{"status":"ok","report":{"etf":{"aum":1171000000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":28.1},{"name":"SK하이닉스","ticker":"000660","weight":26.86},{"name":"SK스퀘어","ticker":"402340","weight":3.28},{"name":"삼성전기","ticker":"009150","weight":2.34},{"name":"현대차","ticker":"005380","weight":1.57},{"name":"LG에너지솔루션","ticker":"373220","weight":1.32},{"name":"삼성생명","ticker":"032830","weight":1.2},{"name":"삼성물산","ticker":"028260","weight":1.12},{"name":"삼성바이오로직스","ticker":"207940","weight":1.02},{"name":"KB금융","ticker":"105560","weight":0.99}],"base_index":"코스피지수","aum_display":"1조 1,710억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":0.45},"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":"2026-10-23T09:41:19.811264+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":20.8,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.7,"direction":"higher_better","percentile":26}],"summary":"RSI 21","percentile":26}},"is_etf":true,"signals":[],"summary":"KODEX 코스피(226490)은(는) 코스피지수를 추종하는 ETF입니다, 순자산 1조 1,710억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.97,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.97%","value_pct":0.97},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.9658},"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-3345.456380552874,"grade":"D","trend":"하락","atr_14":2711.785714285714,"rsi_14":20.805798337241526,"sma_20":66147.25,"sma_60":67439.26666666666,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3345.46)가 시그널선(-2227.92)을 하회합니다(데드크로스). 현재가가 SMA20(66147)과 SMA60(67439) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 54206~78088 (현재 위치 12%).","bb_lower":54206.1589799131,"bb_upper":78088.3410200869,"macd_signal":-2227.916334971753},"change_pct":-0.02,"chart_data":[{"date":"2024-10-23","open":25533,"high":25867,"low":25479,"close":25804,"volume":43937},{"date":"2024-10-24","open":25712,"high":25784,"low":25601,"close":25630,"volume":51581},{"date":"2024-10-25","open":25749,"high":25896,"low":25595,"close":25663,"volume":35700},{"date":"2024-10-28","open":25712,"high":25950,"low":25693,"close":25940,"volume":233330},{"date":"2024-10-29","open":25882,"high":25964,"low":25789,"close":25964,"volume":35203},{"date":"2024-10-30","open":25928,"high":25962,"low":25686,"close":25763,"volume":120432},{"date":"2024-10-31","open":25455,"high":25620,"low":25338,"close":25455,"volume":189443},{"date":"2024-11-01","open":25295,"high":25445,"low":25218,"close":25218,"volume":56943},{"date":"2024-11-04","open":25281,"high":25654,"low":25252,"close":25654,"volume":44784},{"date":"2024-11-05","open":25521,"high":25652,"low":25454,"close":25585,"volume":42731},{"date":"2024-11-06","open":25750,"high":25750,"low":25218,"close":25426,"volume":294287},{"date":"2024-11-07","open":25328,"high":25572,"low":25183,"close":25436,"volume":70507},{"date":"2024-11-08","open":25631,"high":25698,"low":25314,"close":25368,"volume":89713},{"date":"2024-11-11","open":25386,"high":25386,"low":25061,"close":25130,"volume":278272},{"date":"2024-11-12","open":25062,"high":25111,"low":24626,"close":24626,"volume":135149},{"date":"2024-11-13","open":24443,"high":24607,"low":23958,"close":23996,"volume":190005},{"date":"2024-11-14","open":24069,"high":24248,"low":23928,"close":24044,"volume":128061},{"date":"2024-11-15","open":24175,"high":24175,"low":23745,"close":24006,"volume":379287},{"date":"2024-11-18","open":24145,"high":24596,"low":24145,"close":24481,"volume":556702},{"date":"2024-11-19","open":24487,"high":24579,"low":24434,"close":24539,"volume":172488},{"date":"2024-11-20","open":24568,"high":24670,"low":24510,"close":24645,"volume":119008},{"date":"2024-11-21","open":24554,"high":24777,"low":24554,"close":24631,"volume":24011},{"date":"2024-11-22","open":24704,"high":24902,"low":24699,"close":24820,"volume":115737},{"date":"2024-11-25","open":25004,"high":25183,"low":24965,"close":25135,"volume":37775},{"date":"2024-11-26","open":25135,"high":25169,"low":24936,"close":24965,"volume":67636},{"date":"2024-11-27","open":24930,"high":25037,"low":24770,"close":24844,"volume":28753},{"date":"2024-11-28","open":24785,"high":24935,"low":24756,"close":24868,"volume":57090},{"date":"2024-11-29","open":24870,"high":24870,"low":24273,"close":24447,"volume":60934},{"date":"2024-12-02","open":24577,"high":24644,"low":24324,"close":24427,"volume":48596},{"date":"2024-12-03","open":24519,"high":24810,"low":24499,"close":24810,"volume":42870},{"date":"2024-12-04","open":24359,"high":24820,"low":24296,"close":24481,"volume":258407},{"date":"2024-12-05","open":24481,"high":24481,"low":24165,"close":24267,"volume":94801},{"date":"2024-12-06","open":24291,"high":24418,"low":23821,"close":24127,"volume":176712},{"date":"2024-12-09","open":23904,"high":23909,"low":23448,"close":23458,"volume":262782},{"date":"2024-12-10","open":23647,"high":24030,"low":23647,"close":24020,"volume":145993},{"date":"2024-12-11","open":23972,"high":24253,"low":23947,"close":24238,"volume":123319},{"date":"2024-12-12","open":24379,"high":24674,"low":24296,"close":24650,"volume":105902},{"date":"2024-12-13","open":24573,"high":24796,"low":24505,"close":24704,"volume":216338},{"date":"2024-12-16","open":24912,"high":24950,"low":24616,"close":24694,"volume":85889},{"date":"2024-12-17","open":24693,"high":24693,"low":24363,"close":24432,"volume":149776},{"date":"2024-12-18","open":24413,"high":24719,"low":24413,"close":24670,"volume":786486},{"date":"2024-12-19","open":24075,"high":24311,"low":24060,"close":24190,"volume":141571},{"date":"2024-12-20","open":24108,"high":24113,"low":23691,"close":23841,"volume":569533},{"date":"2024-12-23","open":23972,"high":24243,"low":23908,"close":24209,"volume":234363},{"date":"2024-12-24","open":24277,"high":24306,"low":24123,"close":24204,"volume":56748},{"date":"2024-12-26","open":24262,"high":24272,"low":24083,"close":24103,"volume":82133},{"date":"2024-12-27","open":24064,"high":24132,"low":23821,"close":23952,"volume":143236},{"date":"2024-12-30","open":23918,"high":24214,"low":23849,"close