-08","close":8741.0869},{"date":"2022-07-11","close":8693.0186},{"date":"2022-07-12","close":8624.917},{"date":"2022-07-13","close":8592.8652},{"date":"2022-07-14","close":8540.791},{"date":"2022-07-15","close":8424.6182},{"date":"2022-07-18","close":8668.9824},{"date":"2022-07-19","close":8668.9824},{"date":"2022-07-20","close":8773.1357},{"date":"2022-07-21","close":8849.25},{"date":"2022-07-22","close":8785.1562},{"date":"2022-07-25","close":8801.1816},{"date":"2022-07-26","close":8797.1738},{"date":"2022-07-27","close":8841.2363},{"date":"2022-07-28","close":8885.3066},{"date":"2022-07-29","close":8981.4502},{"date":"2022-08-01","close":8937.3848},{"date":"2022-08-02","close":8865.2744},{"date":"2022-08-03","close":8885.3066},{"date":"2022-08-04","close":8889.3115},{"date":"2022-08-05","close":9001.4785},{"date":"2022-08-08","close":9053.5557},{"date":"2022-08-09","close":9077.5928},{"date":"2022-08-10","close":9061.5693},{"date":"2022-08-11","close":9165.7246},{"date":"2022-08-12","close":9221.8115},{"date":"2022-08-16","close":9193.7656},{"date":"2022-08-17","close":9201.7793},{"date":"2022-08-18","close":9133.6777},{"date":"2022-08-19","close":9173.7402},{"date":"2022-08-22","close":9113.6455},{"date":"2022-08-23","close":9041.541},{"date":"2022-08-24","close":9109.6445},{"date":"2022-08-25","close":9173.7402},{"date":"2022-08-26","close":9173.7402},{"date":"2022-08-29","close":9049.5557},{"date":"2022-08-30","close":9121.6621},{"date":"2022-08-31","close":9125.6641},{"date":"2022-09-01","close":8961.4209},{"date":"2022-09-02","close":8965.4258},{"date":"2022-09-05","close":9029.5225},{"date":"2022-09-06","close":9009.4902},{"date":"2022-09-07","close":8861.2705},{"date":"2022-09-08","close":8869.2812},{"date":"2022-09-13","close":9073.5879},{"date":"2022-09-14","close":8945.3955},{"date":"2022-09-15","close":8945.3955},{"date":"2022-09-16","close":8889.3115},{"date":"2022-09-19","close":8865.2744},{"date":"2022-09-20","close":8977.4434},{"date":"2022-09-21","close":8953.4092},{"date":"2022-09-22","close":8949.4023},{"date":"2022-09-23","close":8961.4209},{"date":"2022-09-26","close":8717.0537},{"date":"2022-09-27","close":8624.917},{"date":"2022-09-28","close":8476.6943},{"date":"2022-09-29","close":8492.7178},{"date":"2022-09-30","close":8408.5918},{"date":"2022-10-04","close":8576.8447},{"date":"2022-10-05","close":8612.8994},{"date":"2022-10-06","close":8604.8857},{"date":"2022-10-07","close":8676.9951},{"date":"2022-10-11","close":8528.7725},{"date":"2022-10-12","close":8580.8516},{"date":"2022-10-13","close":8536.7822},{"date":"2022-10-14","close":8721.0596},{"date":"2022-10-17","close":8721.0596},{"date":"2022-10-18","close":8841.2363},{"date":"2022-10-19","close":8865.2744},{"date":"2022-10-20","close":8801.1816},{"date":"2022-10-21","close":8749.1016},{"date":"2022-10-24","close":8697.0244},{"date":"2022-10-25","close":8652.957},{"date":"2022-10-26","close":8600.8789},{"date":"2022-10-27","close":8821.207},{"date":"2022-10-28","close":8889.3115},{"date":"2022-10-31","close":8853.2578},{"date":"2022-11-01","close":8889.3115},{"date":"2022-11-02","close":8917.3545},{"date":"2022-11-03","close":8881.3018},{"date":"2022-11-04","close":8909.3428},{"date":"2022-11-07","close":9001.4785},{"date":"2022-11-08","close":9017.5049},{"date":"2022-11-09","close":9093.6191},{"date":"2022-11-10","close":9053.5557},{"date":"2022-11-11","close":9133.6777},{"date":"2022-11-14","close":9193.7656},{"date":"2022-11-15","close":9161.7178},{"date":"2022-11-16","close":9213.7979},{"date":"2022-11-17","close":9129.6709},{"date":"2022-11-18","close":9161.7178},{"date":"2022-11-21","close":9245.8467},{"date":"2022-11-22","close":9229.8232},{"date":"2022-11-23","close":9293.918},{"date":"2022-11-24","close":9382.0488},{"date":"2022-11-25","close":9410.0889},{"date":"2022-11-28","close":9309.9414},{"date":"2022-11-29","close":9446.1436},{"date":"2022-11-30","close":9594.3691},{"date":"2022-12-01","close":9658.4658},{"date":"2022-12-02","close":9534.2773},{"date":"2022-12-05","close":9494.2197},{"date":"2022-12-06","close":9410.0889},{"date":"2022-12-07","close":9390.0635},{"date":"2022-12-08","close":9382.0488},{"date":"2022-12-09","close":9534.2773},{"date":"2022-12-12","close":9570.333},{"date":"2022-12-13","close":9582.3496},{"date":"2022-12-14","close":9542.292},{"date":"2022-12-15","close":9474.1865},{"date":"2022-12-16","close":9462.1689},{"date":"2022-12-19","close":9478.1953},{"date":"2022-12-20","close":9502.2324},{"date":"2022-12-21","close":9538.2832},{"date":"2022-12-22","close":9562.3184},{"date":"2022-12-23","close":9558.3145},{"date":"2022-12-26","close":9542.292},{"date":"2022-12-27","close":9550.3018},{"date":"2022-12-28","close":9494.2197},{"date":"2022-12-29","close":9289.9111},{"date":"2023-01-02","close":9053.5557},{"date":"2023-01-03","close":9081.5996},{"date":"2023-01-04","close":9197.7744},{"date":"2023-01-05","close":9414.0996},{"date":"2023-01-06","close":9590.3613},{"date":"2023-01-09","close":9618.4043},{"date":"2023-01-10","close":9674.4883},{"date":"2023-01-11","close":9610.3926},{"date":"2023-01-12","close":9658.4658},{"date":"2023-01-13","close":9802.6777},{"date":"2023-01-16","close":9994.9668},{"date":"2023-01-17","close":9998.9736},{"date":"2023-01-18","close":9942.8896},{"date":"2023-01-19","close":10023.0088},{"date":"2023-01-20","close":10111.1445},{"date":"2023-01-25","close":10151.2002},{"date":"2023-01-26","close":10187.2549},{"date":"2023-01-27","close":10247.3447},{"date":"2023-01-30","close":10039.0342},{"date":"2023-01-31","close":9946.8936},{"date":"2023-02-01","close":9942.8896},{"date":"2023-02-02","close":9838.7344},{"date":"2023-02-03","close":9862.7715},{"date":"2023-02-06","close":9766.624},{"date":"2023-02-07","close":9738.5811},