":23947,"volume":77754},{"date":"2025-01-02","open":23952,"high":24025,"low":23797,"close":23918,"volume":136995},{"date":"2025-01-03","open":23898,"high":24476,"low":23898,"close":24350,"volume":198322},{"date":"2025-01-06","open":24418,"high":24801,"low":24394,"close":24781,"volume":132882},{"date":"2025-01-07","open":24989,"high":25134,"low":24839,"close":24839,"volume":211738},{"date":"2025-01-08","open":24694,"high":25160,"low":24694,"close":25145,"volume":348789},{"date":"2025-01-09","open":25193,"high":25252,"low":25072,"close":25150,"volume":128016},{"date":"2025-01-10","open":25117,"high":25243,"low":24976,"close":25087,"volume":131031},{"date":"2025-01-13","open":24980,"high":25047,"low":24723,"close":24791,"volume":222087},{"date":"2025-01-14","open":24920,"high":24930,"low":24713,"close":24849,"volume":114051},{"date":"2025-01-15","open":24959,"high":25134,"low":24819,"close":24868,"volume":232780},{"date":"2025-01-16","open":25193,"high":25223,"low":25091,"close":25140,"volume":262737},{"date":"2025-01-17","open":25062,"high":25178,"low":25014,"close":25135,"volume":70297},{"date":"2025-01-20","open":25242,"high":25252,"low":25052,"close":25111,"volume":102758},{"date":"2025-01-21","open":25193,"high":25382,"low":24985,"close":25091,"volume":204663},{"date":"2025-01-22","open":25277,"high":25412,"low":25161,"close":25363,"volume":164513},{"date":"2025-01-23","open":25333,"high":25333,"low":25062,"close":25062,"volume":98417},{"date":"2025-01-24","open":25168,"high":25317,"low":25125,"close":25300,"volume":157600},{"date":"2025-01-31","open":25023,"high":25096,"low":24898,"close":25096,"volume":134517},{"date":"2025-02-03","open":24660,"high":24660,"low":24296,"close":24471,"volume":296293},{"date":"2025-02-04","open":24723,"high":24994,"low":24626,"close":24747,"volume":158219},{"date":"2025-02-05","open":24878,"high":25057,"low":24878,"close":24980,"volume":139155},{"date":"2025-02-06","open":25115,"high":25251,"low":25051,"close":25251,"volume":75808},{"date":"2025-02-07","open":25242,"high":25276,"low":25101,"close":25140,"volume":57980},{"date":"2025-02-10","open":24936,"high":25174,"low":24893,"close":25101,"volume":84155},{"date":"2025-02-11","open":25258,"high":25393,"low":25175,"close":25334,"volume":853137},{"date":"2025-02-12","open":25242,"high":25392,"low":25198,"close":25387,"volume":145657},{"date":"2025-02-13","open":25464,"high":25702,"low":25459,"close":25702,"volume":190480},{"date":"2025-02-14","open":25765,"high":25882,"low":25722,"close":25809,"volume":147515},{"date":"2025-02-17","open":25837,"high":26002,"low":25817,"close":25983,"volume":272360},{"date":"2025-02-18","open":26038,"high":26191,"low":25940,"close":26187,"volume":504841},{"date":"2025-02-19","open":26240,"high":26667,"low":26230,"close":26580,"volume":255462},{"date":"2025-02-20","open":26525,"high":26554,"low":26351,"close":26405,"volume":218804},{"date":"2025-02-21","open":26410,"high":26434,"low":26259,"close":26434,"volume":153243},{"date":"2025-02-24","open":26205,"high":26313,"low":26147,"close":26308,"volume":110863},{"date":"2025-02-25","open":26099,"high":26294,"low":26056,"close":26226,"volume":90992},{"date":"2025-02-26","open":26200,"high":26366,"low":26089,"close":26313,"volume":151708},{"date":"2025-02-27","open":26381,"high":26386,"low":26099,"close":26250,"volume":204090},{"date":"2025-02-28","open":25950,"high":25950,"low":25323,"close":25387,"volume":569322},{"date":"2025-03-04","open":25301,"high":25503,"low":25174,"close":25310,"volume":402173},{"date":"2025-03-05","open":25459,"high":25620,"low":25353,"close":25605,"volume":530855},{"date":"2025-03-06","open":25713,"high":25839,"low":25650,"close":25751,"volume":149284},{"date":"2025-03-07","open":25567,"high":25765,"low":25441,"close":25654,"volume":111399},{"date":"2025-03-10","open":25523,"high":25809,"low":25513,"close":25765,"volume":228452},{"date":"2025-03-11","open":25267,"high":25508,"low":25101,"close":25426,"volume":212330},{"date":"2025-03-12","open":25596,"high":25818,"low":25446,"close":25760,"volume":95218},{"date":"2025-03-13","open":25925,"high":26023,"low":25605,"close":25697,"volume":412717},{"date":"2025-03-14","open":25692,"high":25778,"low":25595,"close":25673,"volume":343269},{"date":"2025-03-17","open":25878,"high":26100,"low":25873,"close":26100,"volume":103531},{"date":"2025-03-18","open":26299,"high":26420,"low":26104,"close":26148,"volume":199526},{"date":"2025-03-19","open":26168,"high":26450,"low":26153,"close":26342,"volume":130326},{"date":"2025-03-20","open":26449,"high":26535,"low":26308,"close":26405,"volume":75790},{"date":"2025-03-21","open":26342,"high":26492,"low":26201,"close":26492,"volume":93947},{"date":"2025-03-24","open":26435,"high":26536,"low":26319,"close":26381,"volume":45165},{"date":"2025-03-25","open":26585,"high":26614,"low":26201,"close":26206,"volume":134069},{"date":"2025-03-26","open":26319,"high":26555,"low":26245,"close":26526,"volume":67347},{"date":"2025-03-27","open":26304,"high":26420,"low":26138,"close":26226,"volume":108547},{"date":"2025-03-28","open":26130,"high":26130,"low":25684,"close":25785,"volume":181556},{"date":"2025-03-31","open":25431,"high":25455,"low":25047,"close":25116,"volume":304883},{"date":"2025-04-01","open":25489,"high":25693,"low":25188,"close":25431,"volume":300967},{"date":"2025-04-02","open":25488,"high":25522,"low":25213,"close":25281,"volume":180217},{"date":"2025-04-03","open":24640,"high":25121,"low":24626,"close":25082,"volume":542293},{"date":"2025-04-04","open":24742,"high":25328,"low":24611,"close":24883,"volume":816815},{"date":"2025-04-07","open":23952,"high":23987,"low":23511,"close":23564,"volume":1180593},{"date":"2025-04-08","open":24074,"high":24074,"low":23530,"close":23603,"volume":595340},{"date":"2025-04-09","open":23544,"high":23626,"low":23103,"close":23249,"volume":615074},{"date":"2025-04-10","open":25209,"high":25209,"low":24142,"close":24636,"volume":454553},{"date":"2025-04-11","open":24198,"high":24533,"low":24178,"close":24524