{"date":"2023-02-08","close":9922.8594},{"date":"2023-02-09","close":9790.6621},{"date":"2023-02-10","close":9882.7988},{"date":"2023-02-13","close":9962.9209},{"date":"2023-02-14","close":9842.7402},{"date":"2023-02-15","close":9650.4512},{"date":"2023-02-16","close":9642.4414},{"date":"2023-02-17","close":9738.5811},{"date":"2023-02-20","close":9762.6211},{"date":"2023-02-21","close":9814.6982},{"date":"2023-02-22","close":9686.5059},{"date":"2023-02-23","close":9754.6084},{"date":"2023-02-24","close":9734.5771},{"date":"2023-02-27","close":9754.6084},{"date":"2023-02-28","close":9774.6367},{"date":"2023-03-02","close":9774.6367},{"date":"2023-03-03","close":9674.4883},{"date":"2023-03-06","close":9654.4561},{"date":"2023-03-07","close":9698.5234},{"date":"2023-03-08","close":9594.3691},{"date":"2023-03-09","close":9650.4512},{"date":"2023-03-10","close":9510.2422},{"date":"2023-03-13","close":9538.2832},{"date":"2023-03-14","close":9277.8926},{"date":"2023-03-15","close":9386.0547},{"date":"2023-03-16","close":9205.7852},{"date":"2023-03-17","close":9277.8926},{"date":"2023-03-20","close":9269.8799},{"date":"2023-03-21","close":9382.0488},{"date":"2023-03-22","close":9370.0312},{"date":"2023-03-23","close":9354.0098},{"date":"2023-03-24","close":9241.8379},{"date":"2023-03-27","close":9245.8467},{"date":"2023-03-28","close":9354.0098},{"date":"2023-03-29","close":9442.1416},{"date":"2023-03-30","close":9406.0869},{"date":"2023-03-31","close":9534.2773},{"date":"2023-04-03","close":9506.2344},{"date":"2023-04-04","close":9510.2422},{"date":"2023-04-05","close":9522.2598},{"date":"2023-04-06","close":9406.0869},{"date":"2023-04-07","close":9462.1689},{"date":"2023-04-10","close":9478.1953},{"date":"2023-04-11","close":9578.3447},{"date":"2023-04-12","close":9642.4414},{"date":"2023-04-13","close":9658.4658},{"date":"2023-04-14","close":9810.6914},{"date":"2023-04-17","close":9822.709},{"date":"2023-04-18","close":9810.6914},{"date":"2023-04-19","close":9898.8252},{"date":"2023-04-20","close":9922.8594},{"date":"2023-04-21","close":9834.7285},{"date":"2023-04-24","close":9774.6367},{"date":"2023-04-25","close":9814.6982},{"date":"2023-04-26","close":9698.5234},{"date":"2023-04-27","close":9604.7383},{"date":"2023-04-28","close":9655.8936},{"date":"2023-05-02","close":9702.7861},{"date":"2023-05-03","close":9626.0518},{"date":"2023-05-04","close":9664.4209},{"date":"2023-05-08","close":9724.1025},{"date":"2023-05-09","close":9736.8906},{"date":"2023-05-10","close":9694.2617},{"date":"2023-05-11","close":9753.9424},{"date":"2023-05-12","close":9643.1055},{"date":"2023-05-15","close":9660.1562},{"date":"2023-05-16","close":9617.5264},{"date":"2023-05-17","close":9613.2617},{"date":"2023-05-18","close":9974.504},{"date":"2023-05-19","close":9694.2617},{"date":"2023-05-22","close":9749.6826},{"date":"2023-05-23","close":9775.2598},{"date":"2023-05-24","close":10089.6498},{"date":"2023-05-25","close":9741.1543},{"date":"2023-05-26","close":9647.3672},{"date":"2023-05-30","close":9655.8936},{"date":"2023-05-31","close":9609.0},{"date":"2023-06-01","close":9570.6289},{"date":"2023-06-02","close":9643.1055},{"date":"2023-06-05","close":9775.2598},{"date":"2023-06-07","close":9783.7871},{"date":"2023-06-08","close":9783.7871},{"date":"2023-06-09","close":9822.1543},{"date":"2023-06-12","close":9766.7354},{"date":"2023-06-13","close":9724.1025},{"date":"2023-06-14","close":9651.6299},{"date":"2023-06-15","close":9596.2109},{"date":"2023-06-16","close":9617.5264},{"date":"2023-06-19","close":9626.0518},{"date":"2023-06-20","close":9600.4736},{"date":"2023-06-21","close":9549.3174},{"date":"2023-06-22","close":9626.0518},{"date":"2023-06-23","close":9510.9482},{"date":"2023-06-26","close":9549.3174},{"date":"2023-06-27","close":9574.8936},{"date":"2023-06-28","close":9613.2617},{"date":"2023-06-29","close":9506.6846},{"date":"2023-06-30","close":9600.4736},{"date":"2023-07-03","close":9939.549},{"date":"2023-07-04","close":9826.4594},{"date":"2023-07-05","close":9746.2686},{"date":"2023-07-06","close":9574.578},{"date":"2023-07-07","close":9208.2676},{"date":"2023-07-10","close":9314.8447},{"date":"2023-07-11","close":9665.0497},{"date":"2023-07-12","close":9675.3306},{"date":"2023-07-13","close":9710.2856},{"date":"2023-07-14","close":9528.0},{"date":"2023-07-17","close":9485.3682},{"date":"2023-07-18","close":9678.4148},{"date":"2023-07-19","close":9412.8945},{"date":"2023-07-20","close":9421.4219},{"date":"2023-07-21","close":9451.2656},{"date":"2023-07-24","close":9395.8457},{"date":"2023-07-25","close":9683.5553},{"date":"2023-07-26","close":9357.4746},{"date":"2023-07-27","close":9862.4425},{"date":"2023-07-28","close":9523.7373},{"date":"2023-07-31","close":9839.8246},{"date":"2023-08-01","close":9952.9142},{"date":"2023-08-02","close":9901.5098},{"date":"2023-08-03","close":9549.3174},{"date":"2023-08-04","close":9643.1055},{"date":"2023-08-07","close":9685.7324},{"date":"2023-08-08","close":9711.3115},{"date":"2023-08-09","close":9626.0518},{"date":"2023-08-10","close":9626.0518},{"date":"2023-08-11","close":9651.6299},{"date":"2023-08-14","close":9681.4727},{"date":"2023-08-16","close":9557.8428},{"date":"2023-08-17","close":9549.3174},{"date":"2023-08-18","close":9532.2617},{"date":"2023-08-21","close":9549.3174},{"date":"2023-08-22","close":9540.7891},{"date":"2023-08-23","close":9587.6807},{"date":"2023-08-24","close":9583.417},{"date":"2023-08-25","close":9621.7881},{"date":"2023-08-28","close":9698.5244},{"date":"2023-08-29","close":9775.2598},{"date":"2023-08-30","close":9741.1543},{"date":"2023-08-31","close":9770.9932},{"date":"2023-09-01","close":9779.5234},{"date":"2023-09-04","close":9805.1006},{"date":"2023-09-05","close":9809.3643},{"date":"2023-09-06","close":9834.9424},{"date":"2023-09-07","close":9826.415},{"date":"2023-09-08","close":9971.3613},{"date":"2023-09-11","close":10077.9395},{"date":"2023-09-12","close":10013.9951},{"date":"2023-09-13","close":10086.4678},{"date":"2023-09-14","close":10150.4111},{"date":"2023-09-15","close":10320.9346},{"date":"2023-09-18","close":10363.5674},{"date":"2023-09-19","close":10355.0391},{"date":"2023-09-20","close":10337.9844},{"date":"2023-09-21","close":10282.5654},{"date":"2023-09-22","close":10295.3574},{"date":"2023-09-25","close":10256.9883},{"date":"2023-09-26","close":10112.043},{"date":"2023-09-27","close":10124.834},{"date":"2023-10-04","close":9915.9443},{"date":"2023-10-05","close":9869.0459},{"date":"2023-10-06","close":10005.4648},{"date":"2023-10-10","close":10158.9365},{"date":"2023-10-11","close":10137.6221},{"date":"2023-10-12","close":10146.1475},{"date":"2023-10-13","close":10188.7773},{"date":"2023-10-16","close":10218.6221},{"date":"2023-10-17","close":10193.042},{"date":"2023-10-18","close":10312.4082},{"date":"2023-10-19","close":10201.5693},{"date":"2023-10-20","close":10133.3594},{"date":"2023-10-23","close":9971.3613},{"date":"2023-10-24","close":9975.625},{"date":"2023-10-25","close":10043.834},{"date":"2023-10-26","close":9924.4697},{"date":"2023-10-27","close":9886.1006},{"date":"2023-10-30","close":9800.8389},{"date":"2023-10-31","close":9813.626},{"date":"2023-11-01","close":9877.5742},{"date":"2023-11-02","close":9813.626},{"date":"2023-11-03","close":9903.1504},{"date":"2023-11-06","close":10060.8867},{"date":"2023-11-07","close":10009.7305},{"date":"2023-11-08","close":9984.1494},{"date":"2023-11-09","close":10039.5703},{"date":"2023-11-10","close":10060.8867},{"date":"2023-11-13","close":10099.2568},{"date":"2023-11-14","close":10188.7773},{"date":"2023-11-15","close":10235.6729},{"date":"2023-11-16","close":10231.4072},{"date":"2023-11-17","close":10239.9355},{"date":"2023-11-20","close":10274.0391},{"date":"2023-11-21","close":10316.6709},{"date":"2023-11-22","close":10337.9844},{"date":"2023-11-23","close":10363.5674},{"date":"2023-11-24","close":10367.8281},{"date":"2023-11-27","close":10389.1436},{"date":"2023-11-28","close":10393.4072},{"date":"2023-11-29","close":10295.3574},{"date":"2023-11-30","close":10320.9346},{"date":"2023-12-01","close":10295.3574},{"date":"2023-12-04","close":10303.8799},{"date":"2023-12-05","close":10308.1455},{"date":"2023-12-06","close":10359.3037},{"date":"2023-12-07","close":10325.1953},{"date":"2023-12-08","close":10329.459},{"date":"2023-12-11","close":10325.1953},{"date":"2023-12-12","close":10367.8281},{"date":"2023-12-13","close":10355.0391},{"date":"2023-12-14","close":10355.0391},{"date":"2023-12-15","close":10410.457},{"date":"2023-12-18","close":10333.7246},{"date":"2023-12-19","close":10299.6172},{"date":"2023-12-20","close":10418.9854},{"date":"2023-12-21","close":10410.457},{"date":"2023-12-22","close":10418.9854},{"date":"2023-12-26","close":10427.5127},{"date":"2023-12-27","close":10436.0381},{"date":"2023-12-28","close":10589.5088},{"date":"2024-01-02","close":10491.458},{"date":"2024-01-03","close":10376.3555},{"date":"2024-01-04","close":10269.7754},{"date":"2024-01-05","close":10218.6221},{"date":"2024-01-08","close":10171.7275},{"date":"2024-01-09","close":10239.9355},{"date":"2024-01-10","close":10210.0947},{"date":"2024-01-11","close":10231.4072},{"date":"2024-01-12","close":10158.9365},{"date":"2024-01-15","close":10278.3066},{"date":"2024-01-16","close":10205.8301},{"date":"2024-01-17","close":10086.4678},{"date":"2024-01-18","close":10342.5593},{"date":"2024-01-19","close":10043.834},{"date":"2024-01-22","close":10090.7266},{"date":"2024-01-23","close":10193.042},{"date":"2024-01-24","close":10261.2529},{"date":"2024-01-25","close":10384.8809},{"date":"2024-01-26","close":10436.0381},{"date":"2024-01-29","close":10764.2949},{"date":"2024-01-30","close":10798.4023},{"date":"2024-01-31","close":11003.0273},{"date":"2024-02-01","close":11544.4395},{"date":"2024-02-02","close":11872.6992},{"date":"2024-02-05","close":11783.1748},{"date":"2024-02-06","close":11557.2314},{"date":"2024-02-07","close":11787.4355},{"date":"2024-02-08","close":11876.9629},{"date":"2024-02-13","close":11851.3799},{"date":"2024-02-14","close":11651.0176},{"date":"2024-02-15","close":11565.7549},{"date":"2024-02-16","close":11876.9629},{"date":"2024-02-19","close":12162.5859},{"date":"2024-02-20","close":11983.5371},{"date":"2024-02-21","close":11923.8555},{"date":"2024-02-22","close":11923.8555},{"date":"2024-02-23","close":12081.5898},{"date":"2024-02-26","close":11732.0166},{"date":"2024-02-27","close":11663.8076},{"date":"2024-02-28","close":11855.6475},{"date":"2024-02-29","close":12051.748},{"date":"2024-03-04","close":12218.0098},{"date":"2024-03-05","close":12154.0625},{"date":"2024-03-06","close":12171.1172},{"date":"2024-03-07","close":12247.8496},{"date":"2024-03-08","close":12273.4268},{"date":"2024-03-11","close":12166.8516},{"date":"2024-03-12","close":12166.8516},{"date":"2024-03-13","close":12362.9531},{"date":"2024-03-14","close":12699.7383},{"date":"2024-03-15","close":12605.9463},{"date":"2024-03-18","close":12448.2148},{"date":"2024-03-19","close":12260.6387},{"date":"2024-03-20","close":12337.377},{"date":"2024-03-21","close":12593.1611},{"date":"2024-03-22","close":12601.6865},{"date":"2024-03-25","close":12452.4775},{"date":"2024-03-26","close":12465.2676},{"date":"2024-03-27","close":12230.7979},{"date":"2024-03-28","close":12290.4805},{"date":"2024-03-29","close":12145.5381},{"date":"2024-04-01","close":11945.1719},{"date":"2024-04-02","close":11928.1152},{"date":"2024-04-03","close":11821.54},{"date":"2024-04-04","close":11962.2227},{"date":"2024-04-05","close":11902.54},{"date":"2024