,"volume":148589},{"date":"2025-04-14","open":24723,"high":24850,"low":24684,"close":24699,"volume":190499},{"date":"2025-04-15","open":24830,"high":25033,"low":24801,"close":24980,"volume":113637},{"date":"2025-04-16","open":24888,"high":24975,"low":24630,"close":24699,"volume":159444},{"date":"2025-04-17","open":24699,"high":24936,"low":24674,"close":24936,"volume":124116},{"date":"2025-04-18","open":24878,"high":25047,"low":24869,"close":25014,"volume":63462},{"date":"2025-04-21","open":25048,"high":25189,"low":24986,"close":25087,"volume":70204},{"date":"2025-04-22","open":24995,"high":25156,"low":24947,"close":25043,"volume":98270},{"date":"2025-04-23","open":25402,"high":25450,"low":25271,"close":25440,"volume":234662},{"date":"2025-04-24","open":25456,"high":25485,"low":25272,"close":25407,"volume":774098},{"date":"2025-04-25","open":25615,"high":25707,"low":25538,"close":25649,"volume":266252},{"date":"2025-04-28","open":25687,"high":25759,"low":25600,"close":25634,"volume":72042},{"date":"2025-04-29","open":25707,"high":25900,"low":25613,"close":25811,"volume":138120},{"date":"2025-04-30","open":25800,"high":25899,"low":25637,"close":25845,"volume":127276},{"date":"2025-05-02","open":25712,"high":25876,"low":25618,"close":25821,"volume":103219},{"date":"2025-05-07","open":25989,"high":26053,"low":25810,"close":25959,"volume":224017},{"date":"2025-05-08","open":25959,"high":26107,"low":25959,"close":25964,"volume":133058},{"date":"2025-05-09","open":26058,"high":26112,"low":25919,"close":25954,"volume":339963},{"date":"2025-05-12","open":26137,"high":26261,"low":26063,"close":26261,"volume":131048},{"date":"2025-05-13","open":26350,"high":26410,"low":26221,"close":26276,"volume":251166},{"date":"2025-05-14","open":26503,"high":26672,"low":26410,"close":26598,"volume":143982},{"date":"2025-05-15","open":26603,"high":26642,"low":26385,"close":26445,"volume":76747},{"date":"2025-05-16","open":26519,"high":26564,"low":26391,"close":26494,"volume":614211},{"date":"2025-05-19","open":26401,"high":26411,"low":26153,"close":26257,"volume":433079},{"date":"2025-05-20","open":26401,"high":26441,"low":26202,"close":26227,"volume":55896},{"date":"2025-05-21","open":26316,"high":26548,"low":26316,"close":26440,"volume":106191},{"date":"2025-05-22","open":26391,"high":26599,"low":26088,"close":26103,"volume":283604},{"date":"2025-05-23","open":26188,"high":26257,"low":26103,"close":26138,"volume":29836},{"date":"2025-05-26","open":26222,"high":26633,"low":26188,"close":26633,"volume":60285},{"date":"2025-05-27","open":26489,"high":26663,"low":26466,"close":26574,"volume":76111},{"date":"2025-05-28","open":26682,"high":27133,"low":26632,"close":26905,"volume":616961},{"date":"2025-05-29","open":27138,"high":27470,"low":27078,"close":27470,"volume":326421},{"date":"2025-05-30","open":27415,"high":27430,"low":27158,"close":27247,"volume":156206},{"date":"2025-06-02","open":27248,"high":27466,"low":27129,"close":27267,"volume":271387},{"date":"2025-06-04","open":27610,"high":28050,"low":27560,"close":28050,"volume":439190},{"date":"2025-06-05","open":28133,"high":28599,"low":28128,"close":28357,"volume":1107636},{"date":"2025-06-09","open":28732,"high":28984,"low":28717,"close":28807,"volume":908616},{"date":"2025-06-10","open":29015,"high":29149,"low":28748,"close":29015,"volume":540464},{"date":"2025-06-11","open":29184,"high":29372,"low":29105,"close":29372,"volume":417776},{"date":"2025-06-12","open":29397,"high":29649,"low":29392,"close":29486,"volume":578477},{"date":"2025-06-13","open":29620,"high":29650,"low":29061,"close":29318,"volume":824276},{"date":"2025-06-16","open":29322,"high":29748,"low":29129,"close":29748,"volume":538238},{"date":"2025-06-17","open":29897,"high":30274,"low":29541,"close":29818,"volume":885475},{"date":"2025-06-18","open":29635,"high":30106,"low":29620,"close":30031,"volume":387343},{"date":"2025-06-19","open":30214,"high":30279,"low":29823,"close":30065,"volume":425346},{"date":"2025-06-20","open":30199,"high":30516,"low":30020,"close":30516,"volume":668080},{"date":"2025-06-23","open":30304,"high":30492,"low":29997,"close":30447,"volume":592809},{"date":"2025-06-24","open":30828,"high":31343,"low":30823,"close":31343,"volume":644628},{"date":"2025-06-25","open":31443,"high":31650,"low":31146,"close":31408,"volume":430859},{"date":"2025-06-26","open":31433,"high":31502,"low":30680,"close":31056,"volume":425542},{"date":"2025-06-27","open":31179,"high":31279,"low":30773,"close":30932,"volume":429789},{"date":"2025-06-30","open":31096,"high":31224,"low":30947,"close":31066,"volume":446902},{"date":"2025-07-01","open":31294,"high":31700,"low":31204,"close":31289,"volume":975964},{"date":"2025-07-02","open":31284,"high":31398,"low":30690,"close":31106,"volume":476892},{"date":"2025-07-03","open":31398,"high":31556,"low":31184,"close":31556,"volume":332540},{"date":"2025-07-04","open":31675,"high":31710,"low":30858,"close":30917,"volume":569236},{"date":"2025-07-07","open":30858,"high":31051,"low":30660,"close":31012,"volume":360080},{"date":"2025-07-08","open":30976,"high":31501,"low":30976,"close":31452,"volume":297794},{"date":"2025-07-09","open":31601,"high":31750,"low":31418,"close":31700,"volume":457090},{"date":"2025-07-10","open":31774,"high":32156,"low":31680,"close":32156,"volume":569767},{"date":"2025-07-11","open":32220,"high":32517,"low":32071,"close":32151,"volume":676208},{"date":"2025-07-14","open":32097,"high":32409,"low":32033,"close":32369,"volume":395167},{"date":"2025-07-15","open":32363,"high":32537,"low":32186,"close":32537,"volume":431637},{"date":"2025-07-16","open":32453,"high":32463,"low":32146,"close":32260,"volume":934209},{"date":"2025-07-17","open":32290,"high":32398,"low":31903,"close":32324,"volume":456771},{"date":"2025-07-18","open":32323,"high":32452,"low":32070,"close":32284,"volume":387012},{"date":"2025-07-21","open":32200,"high":32478,"low":32191,"close":32463,"volume":297600},{"date":"2025-07-22","open":32463,"high":32532,"low":31932,"close":32096,"volume":383836},{"date":"2025-07-23","open":32235,"high":32383,"low":31779,"close":32200,"volume":255767},{"date":"2025-07-24","open":32496,"high":32724,"low":32194,"close":32289,"volume":373527},{"date":"2025-07-25","open":32236,"high":32434,"low":32127,"close":32354,"volume":239430},{"date":"2025-07-28","open":32582,"high":32676,"low":32166,"close":32398,"volume":240026},{"date":"2025-07-29","open":32388,"high":32686,"low":32037,"close":32671,"volume":270035},{"date":"2025-07-30","open":32671,"high":33043,"low":32622,"close":32889,"volume":483355},{"date":"2025-07-31","open":33111,"high":33275,"low":32671,"close":32765,"volume":348949},{"date":"2025-08-01","open":32507,"high":32532,"low":31537,"close":31561,"volume":732175},{"date":"2025-08-04","open":31550,"high":31946,"low":31377,"close":31873,"volume":348545},{"date":"2025-08-05","open":32215,"high":32497,"low":32116,"close":32324,"volume":303122},{"date":"2025-08-06","open":32235,"high":32398,"low":32111,"close":32398,"volume":276479},{"date":"2025-08-07","open":32636,"high":32636,"low":32363,"close":32577,"volume":211503},{"date":"2025-08-08","open":32592,"high":32656,"low":32383,"close":32428,"volume":161069},{"date":"2025-08-11","open":32522,"high":32582,"low":32368,"close":32468,"volume":190713},{"date":"2025-08-12","open":32447,"high":32788,"low":32284,"close":32299,"volume":274290},{"date":"2025-08-13","open":32597,"high":32671,"low":32285,"close":32567,"volume":189129},{"date":"2025-08-14","open":32586,"high":32764,"low":32482,"close":32606,"volume":201243},{"date":"2025-08-18","open":32438,"high":32468,"low":32161,"close":32166,"volume":283108},{"date":"2025-08-19","open":32151,"high":32230,"low":31809,"close":31913,"volume":300423},{"date":"2025-08-20","open":31630,"high":31774,"low":31179,"close":31774,"volume":465484},{"date":"2025-08-21","open":31898,"high":32045,"low":31739,"close":31873,"volume":260946},{"date":"2025-08-22","open":31963,"high":32196,"low":31963,"close":32057,"volume":239481},{"date":"2025-08-25","open":32329,"high":32423,"low":32176,"close":32423,"volume":264455},{"date":"2025-08-26","open":32368,"high":32368,"low":32126,"close":32230,"volume":122027},{"date":"2025-08-27","open":32191,"high":32260,"low":32032,"close":32255,"volume":92986},{"date":"2025-08-28","open":32091,"high":32492,"low":31997,"close":32393,"volume":186926},{"date":"2025-08-29","open":32547,"high":32547,"low":32255,"close":32265,"volume":86064},{"date":"2025-09-01","open":32026,"high":32194,"low":31753,"close":31878,"volume":140706},{"date":"2025-09-02","open":31899,"high":32146,"low":31899,"close":32121,"volume":63393},{"date":"2025-09-03","open":32131,"high":32275,"low":32066,"close":32215,"volume":79288},{"date":"2025-09-04","open":32216,"high":32464,"low":32216,"close":32369,"volume":620875},{"date":"2025-09-05","open":32484,"high":32548,"low":32369,"close":32488,"volume":149272},{"date":"2025-09-08","open":32482,"high":32621,"low":32452,"close":32621,"volume":179745},{"date":"2025-09-09","open":32661,"high":32998,"low":32622,"close":32983,"volume":249610},{"date":"2025-09-10","open":33048,"high":33602,"low":33048,"close":33587,"volume":340087},{"date":"2025-09-11","open":33721,"high":33855,"low":33542,"close":33830,"volume":649729},{"date":"2025-09-12","open":34152,"high":34385,"low":34033,"close":34385,"volume":1289020},{"date":"2025-09-15","open":34489,"high":34652,"low":34365,"close":34484,"volume":459871},{"date":"2025-09-16","open":34613,"high":34974,"low":34578,"close":34910,"volume":677408},{"date":"2025-09-17","open":34811,"high":34811,"low":34509,"close":34553,"volume":242609},{"date":"2025-09-18","open":34771,"high":35029,"low":34657,"close":35004,"volume":372913},{"date":"2025-09-19","open":35053,"high":35127,"low":34806,"close":34865,"volume":417966},{"date":"2025-09-22","open":35069,"high":35287,"low":35035,"close":35133,"volume":413342},{"date":"2025-09-23","open":35390,"high":35424,"low":35131,"close":35375,"volume":322408},{"date":"2025-09-24","open":35367,"high":35465,"low":34876,"close":35128,"volume":288855},{"date":"2025-09-25","open":35014,"high":35242,"low":34955,"close":35157,"volume":180843},{"date":"2025-09-26","open":34946,"high":34946,"low":34123,"close":34286,"volume":427495},{"date":"2025-09-29","open":34543,"high":34855,"low":34543,"close":34786,"volume":545383},{"date":"2025-09-30","open":34791,"high":34890,"low":34691,"close":34721,"volume":234518},{"date":"2025-10-01","open":34870,"high":35088,"low":34870,"close":35053,"volume":162336},{"date":"2025-10-02","open":35712,"high":36139,"low":35563,"close":35890,"volume":649732},{"date":"2025-10-10","open":36391,"high":36658,"low":36168,"close":36475,"volume":820541},{"date":"2025-10-13","open":35890,"high":36356,"low":35678,"close":36356,"volume":384614},{"date":"2025-10-14","open":36494,"high":36980,"low":35830,"close":36133,"volume":523175},{"date":"2025-10-15","open":36306,"high":37109,"low":36291,"close":37109,"volume":373584},{"date":"2025-10-16","open":37168,"high":38050,"low":37168,"close":38050,"volume":1066668},{"date":"2025-10-17","open":37811,"high":38456,"low":37708,"close":37995,"volume":1185772},{"date":"2025-10-20","open":38273,"high":38644,"low":37782,"close":38644,"volume":298516},{"date":"2025-10-21","open":38798,"high":39467,"low":38694,"close":38783,"volume":704836},{"date":"2025-10-22","open":38803,"high":39387,"low":38447,"close":39387,"volume":288219},{"date":"2025-10-23","open":38961,"high":39561,"low":38744,"close":39016,"volume":417608},{"date":"2025-10-24","open":39392,"high":40047,"low":39333,"close":39982,"volume":306082},{"date":"2025-10-27","open":40393,"high":40977,"low":40388,"close":40977,"volume":587983},{"date":"2025-10-28","open":40724,"high":40739,"low":40248,"close":40635,"volume":441026},{"date":"2025-10-29","open":41056,"high":41403,"low":40640,"close":41403,"volume":459330},{"date":"2025-10-30","open":41795,"high":42008,"low":41221,"close":41468,"volume":675565},{"date":"2025-10-31","open":41432,"high":41784,"low":41120,"close":41646,"