-04-08","close":12004.8564},{"date":"2024-04-09","close":11983.5371},{"date":"2024-04-11","close":11757.5938},{"date":"2024-04-12","close":11416.5488},{"date":"2024-04-15","close":11544.4395},{"date":"2024-04-16","close":11459.1777},{"date":"2024-04-17","close":11331.2852},{"date":"2024-04-18","close":11425.0762},{"date":"2024-04-19","close":11373.915},{"date":"2024-04-22","close":11855.6475},{"date":"2024-04-23","close":12013.3799},{"date":"2024-04-24","close":11940.9082},{"date":"2024-04-25","close":12013.3799},{"date":"2024-04-26","close":12375.7422},{"date":"2024-04-29","close":12380.2393},{"date":"2024-04-30","close":12353.2686},{"date":"2024-05-02","close":12141.9834},{"date":"2024-05-03","close":12146.4785},{"date":"2024-05-07","close":12240.8818},{"date":"2024-05-08","close":12389.2305},{"date":"2024-05-09","close":12290.3301},{"date":"2024-05-10","close":12465.6475},{"date":"2024-05-13","close":12551.0615},{"date":"2024-05-14","close":12537.5752},{"date":"2024-05-16","close":12766.8389},{"date":"2024-05-17","close":12663.4434},{"date":"2024-05-20","close":12789.3154},{"date":"2024-05-21","close":12726.3818},{"date":"2024-05-22","close":12605.0068},{"date":"2024-05-23","close":12582.5283},{"date":"2024-05-24","close":12425.1895},{"date":"2024-05-27","close":12456.6592},{"date":"2024-05-28","close":12452.165},{"date":"2024-05-29","close":12452.165},{"date":"2024-05-30","close":12373.5859},{"date":"2024-05-31","close":12554.2217},{"date":"2024-06-03","close":12793.5654},{"date":"2024-06-04","close":12572.2861},{"date":"2024-06-05","close":12612.9287},{"date":"2024-06-07","close":12617.4463},{"date":"2024-06-10","close":12608.4131},{"date":"2024-06-11","close":12612.9287},{"date":"2024-06-12","close":12662.6045},{"date":"2024-06-13","close":12743.8916},{"date":"2024-06-14","close":12770.9854},{"date":"2024-06-17","close":12757.4355},{"date":"2024-06-18","close":12838.7256},{"date":"2024-06-19","close":12942.5928},{"date":"2024-06-20","close":13132.2588},{"date":"2024-06-21","close":13195.4805},{"date":"2024-06-24","close":13177.418},{"date":"2024-06-25","close":13240.6406},{"date":"2024-06-26","close":13245.1592},{"date":"2024-06-27","close":13261.4854},{"date":"2024-06-28","close":13520.001},{"date":"2024-07-01","close":13388.4756},{"date":"2024-07-02","close":13510.9316},{"date":"2024-07-03","close":13547.2168},{"date":"2024-07-04","close":13719.5596},{"date":"2024-07-05","close":13787.5908},{"date":"2024-07-08","close":13588.0332},{"date":"2024-07-09","close":13447.4326},{"date":"2024-07-10","close":13556.2891},{"date":"2024-07-11","close":13705.9541},{"date":"2024-07-12","close":13624.3164},{"date":"2024-07-15","close":13569.8906},{"date":"2024-07-16","close":13642.4561},{"date":"2024-07-17","close":13642.4561},{"date":"2024-07-18","close":13751.3047},{"date":"2024-07-19","close":13692.3477},{"date":"2024-07-22","close":13696.8799},{"date":"2024-07-23","close":13719.5596},{"date":"2024-07-24","close":13665.1357},{"date":"2024-07-25","close":13510.9316},{"date":"2024-07-26","close":13837.4775},{"date":"2024-07-29","close":14032.502},{"date":"2024-07-30","close":13966.9248},{"date":"2024-07-31","close":14098.9893},{"date":"2024-08-01","close":14167.2998},{"date":"2024-08-02","close":13766.5498},{"date":"2024-08-05","close":12933.1768},{"date":"2024-08-06","close":13124.4443},{"date":"2024-08-07","close":13443.2256},{"date":"2024-08-08","close":13525.1924},{"date":"2024-08-09","close":13661.8105},{"date":"2024-08-12","close":13698.2441},{"date":"2024-08-13","close":13853.0771},{"date":"2024-08-14","close":13807.5352},{"date":"2024-08-16","close":13784.7666},{"date":"2024-08-19","close":14026.1279},{"date":"2024-08-20","close":14281.1475},{"date":"2024-08-21","close":14331.2383},{"date":"2024-08-22","close":14317.5781},{"date":"2024-08-23","close":14422.3184},{"date":"2024-08-26","close":14618.1377},{"date":"2024-08-27","close":14960.7279},{"date":"2024-08-28","close":14167.2998},{"date":"2024-08-29","close":14119.7432},{"date":"2024-08-30","close":14087.7354},{"date":"2024-09-02","close":14156.3242},{"date":"2024-09-03","close":14307.2129},{"date":"2024-09-04","close":14078.5928},{"date":"2024-09-05","close":14064.876},{"date":"2024-09-06","close":14019.1504},{"date":"2024-09-09","close":13822.5332},{"date":"2024-09-10","close":13868.2568},{"date":"2024-09-11","close":13502.4639},{"date":"2024-09-12","close":13625.918},{"date":"2024-09-13","close":13936.8457},{"date":"2024-09-19","close":13991.7148},{"date":"2024-09-20","close":13968.8535},{"date":"2024-09-23","close":13886.5498},{"date":"2024-09-24","close":13913.9834},{"date":"2024-09-25","close":13511.6055},{"date":"2024-09-26","close":13785.9551},{"date":"2024-09-27","close":13784.1182},{"date":"2024-09-30","close":13641.7773},{"date":"2024-10-02","close":13494.8467},{"date":"2024-10-04","close":13545.3535},{"date":"2024-10-07","close":13742.7939},{"date":"2024-10-08","close":13637.1846},{"date":"2024-10-10","close":13747.3857},{"date":"2024-10-11","close":13747.3857},{"date":"2024-10-14","close":13944.8262},{"date":"2024-10-15","close":13944.8262},{"date":"2024-10-16","close":13990.7432},{"date":"2024-10-17","close":13949.417},{"date":"2024-10-18","close":13967.7861},{"date":"2024-10-21","close":13926.458},{"date":"2024-10-22","close":14018.292},{"date":"2024-10-23","close":13995.333},{"date":"2024-10-24","close":13954.0098},{"date":"2024-10-25","close":14188.1846},{"date":"2024-10-28","close":14004.5176},{"date":"2024-10-29","close":14036.6592},{"date":"2024-10-30","close":14365.4653},{"date":"2024-10-31","close":13795.0605},{"date":"2024-11-01","close":13887.2725},{"date":"2024-11-04","close":13841.166},{"date":"2024-11-05","close":14265.7408},{"date":"2024-11-06","close":14002.541},{"date":"2024-11-07","