volume":351969},{"date":"2025-11-03","open":41765,"high":42731,"low":41745,"close":42731,"volume":777779,"rsi_14":90.58,"sma_20":38623.95,"sma_60":34959.45,"sma_120":32354.2},{"date":"2025-11-04","open":42948,"high":42948,"low":41700,"close":41844,"volume":1470710,"rsi_14":79.45,"sma_20":38980.15,"sma_60":35125.63,"sma_120":32486.54},{"date":"2025-11-05","open":41027,"high":41112,"low":39200,"close":40566,"volume":1619856,"rsi_14":65.02,"sma_20":39255.8,"sma_60":35263.0,"sma_120":32608.31},{"date":"2025-11-06","open":41561,"high":41651,"low":40407,"close":40858,"volume":510543,"rsi_14":66.61,"sma_20":39504.25,"sma_60":35404.02,"sma_120":32729.96},{"date":"2025-11-07","open":40061,"high":40878,"low":39441,"close":40016,"volume":915730,"rsi_14":57.79,"sma_20":39681.35,"sma_60":35528.02,"sma_120":32844.47},{"date":"2025-11-10","open":40384,"high":41453,"low":40299,"close":41344,"volume":804569,"rsi_14":62.81,"sma_20":39930.75,"sma_60":35676.62,"sma_120":32967.35},{"date":"2025-11-11","open":41814,"high":42409,"low":41206,"close":41581,"volume":629335,"rsi_14":61.39,"sma_20":40203.15,"sma_60":35828.52,"sma_120":33093.49},{"date":"2025-11-12","open":41642,"high":42132,"low":41394,"close":42087,"volume":224484,"rsi_14":65.72,"sma_20":40452.05,"sma_60":35991.63,"sma_120":33223.44},{"date":"2025-11-13","open":41978,"high":42434,"low":41799,"close":42359,"volume":711260,"rsi_14":63.1,"sma_20":40667.55,"sma_60":36154.85,"sma_120":33357.64},{"date":"2025-11-14","open":41135,"high":41492,"low":40739,"close":40744,"volume":467438,"rsi_14":48.8,"sma_20":40805.0,"sma_60":36290.48,"sma_120":33478.63},{"date":"2025-11-17","open":41269,"high":41507,"low":41011,"close":41487,"volume":440805,"rsi_14":54.22,"sma_20":40947.2,"sma_60":36445.85,"sma_120":33604.03},{"date":"2025-11-18","open":41067,"high":41324,"low":40062,"close":40096,"volume":526270,"rsi_14":43.9,"sma_20":41012.85,"sma_60":36582.23,"sma_120":33720.65},{"date":"2025-11-19","open":40179,"high":40308,"low":39099,"close":39917,"volume":366756,"rsi_14":42.85,"sma_20":41039.4,"sma_60":36717.97,"sma_120":33835.49},{"date":"2025-11-20","open":40844,"high":41151,"low":40586,"close":40685,"volume":315756,"rsi_14":45.79,"sma_20":41122.85,"sma_60":36864.82,"sma_120":33952.6},{"date":"2025-11-21","open":38981,"high":39417,"low":38961,"close":39140,"volume":513303,"rsi_14":34.89,"sma_20":41080.75,"sma_60":36982.88,"sma_120":34057.32},{"date":"2025-11-24","open":39769,"high":39838,"low":39011,"close":39140,"volume":546043,"rsi_14":37.7,"sma_20":40988.9,"sma_60":37094.83,"sma_120":34159.28},{"date":"2025-11-25","open":40170,"high":40170,"low":38961,"close":39115,"volume":419636,"rsi_14":42.55,"sma_20":40912.85,"sma_60":37209.58,"sma_120":34256.32},{"date":"2025-11-26","open":39521,"high":40200,"low":39289,"close":40200,"volume":269080,"rsi_14":46.87,"sma_20":40852.65,"sma_60":37342.0,"sma_120":34364.27},{"date":"2025-11-27","open":40596,"high":40898,"low":40328,"close":40482,"volume":334157,"rsi_14":54.09,"sma_20":40822.45,"sma_60":37483.18,"sma_120":34477.58},{"date":"2025-11-28","open":40725,"high":40794,"low":39858,"close":39996,"volume":296546,"rsi_14":44.91,"sma_20":40758.8,"sma_60":37618.33,"sma_120":34580.29},{"date":"2025-12-01","open":40368,"high":40437,"low":39571,"close":39883,"volume":247571,"rsi_14":42.96,"sma_20":40635.2,"sma_60":37758.0,"sma_120":34679.47},{"date":"2025-12-02","open":39957,"high":40606,"low":39957,"close":40571,"volume":174416,"rsi_14":44.09,"sma_20":40590.65,"sma_60":37905.22,"sma_120":34780.69},{"date":"2025-12-03","open":40834,"high":41185,"low":40517,"close":41066,"volume":286670,"rsi_14":45.38,"sma_20":40635.05,"sma_60":38059.2,"sma_120":34884.35},{"date":"2025-12-04","open":40957,"high":40977,"low":40502,"close":40977,"volume":178976,"rsi_14":53.73,"sma_20":40660.3,"sma_60":38209.13,"sma_120":34984.28},{"date":"2025-12-05","open":40903,"high":41621,"low":40690,"close":41621,"volume":231222,"rsi_14":53.21,"sma_20":40760.15,"sma_60":38367.92,"sma_120":35088.68},{"date":"2025-12-08","open":41770,"high":42201,"low":41453,"close":42201,"volume":271873,"rsi_14":66.94,"sma_20":40822.9,"sma_60":38534.2,"sma_120":35199.37},{"date":"2025-12-09","open":42111,"high":42201,"low":41898,"close":42116,"volume":267871,"rsi_14":67.79,"sma_20":40869.5,"sma_60":38693.05,"sma_120":35305.75},{"date":"2025-12-10","open":42176,"high":42414,"low":41903,"close":42062,"volume":236476,"rsi_14":63.47,"sma_20":40888.1,"sma_60":38840.92,"sma_120":35411.09},{"date":"2025-12-11","open":42384,"high":42399,"low":41695,"close":41790,"volume":449639,"rsi_14":78.64,"sma_20":40879.3,"sma_60":38980.15,"sma_120":35512.38},{"date":"2025-12-12","open":41973,"high":42364,"low":41844,"close":42344,"volume":192219,"rsi_14":80.68,"sma_20":40979.25,"sma_60":39119.47,"sma_120":35618.03},{"date":"2025-12-15","open":41373,"high":41928,"low":41324,"close":41666,"volume":215087,"rsi_14":72.53,"sma_20":41007.8,"sma_60":39245.72,"sma_120":35714.22},{"date":"2025-12-16","open":41611,"high":41725,"low":40665,"close":40730,"volume":341176,"rsi_14":57.15,"sma_20":41058.7,"sma_60":39349.12,"sma_120":35803.12},{"date":"2025-12-17","open":40829,"high":41319,"low":40635,"close":41309,"volume":350301,"rsi_14":56.61,"sma_20":41147.75,"sma_60":39468.22,"sma_120":35889.43},{"date":"2025-12-18","open":40566,"high":40972,"low":40403,"close":40655,"volume":500710,"rsi_14":55.13,"sma_20":41165.45,"sma_60":39568.8,"sma_120":35969.68},{"date":"2025-12-19","open":41156,"high":41225,"low":40630,"close":40928,"volume":346981,"rsi_14":57.94,"sma_20":41274.15,"sma_60":39676.28,"sma_120":36055.17},{"date":"2025-12-22","open":41606,"high":41730,"low":41507,"close":41671,"volume":297012,"rsi_14":58.28,"sma_20":41420.35,"sma_60":39791.82,"sma_120":36147.93},{"date":"2025-12-23","open":41953,"high":42072,"low":41750,"close":41790,"volume":224968,"rsi_14":55.78,"sma_20":41573.8,"sma_60":39905.28,"sma_120":36240.58},{"date":"2025-12-24","open":42057,"high":42057,"low":41735,"close":41735,"volume":115741,"rsi_14":56.09,"sma_20":41