close":13965.6523},{"date":"2024-11-08","close":13974.874},{"date":"2024-11-11","close":14039.4258},{"date":"2024-11-12","close":13891.8828},{"date":"2024-11-13","close":13744.3447},{"date":"2024-11-14","close":13762.7852},{"date":"2024-11-15","close":13638.2979},{"date":"2024-11-18","close":13822.7236},{"date":"2024-11-19","close":13868.832},{"date":"2024-11-20","close":14034.8154},{"date":"2024-11-21","close":14140.8594},{"date":"2024-11-22","close":14246.9043},{"date":"2024-11-25","close":14246.9043},{"date":"2024-11-26","close":14210.0195},{"date":"2024-11-27","close":14431.332},{"date":"2024-11-28","close":14508.1768},{"date":"2024-11-29","close":14452.626},{"date":"2024-12-02","close":14526.6943},{"date":"2024-12-03","close":14934.0693},{"date":"2024-12-04","close":14535.9521},{"date":"2024-12-05","close":14045.249},{"date":"2024-12-06","close":14045.249},{"date":"2024-12-09","close":13596.208},{"date":"2024-12-10","close":13758.2295},{"date":"2024-12-11","close":13934.1475},{"date":"2024-12-12","close":14077.6514},{"date":"2024-12-13","close":14017.4727},{"date":"2024-12-16","close":13887.8516},{"date":"2024-12-17","close":13781.3789},{"date":"2024-12-18","close":13855.4473},{"date":"2024-12-19","close":13688.793},{"date":"2024-12-20","close":13522.1387},{"date":"2024-12-23","close":13799.8965},{"date":"2024-12-24","close":13804.5254},{"date":"2024-12-26","close":13721.1982},{"date":"2024-12-27","close":13547.3223},{"date":"2024-12-30","close":13398.5537},{"date":"2025-01-02","close":13384.6074},{"date":"2025-01-03","close":13347.415},{"date":"2025-01-06","close":13375.3057},{"date":"2025-01-07","close":13426.4463},{"date":"2025-01-08","close":13458.9912},{"date":"2025-01-09","close":13556.6211},{"date":"2025-01-10","close":13575.2168},{"date":"2025-01-13","close":13593.8164},{"date":"2025-01-14","close":13514.7812},{"date":"2025-01-15","close":13570.5693},{"date":"2025-01-16","close":13589.1641},{"date":"2025-01-17","close":13556.6211},{"date":"2025-01-20","close":13551.9736},{"date":"2025-01-21","close":13575.2168},{"date":"2025-01-22","close":13635.6562},{"date":"2025-01-23","close":13617.0596},{"date":"2025-01-24","close":13633.8662},{"date":"2025-01-31","close":13909.3447},{"date":"2025-02-03","close":13750.5957},{"date":"2025-02-04","close":13834.6416},{"date":"2025-02-05","close":13839.3096},{"date":"2025-02-06","close":13815.9639},{"date":"2025-02-07","close":13741.2588},{"date":"2025-02-10","close":13694.5674},{"date":"2025-02-11","close":13689.8965},{"date":"2025-02-12","close":13727.251},{"date":"2025-02-13","close":13722.5811},{"date":"2025-02-14","close":13862.6562},{"date":"2025-02-17","close":14016.7373},{"date":"2025-02-18","close":14049.4199},{"date":"2025-02-19","close":14105.4492},{"date":"2025-02-20","close":14119.458},{"date":"2025-02-21","close":14054.0928},{"date":"2025-02-24","close":14147.4727},{"date":"2025-02-25","close":14026.0742},{"date":"2025-02-26","close":14058.7578},{"date":"2025-02-27","close":14066.2607},{"date":"2025-02-28","close":13799.002},{"date":"2025-03-04","close":13709.916},{"date":"2025-03-05","close":13700.54},{"date":"2025-03-06","close":13883.4004},{"date":"2025-03-07","close":13709.916},{"date":"2025-03-10","close":13831.8213},{"date":"2025-03-11","close":13705.2275},{"date":"2025-03-12","close":13799.002},{"date":"2025-03-13","close":13813.0693},{"date":"2025-03-14","close":13770.8691},{"date":"2025-03-17","close":13925.5967},{"date":"2025-03-18","close":14019.375},{"date":"2025-03-19","close":14108.46},{"date":"2025-03-20","close":14117.8369},{"date":"2025-03-21","close":14094.3936},{"date":"2025-03-24","close":14136.5938},{"date":"2025-03-25","close":14145.9717},{"date":"2025-03-26","close":14108.46},{"date":"2025-03-27","close":14038.1279},{"date":"2025-03-28","close":14012.7041},{"date":"2025-03-31","close":13814.9424},{"date":"2025-04-01","close":13951.4932},{"date":"2025-04-02","close":13909.1143},{"date":"2025-04-03","close":13763.1484},{"date":"2025-04-04","close":13730.1875},{"date":"2025-04-07","close":13198.1191},{"date":"2025-04-08","close":13094.5312},{"date":"2025-04-09","close":12943.8564},{"date":"2025-04-10","close":13395.8828},{"date":"2025-04-11","close":13400.5879},{"date":"2025-04-14","close":13485.3408},{"date":"2025-04-15","close":13678.3955},{"date":"2025-04-16","close":13725.4805},{"date":"2025-04-17","close":13758.4414},{"date":"2025-04-18","close":13876.1543},{"date":"2025-04-21","close":14050.3711},{"date":"2025-04-22","close":14116.291},{"date":"2025-04-23","close":14229.2979},{"date":"2025-04-24","close":14266.9668},{"date":"2025-04-25","close":14304.6338},{"date":"2025-04-28","close":14271.6729},{"date":"2025-04-29","close":14458.9102},{"date":"2025-04-30","close":14666.9561},{"date":"2025-05-02","close":14723.6934},{"date":"2025-05-07","close":14799.3438},{"date":"2025-05-08","close":14766.2471},{"date":"2025-05-09","close":14808.8027},{"date":"2025-05-12","close":14988.4746},{"date":"2025-05-13","close":15045.2139},{"date":"2025-05-14","close":15130.3184},{"date":"2025-05-15","close":15064.124},{"date":"2025-05-16","close":15130.3184},{"date":"2025-05-19","close":15045.2139},{"date":"2025-05-20","close":15196.5166},{"date":"2025-05-21","close":15276.8945},{"date":"2025-05-22","close":15220.1562},{"date":"2025-05-23","close":15357.2744},{"date":"2025-05-26","close":15593.6846},{"date":"2025-05-27","close":15640.9658},{"date":"2025-05-28","close":15792.2676},{"date":"2025-05-29","close":16388.7441},{"date":"2025-05-30","close":16331.7578},{"date":"2025-06-02","close":16127.5527},{"date":"2025-06-04","close":16816.1523},{"date":"2025-06-05","close":16873.1387},{"date":"2025-06-09","close":17210.3203},{"date":"2025-06-10","close":17162.8242},{"date":"2025-06-11","close":17305.2969},