670.25,"sma_60":40021.98,"sma_120":36330.92},{"date":"2025-12-26","open":41913,"high":42097,"low":41864,"close":42022,"volume":545407,"rsi_14":53.42,"sma_20":41748.0,"sma_60":40143.02,"sma_120":36425.19},{"date":"2025-12-29","open":42349,"high":42899,"low":42235,"close":42899,"volume":595537,"rsi_14":55.66,"sma_20":41894.5,"sma_60":40293.33,"sma_120":36523.09},{"date":"2025-12-30","open":42815,"high":43053,"low":42636,"close":42963,"volume":292365,"rsi_14":56.89,"sma_20":42050.0,"sma_60":40436.38,"sma_120":36626.86},{"date":"2026-01-02","open":42963,"high":43934,"low":42934,"close":43934,"volume":322300,"rsi_14":63.25,"sma_20":42219.75,"sma_60":40596.85,"sma_120":36738.0},{"date":"2026-01-05","open":44390,"high":45351,"low":44350,"close":45351,"volume":747415,"rsi_14":71.7,"sma_20":42436.0,"sma_60":40775.62,"sma_120":36857.38},{"date":"2026-01-06","open":45326,"high":46034,"low":44776,"close":46034,"volume":932159,"rsi_14":72.13,"sma_20":42691.25,"sma_60":40951.93,"sma_120":36980.46},{"date":"2026-01-07","open":46475,"high":46980,"low":45693,"close":46386,"volume":547450,"rsi_14":79.47,"sma_20":42931.75,"sma_60":41124.42,"sma_120":37102.69},{"date":"2026-01-08","open":46168,"high":47075,"low":46089,"close":46406,"volume":504036,"rsi_14":90.01,"sma_20":43144.0,"sma_60":41299.22,"sma_120":37225.13},{"date":"2026-01-09","open":46198,"high":46758,"low":45861,"close":46733,"volume":756456,"rsi_14":89.65,"sma_20":43377.0,"sma_60":41483.22,"sma_120":37348.52},{"date":"2026-01-12","open":47273,"high":47387,"low":46569,"close":47124,"volume":493443,"rsi_14":99.17,"sma_20":43632.5,"sma_60":41657.55,"sma_120":37473.78},{"date":"2026-01-13","open":47486,"high":47847,"low":47307,"close":47847,"volume":349026,"rsi_14":99.22,"sma_20":43938.25,"sma_60":41828.37,"sma_120":37607.44},{"date":"2026-01-14","open":47798,"high":48105,"low":47604,"close":48105,"volume":344284,"rsi_14":99.17,"sma_20":44229.0,"sma_60":42004.42,"sma_120":37742.73},{"date":"2026-01-15","open":48060,"high":48843,"low":47936,"close":48843,"volume":520756,"rsi_14":99.24,"sma_20":44591.25,"sma_60":42182.08,"sma_120":37884.56},{"date":"2026-01-16","open":48962,"high":49482,"low":48907,"close":49323,"volume":645576,"rsi_14":100.0,"sma_20":45025.0,"sma_60":42365.52,"sma_120":38028.94},{"date":"2026-01-19","open":49284,"high":50121,"low":49145,"close":50012,"volume":302358,"rsi_14":100.0,"sma_20":45464.25,"sma_60":42550.47,"sma_120":38182.18},{"date":"2026-01-20","open":50012,"high":50279,"low":49095,"close":49819,"volume":390773,"rsi_14":97.36,"sma_20":45926.75,"sma_60":42738.35,"sma_120":38332.92},{"date":"2026-01-21","open":49085,"high":50027,"low":49016,"close":49967,"volume":587629,"rsi_14":97.39,"sma_20":46383.0,"sma_60":42912.63,"sma_120":38484.16},{"date":"2026-01-22","open":50938,"high":51141,"low":50259,"close":50353,"volume":520890,"rsi_14":97.16,"sma_20":46821.25,"sma_60":43076.83,"sma_120":38638.12},{"date":"2026-01-23","open":50670,"high":51146,"low":50185,"close":50859,"volume":415969,"rsi_14":96.72,"sma_20":47279.0,"sma_60":43255.22,"sma_120":38795.97},{"date":"2026-01-26","open":50874,"high":51161,"low":50339,"close":50383,"volume":244870,"rsi_14":88.24,"sma_20":47715.5,"sma_60":43412.8,"sma_120":38947.53},{"date":"2026-01-27","open":50383,"high":51755,"low":49838,"close":51755,"volume":383258,"rsi_14":90.03,"sma_20":48206.75,"sma_60":43592.4,"sma_120":39108.82},{"date":"2026-01-28","open":52221,"high":52790,"low":52191,"close":52667,"volume":430345,"rsi_14":91.2,"sma_20":48699.75,"sma_60":43784.35,"sma_120":39278.82},{"date":"2026-01-29","open":53439,"high":53543,"low":51721,"close":53256,"volume":531416,"rsi_14":91.49,"sma_20":49219.25,"sma_60":43968.15,"sma_120":39463.8},{"date":"2026-01-30","open":53058,"high":54172,"low":52959,"close":53325,"volume":1005867,"rsi_14":91.13,"sma_20":49693.25,"sma_60":44167.88,"sma_120":39646.76},{"date":"2026-02-02","open":52211,"high":52954,"low":50254,"close":50527,"volume":962032,"rsi_14":63.94,"sma_20":49954.5,"sma_60":44341.85,"sma_120":39802.43},{"date":"2026-02-03","open":52132,"high":53905,"low":51955,"close":53905,"volume":557998,"rsi_14":72.77,"sma_20":50351.75,"sma_60":44567.77,"sma_120":39985.89},{"date":"2026-02-04","open":53707,"high":54811,"low":53370,"close":54777,"volume":476111,"rsi_14":73.06,"sma_20":50775.25,"sma_60":44822.38,"sma_120":40175.2},{"date":"2026-02-05","open":53553,"high":54053,"low":52364,"close":52686,"volume":776415,"rsi_14":61.61,"sma_20":51092.25,"sma_60":45019.72,"sma_120":40348.17},{"date":"2026-02-06","open":51057,"high":52221,"low":49913,"close":51889,"volume":833606,"rsi_14":56.43,"sma_20":51352.5,"sma_60":45199.67,"sma_120":40514.09},{"date":"2026-02-09","open":53974,"high":54232,"low":53647,"close":53969,"volume":575351,"rsi_14":62.6,"sma_20":51698.0,"sma_60":45406.2,"sma_120":40698.92},{"date":"2026-02-10","open":54430,"high":54608,"low":53880,"close":54093,"volume":272157,"rsi_14":62.54,"sma_20":52013.25,"sma_60":45610.27,"sma_120":40882.56},{"date":"2026-02-11","open":54039,"high":54777,"low":53558,"close":54489,"volume":224072,"rsi_14":62.56,"sma_20":52335.5,"sma_60":45847.92,"sma_120":41069.2},{"date":"2026-02-12","open":55247,"high":56198,"low":55000,"close":56139,"volume":398145,"rsi_14":65.0,"sma_20":52703.75,"sma_60":46100.93,"sma_120":41273.39},{"date":"2026-02-13","open":56005,"high":56916,"low":55837,"close":56183,"volume":413935,"rsi_14":66.89,"sma_20":53050.0,"sma_60":46377.9,"sma_120":41480.07},{"date":"2026-02-19","open":57417,"high":57902,"low":57189,"close":57877,"volume":460734,"rsi_14":67.5,"sma_20":53447.0,"sma_60":46686.33,"sma_120":41702.15},{"date":"2026-02-20","open":58075,"high":59215,"low":57897,"close":59061,"volume":399385,"rsi_14":68.0,"sma_20":53913.5,"sma_60":47001.9,"sma_120":41933.36},{"date":"2026-02-23","open":60195,"high":60537,"low":59066,"close":59556,"volume":584495,"rsi_14":67.83,"sma_20":54397.5,"sma_60":47351.55,"sma_120":42167.22},{"date":"2026-02-24","open":59606,"high":60859,"low":58828,"close":60805,"volume":397112,"rsi_14