{"date":"2025-06-12","close":17300.5488},{"date":"2025-06-13","close":17305.2969},{"date":"2025-06-16","close":17613.9824},{"date":"2025-06-17","close":17514.2539},{"date":"2025-06-18","close":17428.7734},{"date":"2025-06-19","close":17414.5254},{"date":"2025-06-20","close":17509.5059},{"date":"2025-06-23","close":17495.2578},{"date":"2025-06-24","close":17946.4082},{"date":"2025-06-25","close":18169.6152},{"date":"2025-06-26","close":18012.8965},{"date":"2025-06-27","close":17934.7129},{"date":"2025-06-30","close":18096.8008},{"date":"2025-07-01","close":18306.5645},{"date":"2025-07-02","close":18349.4746},{"date":"2025-07-03","close":18497.2617},{"date":"2025-07-04","close":18225.5215},{"date":"2025-07-07","close":18420.9824},{"date":"2025-07-08","close":19040.7344},{"date":"2025-07-09","close":19369.6816},{"date":"2025-07-10","close":19641.418},{"date":"2025-07-11","close":19770.1367},{"date":"2025-07-14","close":20389.8906},{"date":"2025-07-15","close":20261.1738},{"date":"2025-07-16","close":19703.3887},{"date":"2025-07-17","close":19817.8105},{"date":"2025-07-18","close":19550.8379},{"date":"2025-07-21","close":19403.0547},{"date":"2025-07-22","close":19403.0547},{"date":"2025-07-23","close":19507.9355},{"date":"2025-07-24","close":19326.7754},{"date":"2025-07-25","close":19298.166},{"date":"2025-07-28","close":18545.4746},{"date":"2025-07-29","close":18730.6465},{"date":"2025-07-30","close":18876.5078},{"date":"2025-07-31","close":18685.8379},{"date":"2025-08-01","close":17999.416},{"date":"2025-08-04","close":18247.293},{"date":"2025-08-05","close":18457.0312},{"date":"2025-08-06","close":18619.0977},{"date":"2025-08-07","close":18647.7012},{"date":"2025-08-08","close":18666.7656},{"date":"2025-08-11","close":18509.4648},{"date":"2025-08-12","close":18638.168},{"date":"2025-08-13","close":18600.0332},{"date":"2025-08-14","close":18600.0332},{"date":"2025-08-18","close":18409.3652},{"date":"2025-08-19","close":18352.1582},{"date":"2025-08-20","close":18361.6934},{"date":"2025-08-21","close":18414.1309},{"date":"2025-08-22","close":18385.5273},{"date":"2025-08-25","close":18499.9336},{"date":"2025-08-26","close":18409.3652},{"date":"2025-08-27","close":18428.4277},{"date":"2025-08-28","close":18694.5352},{"date":"2025-08-29","close":18579.6699},{"date":"2025-09-01","close":18484.3145},{"date":"2025-09-02","close":18555.7383},{"date":"2025-09-03","close":18555.7383},{"date":"2025-09-04","close":18522.2363},{"date":"2025-09-05","close":18550.9531},{"date":"2025-09-08","close":18546.168},{"date":"2025-09-09","close":18761.5449},{"date":"2025-09-10","close":19163.5762},{"date":"2025-09-11","close":19130.0703},{"date":"2025-09-12","close":19201.8672},{"date":"2025-09-15","close":19355.0234},{"date":"2025-09-16","close":19249.7246},{"date":"2025-09-17","close":19067.8535},{"date":"2025-09-18","close":19187.5059},{"date":"2025-09-19","close":19096.5703},{"date":"2025-09-22","close":19125.2832},{"date":"2025-09-23","close":19091.7832},{"date":"2025-09-24","close":18943.4102},{"date":"2025-09-25","close":18881.1973},{"date":"2025-09-26","close":18708.8945},{"date":"2025-09-29","close":18884.7656},{"date":"2025-09-30","close":18759.8281},{"date":"2025-10-01","close":18644.502},{"date":"2025-10-02","close":18793.4668},{"date":"2025-10-10","close":18538.7871},{"date":"2025-10-13","close":18447.4844},{"date":"2025-10-14","close":18457.0996},{"date":"2025-10-15","close":18793.4668},{"date":"2025-10-16","close":19009.709},{"date":"2025-10-17","close":18841.5195},{"date":"2025-10-20","close":19206.7246},{"date":"2025-10-21","close":19173.0879},{"date":"2025-10-22","close":19370.1016},{"date":"2025-10-23","close":19254.7734},{"date":"2025-10-24","close":19298.0234},{"date":"2025-10-27","close":19422.9629},{"date":"2025-10-28","close":19355.6855},{"date":"2025-10-29","close":19293.2188},{"date":"2025-10-30","close":19151.3887},{"date":"2025-10-31","close":19262.3438},{"date":"2025-11-03","close":19339.5293},{"date":"2025-11-04","close":19257.5215},{"date":"2025-11-05","close":19146.5664},{"date":"2025-11-06","close":19730.2773},{"date":"2025-11-07","close":19546.9609},{"date":"2025-11-10","close":20328.4512},{"date":"2025-11-11","close":20289.8613},{"date":"2025-11-12","close":20810.8555},{"date":"2025-11-13","close":20820.502},{"date":"2025-11-14","close":20439.4062},{"date":"2025-11-17","close":20338.1016},{"date":"2025-11-18","close":19807.457},{"date":"2025-11-19","close":19971.4746},{"date":"2025-11-20","close":19990.7695},{"date":"2025-11-21","close":19855.6992},{"date":"2025-11-24","close":19836.4043},{"date":"2025-11-25","close":19812.2793},{"date":"2025-11-26","close":20116.1953},{"date":"2025-11-27","close":20249.8809},{"date":"2025-11-28","close":20167.5234},{"date":"2025-12-01","close":20206.2578},{"date":"2025-12-02","close":20608.1582},{"date":"2025-12-03","close":20700.1602},{"date":"2025-12-04","close":20719.5293},{"date":"2025-12-05","close":20932.584},{"date":"2025-12-08","close":20874.4766},{"date":"2025-12-09","close":20782.4766},{"date":"2025-12-10","close":20632.3711},{"date":"2025-12-11","close":20709.8418},{"date":"2025-12-12","close":20947.1094},{"date":"2025-12-15","close":20864.791},{"date":"2025-12-16","close":20680.791},{"date":"2025-12-17","close":20675.9492},{"date":"2025-12-18","close":20462.8965},{"date":"2025-12-19","close":20574.2617},{"date":"2025-12-22","close":20792.1582},{"date":"2025-12-23","close":20787.3184},{"date":"2025-12-24","close":20830.8965},{"date":"2025-12-26","close":20680.7891},{"date":"2025-12-29","close":20678.8477},{"date":"2025-12-30","close":20678.8477},{"date":"2026-01-02","close":20581.6504},{"date":"2026-01-05","close":20615.6719},{"date":"2026-01-06","close":20810.0625},{"date":"2026-01-07","close":20780.9023},{"date":"2026-01-08","close":20460.1504},{"date":"2026-01-09","close":20654.5469},{"date":"2026-01-12","close":20814.9258},{"date":"2026-01-13","close":21057.918},{"date":"2026-01-14","close":21300.9121},{"date":"2026-01-15","close":21602.2227},{"date":"2026-01-16","close":21655.6836},{"date":"2026-01-19","close":22134.4961},{"date":"2026-01-20","close":22442.9883},{"date":"2026-01-21","close":22705.4199},{"date":"2026-01-22","close":22642.2402},{"date":"2026-01-23","close":22865.7969},{"date":"2026-01-26","close":22588.7852},{"date":"2026-01-27","close":23045.6152},{"date":"2026-01-28","close":23031.0332},{"date":"2026-01-29","close":23685.6074},{"date":"2026-01-30","close":23705.1172},{"date":"2026-02-02","close":23051.5215},{"date":"2026-02-03","close":23973.3848},{"date":"2026-02-04","close":24441.6348},{"date":"2026-02-05","close":24383.1035},{"date":"2026-02-06","close":24290.4316},{"date":"2026-02-09","close":25046.457},{"date":"2026-02-10","close":25646.4023},{"date":"2026-02-11","close":26124.4062},{"date":"2026-02-12","close":26787.7598},{"date":"2026-02-13","close":27109.6797},{"date":"2026-02-19","close":27929.1172},{"date":"2026-02-20","close":28894.877},{"date":"2026-02-23","close":28577.8379},{"date":"2026-02-24","close":28138.8516},{"date":"2026-02-25","close":28514.4258},{"date":"2026-02-26","close":28691.5176},{"date":"2026-02-27","close":28226.7793},{"date":"2026-03-03","close":26964.6484},{"date":"2026-03-04","close":23887.5859},{"date":"2026-03-05","close":25624.2422},{"date":"2026-03-06","close":25526.4023},{"date":"2026-03-09","close":24548.002},{"date":"2026-03-10","close":25183.9609},{"date":"2026-03-11","close":25663.375},{"date":"2026-03-12","close":25609.5645},{"date":"2026-03-13","close":25183.9609},{"date":"2026-03-16","close":24988.2812},{"date":"2026-03-17","close":25389.4238},{"date":"2026-03-18","close":26172.1445},{"date":"2026-03-19","close":25692.7285},{"date":"2026-03-20","close":26221.0625},{"date":"2026-03-23","close":24593.3652},{"date":"2026-03-24","close":25080.5566},{"date":"2026-03-25","close":25645.6973},{"date":"2026-03-26","close":25246.1992},{"date":"2026-03-27","close":25343.6387},{"date":"2026-03-30","close":24655.4023},{"date":"2026-03-31","close":24098.1602},{"date":"2026-04-01","close":25251.7422},{"date":"2026-04-02","close":24489.207},{"date":"2026-04-03","close":24779.3008},{"date":"2026-04-06","close":24792.2656},{"date":"2026-04-07","close":24577.1895},{"date":"2026-04-08","close":25589.0215},{"date":"2026-04-09","close":25461.9316},{"date":"2026-04-10","close":25931.1855},{"date":"2026-04-13","close":25906.7422},{"date":"2026-04-14","close":26327.1152},{"date":"2026-04-15","close":26571.5234},{"date":"2026-04-16","close":26884.3555},{"date":"2026-04-17","close":26987.0059},{"date":"2026-04-20","close":26913.6875},{"date":"2026-04-21","close":26923.4629},{"date":"2026-04-22","close":26815.9238},{"date":"2026-04-23","close":26820.8125},{"date":"2026-04-24","close":26781.7051},{"date":"2026-04-27","close":26674.1719},{"date":"2026-04-28","close":27065.2168},{"date":"2026-04-29","close":26938.709},{"date":"2026-04-30","close":26639.6094},{"date":"2026-05-04","close":27105.4219},{"date":"2026-05-06","close":27174.0684},{"date":"2026-05-07","close":27169.1621},{"date":"2026-05-08","close":27203.4863},{"date":"2026-05-11","close":27315.6465},{"date":"2026-05-12","close":26931.6133},{"date":"2026-05-13","close":26951.3086},{"date":"2026-05-14","close":27620.9062},{"date":"2026-05-15","close":27197.4824},{"date":"2026-05-18","close":26646.0488},{"date":"2026-05-19","close":25868.1348},{"date":"2026-05-20","close":25405.3242},{"date":"2026-05-21","close":26488.498},{"date":"2026-05-22","close":26813.4492},{"date":"2026-05-26","close":26700.2109},{"date":"2026-05-27","close":26183.2402},{"date":"2026-05-28","close":25808.8281},{"date":"2026-05-29","close":26169.4102},{"date":"2026-06-01","close":26623.8418},{"date":"2026-06-02","close":26322.6738},{"date":"2026-06-04","close":26455.4941},{"date":"2026-06-05","close":26155.4199},{"date":"2026-06-08","close":24915.7793},{"date":"2026-06-09","close":25707.7715},{"date":"2026-06-10","close":25240.4492},{"date":"2026-06-11","close":25333.9141},{"date":"2026-06-12","close":25904.541},{"date":"2026-06-15","close":26939.9707},{"date":"2026-06-16","close":27241.2793},{"date":"2026-06-17","close":26406.5039},{"date":"2026-06-18","close":25754.4922},{"date":"2026-06-19","close":25210.9355},{"date":"2026-06-22","close":24573.9551},{"date":"2026-06-23","close":23635.4512},{"date":"2026-06-24","close":23576.1777},{"date":"2026-06-25","close":23615.6953},{"date":"2026-06-26","close":22825.1191},{"date":"2026-06-29","close":23817.5918},{"date":"2026-06-30","close":23782.8848},{"date":"2026-07-01","close":24055.5684},{"date":"2026-07-02","close":24496.8184},{"date":"2026-07-03","close":24850.4844},{"date":"2026-07-06","close":25191.1738},{"date":"2026-07-07","close":25235.6113},{"date":"2026-07-08","close":24820.8594},{"date":"2026-07-09","close":24124.6699},{"date":"2026-07-10","close":24850.4844},{"date":"2026-07-13","close":24564.1094},{"date":"2026-07-14","close":24327.1094},{"date":"2026-07-15","close":24806.0488},{"date":"2026-07-16","close":24889.9844},{"date":"2026-07-20","close":24341.9199},{"date":"2026-07-21","close":24341.9199},{"date":"2026-07-22","close":24519.6738},{"date":"2026-07-23","close":25013.4219},{"date":"2026-07-24","close":24934.4199},{"date":"2026-07-27","close":25082.5469},{"date":"2026-07-28","close":24213.5469},{"date":"2026-07-29","close":23235.9199},{"date":"2026-07-30","close":23680.2656},{"date":"2026-07-31","close":24409.2695},{"date":"2026-08-03","close":23923.2676},{"date":"2026-08-04","close":24310.0859},{"date":"2026-08-05","close":24543.168},{"date":"2026