":69.84,"sma_20":54925.0,"sma_60":47722.2,"sma_120":42408.52},{"date":"2026-02-25","open":61221,"high":62662,"low":61008,"close":62132,"volume":657587,"rsi_14":83.39,"sma_20":55494.0,"sma_60":48115.6,"sma_120":42662.59},{"date":"2026-02-26","open":62692,"high":64450,"low":62360,"close":64450,"volume":642015,"rsi_14":82.31,"sma_20":56204.0,"sma_60":48529.92,"sma_120":42935.96},{"date":"2026-02-27","open":63400,"high":64802,"low":62895,"close":63994,"volume":841892,"rsi_14":78.98,"sma_20":56821.75,"sma_60":48925.5,"sma_120":43204.34},{"date":"2026-03-03","open":62614,"high":63128,"low":59294,"close":59314,"volume":1117191,"rsi_14":65.94,"sma_20":57129.3,"sma_60":49241.18,"sma_120":43429.76},{"date":"2026-03-04","open":56347,"high":57952,"low":51607,"close":51958,"volume":2142702,"rsi_14":49.19,"sma_20":57039.3,"sma_60":49436.18,"sma_120":43597.09},{"date":"2026-03-05","open":56892,"high":58369,"low":56124,"close":57382,"volume":1367199,"rsi_14":54.99,"sma_20":57217.0,"sma_60":49710.0,"sma_120":43807.61},{"date":"2026-03-06","open":55692,"high":57307,"low":54929,"close":57174,"volume":841204,"rsi_14":54.41,"sma_20":57525.6,"sma_60":49972.03,"sma_120":44015.62},{"date":"2026-03-09","open":53335,"high":54385,"low":52077,"close":53543,"volume":966167,"rsi_14":47.75,"sma_20":57482.15,"sma_60":50175.05,"sma_120":44192.09},{"date":"2026-03-10","open":56273,"high":57130,"low":55426,"close":56555,"volume":626666,"rsi_14":49.83,"sma_20":57545.25,"sma_60":50417.42,"sma_120":44392.67},{"date":"2026-03-11","open":57545,"high":58679,"low":56723,"close":57357,"volume":598270,"rsi_14":50.93,"sma_20":57754.0,"sma_60":50663.42,"sma_120":44598.81},{"date":"2026-03-12","open":56654,"high":57472,"low":56422,"close":56946,"volume":224525,"rsi_14":47.78,"sma_20":57982.4,"sma_60":50903.97,"sma_120":44798.51},{"date":"2026-03-13","open":55167,"high":56534,"low":54979,"close":56020,"volume":344735,"rsi_14":44.54,"sma_20":58059.55,"sma_60":51130.02,"sma_120":44985.47},{"date":"2026-03-16","open":56044,"high":56763,"low":55574,"close":56723,"volume":218358,"rsi_14":44.88,"sma_20":58165.6,"sma_60":51372.37,"sma_120":45176.26},{"date":"2026-03-17","open":58476,"high":58476,"low":57510,"close":57590,"volume":332660,"rsi_14":44.22,"sma_20":58295.0,"sma_60":51619.83,"sma_120":45369.65},{"date":"2026-03-18","open":58720,"high":60518,"low":58690,"close":60478,"volume":588052,"rsi_14":46.74,"sma_20":58485.5,"sma_60":51926.83,"sma_120":45586.28},{"date":"2026-03-19","open":58575,"high":59844,"low":58575,"close":58947,"volume":340598,"rsi_14":40.88,"sma_20":58597.25,"sma_60":52224.08,"sma_120":45786.6},{"date":"2026-03-20","open":59268,"high":59585,"low":58912,"close":59076,"volume":267457,"rsi_14":41.68,"sma_20":58629.95,"sma_60":52513.73,"sma_120":45990.97},{"date":"2026-03-23","open":56966,"high":57041,"low":55069,"close":55396,"volume":530910,"rsi_14":43.79,"sma_20":58418.85,"sma_60":52753.03,"sma_120":46160.92},{"date":"2026-03-24","open":57526,"high":57714,"low":55139,"close":56862,"volume":352312,"rsi_14":59.55,"sma_20":58256.05,"sma_60":53012.18,"sma_120":46344.23},{"date":"2026-03-25","open":57913,"high":58666,"low":57581,"close":57689,"volume":323410,"rsi_14":50.73,"sma_20":58071.6,"sma_60":53272.62,"sma_120":46532.22},{"date":"2026-03-26","open":57333,"high":57348,"low":55723,"close":55921,"volume":303324,"rsi_14":47.23,"sma_20":57731.75,"sma_60":53501.58,"sma_120":46703.43},{"date":"2026-03-27","open":54004,"high":55892,"low":53395,"close":55525,"volume":841099,"rsi_14":55.1,"sma_20":57255.1,"sma_60":53724.87,"sma_120":46873.43},{"date":"2026-03-30","open":53097,"high":54290,"low":52820,"close":53989,"volume":383810,"rsi_14":42.85,"sma_20":56724.7,"sma_60":53917.73,"sma_120":47030.38},{"date":"2026-03-31","open":52671,"high":53662,"low":51695,"close":51770,"volume":803929,"rsi_14":35.56,"sma_20":56347.55,"sma_60":54058.87,"sma_120":47176.1},{"date":"2026-04-01","open":54559,"high":56733,"low":54029,"close":56163,"volume":541053,"rsi_14":48.32,"sma_20":56557.85,"sma_60":54272.13,"sma_120":47354.26},{"date":"2026-04-02","open":57075,"high":57160,"low":52978,"close":53865,"volume":608861,"rsi_14":45.64,"sma_20":56382.0,"sma_60":54430.75,"sma_120":47513.8},{"date":"2026-04-03","open":55005,"high":55540,"low":54485,"close":55173,"volume":381456,"rsi_14":46.94,"sma_20":56281.9,"sma_60":54587.33,"sma_120":47681.47},{"date":"2026-04-06","open":55396,"high":56381,"low":55391,"close":55609,"volume":295971,"rsi_14":47.13,"sma_20":56411.35,"sma_60":54748.42,"sma_120":47850.18},{"date":"2026-04-07","open":56902,"high":57283,"low":55599,"close":56213,"volume":306303,"rsi_14":41.92,"sma_20":56420.75,"sma_60":54913.75,"sma_120":48019.08},{"date":"2026-04-08","open":58828,"high":60606,"low":58828,"close":60225,"volume":774111,"rsi_14":53.6,"sma_20":56592.5,"sma_60":55146.25,"sma_120":48222.73},{"date":"2026-04-09","open":59844,"high":60027,"low":59012,"close":59101,"volume":297600,"rsi_14":51.09,"sma_20":56728.1,"sma_60":55354.33,"sma_120":48418.78},{"date":"2026-04-10","open":60067,"high":60621,"low":59943,"close":59953,"volume":290612,"rsi_14":60.75,"sma_20":56952.95,"sma_60":55570.17,"sma_120":48613.86},{"date":"2026-04-13","open":58833,"high":59720,"low":58610,"close":59378,"volume":154377,"rsi_14":56.7,"sma_20":57113.65,"sma_60":55764.17,"sma_120":48796.27},{"date":"2026-04-14","open":60918,"high":61666,"low":60819,"close":61374,"volume":412864,"rsi_14":58.84,"sma_20":57331.75,"sma_60":55987.42,"sma_120":48995.92},{"date":"2026-04-15","open":62756,"high":63261,"low":62112,"close":62454,"volume":338513,"rsi_14":65.19,"sma_20":57460.0,"sma_60":56216.42,"sma_120":49199.25},{"date":"2026-04-16","open":63197,"high":63791,"low":62825,"close":63628,"volume":283247,"rsi_14":67.95,"sma_20":57724.0,"sma_60":56457.08,"sma_120":49411.3},{"date":"2026-04-17","open":63816,"high":63816,"low":63187,"close":63549,"volume":180581,"rsi_14":72.29,"sma_20":57977.55,"sma_60":56684.83,"sma_120":49617.65},{"date":"2026-04-20","open":63549,"high":64242,"low":63276,"close":63747