-08-06","close":24791.1289},{"date":"2026-08-07","close":24925.0273},{"date":"2026-08-10","close":24815.9258},{"date":"2026-08-11","close":24815.9258},{"date":"2026-08-12","close":24741.5371},{"date":"2026-08-13","close":24786.1699},{"date":"2026-08-14","close":25366.3984},{"date":"2026-08-18","close":25128.3555},{"date":"2026-08-19","close":24726.6602},{"date":"2026-08-20","close":24463.8203},{"date":"2026-08-21","close":24498.5352},{"date":"2026-08-24","close":24577.8828},{"date":"2026-08-25","close":24959.7422},{"date":"2026-08-26","close":25197.7852},{"date":"2026-08-27","close":25118.4375},{"date":"2026-08-28","close":25400.2754},{"date":"2026-08-31","close":25225.9941},{"date":"2026-09-01","close":25504.8438},{"date":"2026-09-02","close":25026.8145},{"date":"2026-09-03","close":25489.9062},{"date":"2026-09-04","close":25345.502},{"date":"2026-09-07","close":25445.0898},{"date":"2026-09-08","close":25225.9941},{"date":"2026-09-09","close":25186.1582},{"date":"2026-09-10","close":25206.0762},{"date":"2026-09-11","close":25415.2129},{"date":"2026-09-14","close":25426.1692},{"date":"2026-09-15","close":25084.577},{"date":"2026-09-16","close":24851.5378},{"date":"2026-09-17","close":24926.2292},{"date":"2026-09-18","close":24772.8618},{"date":"2026-09-21","close":24796.7643},{"date":"2026-09-22","close":24761.9069},{"date":"2026-09-23","close":24598.5805},{"date":"2026-09-28","close":24882.4106},{"date":"2026-09-29","close":24840.0},{"date":"2026-09-30","close":24515.0},{"date":"2026-10-01","close":24315.0},{"date":"2026-10-02","close":24490.0},{"date":"2026-10-06","close":24410.0},{"date":"2026-10-07","close":24305.0},{"date":"2026-10-08","close":23900.0},{"date":"2026-10-12","close":23755.0},{"date":"2026-10-13","close":23740.0},{"date":"2026-10-14","close":23500.0},{"date":"2026-10-15","close":23130.0},{"date":"2026-10-16","close":23245.0},{"date":"2026-10-19","close":23610.0},{"date":"2026-10-20","close":23275.0},{"date":"2026-10-21","close":23060.0},{"date":"2026-10-22","close":22785.0},{"date":"2026-10-23","close":22180.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":40076.0,"foreign_net":-392.0,"institution_net":-39684.0},{"date":"2026-10-21","retail_net":80364.0,"foreign_net":-59767.0,"institution_net":-20597.0},{"date":"2026-10-20","retail_net":45049.0,"foreign_net":-18440.0,"institution_net":-26609.0},{"date":"2026-10-19","retail_net":33080.0,"foreign_net":-3336.0,"institution_net":-29744.0},{"date":"2026-10-16","retail_net":32622.0,"foreign_net":27834.0,"institution_net":-60456.0},{"date":"2026-10-15","retail_net":-36306.0,"foreign_net":-9988.0,"institution_net":46294.0},{"date":"2026-10-14","retail_net":51793.0,"foreign_net":-10725.0,"institution_net":-41068.0},{"date":"2026-10-13","retail_net":2722.0,"foreign_net":2476.0,"institution_net":-5198.0},{"date":"2026-10-12","retail_net":56560.0,"foreign_net":7634.0,"institution_net":-64194.0},{"date":"2026-10-08","retail_net":133313.0,"foreign_net":-39761.0,"institution_net":-93552.0},{"date":"2026-10-07","retail_net":-95608.0,"foreign_net":66936.0,"institution_net":28672.0},{"date":"2026-10-06","retail_net":24075.0,"foreign_net":-21773.0,"institution_net":-2302.0},{"date":"2026-10-02","retail_net":17876.0,"foreign_net":45745.0,"institution_net":-63621.0},{"date":"2026-10-01","retail_net":37754.0,"foreign_net":26948.0,"institution_net":-64702.0},{"date":"2026-09-30","retail_net":229620.0,"foreign_net":-38229.0,"institution_net":-191391.0},{"date":"2026-09-29","retail_net":101324.0,"foreign_net":-20892.0,"institution_net":-80432.0},{"date":"2026-09-28","retail_net":-10182.0,"foreign_net":76197.0,"institution_net":-66015.0},{"date":"2026-09-23","retail_net":123937.0,"foreign_net":-27468.0,"institution_net":-96469.0},{"date":"2026-09-22","retail_net":172537.0,"foreign_net":-25759.0,"institution_net":-146778.0},{"date":"2026-09-21","retail_net":63864.0,"foreign_net":-82982.0,"institution_net":19118.0},{"date":"2026-09-18","retail_net":255903.0,"foreign_net":-47881.0,"institution_net":-208022.0},{"date":"2026-09-17","retail_net":5054.0,"foreign_net":77439.0,"institution_net":-82493.0},{"date":"2026-09-16","retail_net":116277.0,"foreign_net":-28916.0,"institution_net":-87361.0},{"date":"2026-09-15","retail_net":126043.0,"foreign_net":-90939.0,"institution_net":-35104.0},{"date":"2026-09-14","retail_net":-40910.0,"foreign_net":34576.0,"institution_net":6334.0},{"date":"2026-09-11","retail_net":-68279.0,"foreign_net":28087.0,"institution_net":40192.0},{"date":"2026-09-10","retail_net":24507.0,"foreign_net":74804.0,"institution_net":-99311.0},{"date":"2026-09-09","retail_net":39898.0,"foreign_net":-59070.0,"institution_net":19172.0},{"date":"2026-09-08","retail_net":-225568.0,"foreign_net":57743.0,"institution_net":167825.0},{"date":"2026-09-07","retail_net":-23627.0,"foreign_net":25896.0,"institution_net":-2269.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":40076.0,"foreign_net":-392.0,"institution_net":-39684.0},"d3":{"retail_net":165489.0,"foreign_net":-78599.0,"institution_net":-86890.0},"d7":{"retail_net":246678.0,"foreign_net":-74814.0,"institution_net":-171864.0},"d14":{"retail_net":423370.0,"foreign_net":13391.0,"institution_net":-436761.0},"d30":{"retail_net":1313768.0,"foreign_net":-34003.0,"institution_net":-1279765.0}},"analysis":"최근 5일 외국인 순매수 -5.41만, 기관 순매수 -17.71만. 30일 누적: 외국인 -3.40만, 기관 -127.98만.","foreign_flow":-54101.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-177090.0},"insider_trades":[],"price_analysis":{"current":22460.0,"low_30d":22145.0,"support":22512.6,"high_30d":25821.0,"change_1d":-1.4,"change_7d":-4.9,"change_30d":-11.0,"resistance":25453.4,"position_in_range":9.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 고배당주","phase":"above-fold","symbol_resolved":true}