,"volume":283988,"rsi_14":80.28,"sma_20":58425.15,"sma_60":56919.17,"sma_120":49828.76},{"date":"2026-04-21","open":64410,"high":65441,"low":64401,"close":65441,"volume":192512,"rsi_14":77.36,"sma_20":58884.95,"sma_60":57179.5,"sma_120":50046.07},{"date":"2026-04-22","open":65441,"high":65728,"low":64737,"close":65678,"volume":391357,"rsi_14":88.8,"sma_20":59315.4,"sma_60":57437.33,"sma_120":50257.08},{"date":"2026-04-23","open":66208,"high":67055,"low":64584,"close":66010,"volume":669559,"rsi_14":88.07,"sma_20":59851.0,"sma_60":57692.25,"sma_120":50473.73},{"date":"2026-04-24","open":66377,"high":66624,"low":65599,"close":66263,"volume":305430,"rsi_14":87.49,"sma_20":60419.15,"sma_60":57959.42,"sma_120":50686.11},{"date":"2026-04-27","open":66719,"high":68071,"low":66719,"close":67561,"volume":232183,"rsi_14":88.07,"sma_20":61129.55,"sma_60":58225.33,"sma_120":50908.87},{"date":"2026-04-28","open":67957,"high":68715,"low":67803,"close":68041,"volume":318816,"rsi_14":84.36,"sma_20":61975.15,"sma_60":58484.0,"sma_120":51134.18},{"date":"2026-04-29","open":67825,"high":68603,"low":67550,"close":68488,"volume":299233,"rsi_14":93.44,"sma_20":62600.1,"sma_60":58732.42,"sma_120":51350.28},{"date":"2026-04-30","open":68822,"high":69191,"low":67610,"close":67635,"volume":382367,"rsi_14":85.18,"sma_20":63297.25,"sma_60":58965.42,"sma_120":51566.65},{"date":"2026-05-04","open":69206,"high":70892,"low":68902,"close":70892,"volume":354365,"rsi_14":92.68,"sma_20":64092.25,"sma_60":59299.92,"sma_120":51820.88},{"date":"2026-05-06","open":71695,"high":75989,"low":71525,"close":75704,"volume":594966,"rsi_14":93.98,"sma_20":65080.5,"sma_60":59658.0,"sma_120":52112.88},{"date":"2026-05-07","open":76901,"high":77240,"low":74283,"close":76552,"volume":677773,"rsi_14":93.88,"sma_20":66080.75,"sma_60":60015.58,"sma_120":52418.98},{"date":"2026-05-08","open":75410,"high":76946,"low":74941,"close":76946,"volume":317377,"rsi_14":93.56,"sma_20":66898.25,"sma_60":60414.92,"sma_120":52717.32},{"date":"2026-05-11","open":79594,"high":80956,"low":79095,"close":80093,"volume":388341,"rsi_14":95.11,"sma_20":67930.25,"sma_60":60880.25,"sma_120":53039.96},{"date":"2026-05-12","open":81250,"high":82013,"low":75619,"close":78532,"volume":527690,"rsi_14":87.33,"sma_20":68841.0,"sma_60":61284.5,"sma_120":53345.35},{"date":"2026-05-13","open":76916,"high":80537,"low":75814,"close":80537,"volume":646029,"rsi_14":87.53,"sma_20":69881.25,"sma_60":61720.17,"sma_120":53665.22},{"date":"2026-05-14","open":80543,"high":81879,"low":80378,"close":81390,"volume":421694,"rsi_14":87.91,"sma_20":70863.5,"sma_60":62163.42,"sma_120":54005.67},{"date":"2026-05-15","open":81559,"high":82457,"low":75665,"close":77156,"volume":608105,"rsi_14":72.25,"sma_20":71579.0,"sma_60":62508.17,"sma_120":54304.55},{"date":"2026-05-18","open":75740,"high":78198,"low":73097,"close":77165,"volume":406758,"rsi_14":71.96,"sma_20":72235.75,"sma_60":62852.33,"sma_120":54615.12},{"date":"2026-05-19","open":75830,"high":76318,"low":73226,"close":74797,"volume":769317,"rsi_14":63.63,"sma_20":72777.75,"sma_60":63128.42,"sma_120":54907.38},{"date":"2026-05-20","open":74697,"high":75041,"low":72268,"close":74138,"volume":925584,"rsi_14":61.25,"sma_20":73276.75,"sma_60":63373.58,"sma_120":55187.74},{"date":"2026-05-21","open":76572,"high":79988,"low":76572,"close":79878,"volume":1949406,"rsi_14":68.53,"sma_20":73978.0,"sma_60":63706.33,"sma_120":55528.94},{"date":"2026-05-22","open":80542,"high":80726,"low":79649,"close":80297,"volume":394609,"rsi_14":70.89,"sma_20":74688.25,"sma_60":64025.08,"sma_120":55873.64},{"date":"2026-05-26","open":82507,"high":83235,"low":81938,"close":82786,"volume":669406,"rsi_14":70.13,"sma_20":75506.5,"sma_60":64363.08,"sma_120":56239.34},{"date":"2026-05-27","open":83569,"high":86776,"low":82911,"close":84671,"volume":446240,"rsi_14":66.85,"sma_20":76406.5,"sma_60":64693.58,"sma_120":56611.75},{"date":"2026-05-28","open":83983,"high":84541,"low":80362,"close":84083,"volume":473813,"rsi_14":64.29,"sma_20":77211.5,"sma_60":65021.92,"sma_120":56973.71},{"date":"2026-05-29","open":85858,"high":86960,"low":84741,"close":86661,"volume":542651,"rsi_14":67.02,"sma_20":78121.5,"sma_60":65481.4,"sma_120":57361.29},{"date":"2026-06-01","open":86860,"high":91144,"low":86860,"close":90461,"volume":444965,"rsi_14":67.76,"sma_20":79223.0,"sma_60":66126.98,"sma_120":57781.58},{"date":"2026-06-02","open":91164,"high":91563,"low":85479,"close":90376,"volume":520501,"rsi_14":71.37,"sma_20":80363.0,"sma_60":66680.75,"sma_120":58195.38},{"date":"2026-06-04","open":88257,"high":89793,"low":87838,"close":89000,"volume":291921,"rsi_14":65.62,"sma_20":81270.75,"sma_60":67214.97,"sma_120":58593.5},{"date":"2026-06-05","open":85165,"high":86072,"low":82392,"close":84018,"volume":545280,"rsi_14":54.21,"sma_20":81687.5,"sma_60":67726.45,"sma_120":58950.75},{"date":"2026-06-08","open":75495,"high":80472,"low":75495,"close":76941,"volume":1058456,"rsi_14":49.69,"sma_20":81707.0,"sma_60":68069.5,"sma_120":59243.46},{"date":"2026-06-09","open":80043,"high":83155,"low":78018,"close":83095,"volume":381007,"rsi_14":57.38,"sma_20":82015.25,"sma_60":68502.0,"sma_120":59582.71},{"date":"2026-06-10","open":80736,"high":82073,"low":77300,"close":79375,"volume":711270,"rsi_14":55.51,"sma_20":81979.25,"sma_60":68879.2,"sma_120":59891.58},{"date":"2026-06-11","open":76552,"high":79948,"low":75864,"close":79684,"volume":324860,"rsi_14":56.73,"sma_20":82037.0,"sma_60":69276.98,"sma_120":60203.5},{"date":"2026-06-12","open":84387,"high":86342,"low":82846,"close":83798,"volume":761935,"rsi_14":54.95,"sma_20":82200.5,"sma_60":69731.8,"sma_120":60552.08},{"date":"2026-06-15","open":87708,"high":88227,"low":86621,"close":87439,"volume":220250,"rsi_14":58.34,"sma_20":82503.75,"sma_60":70233.0,"sma_120":60926.42},{"date":"2026-06-16","open":89040,"high":89768,"low":87623,"close":89269,"volume":366611,"rsi_14":57.69,"sma_20":83111.0,"sma_60":70716.67,"sma_120":61321.75},{"date":"2026-06-17","open":88232,"high":90870,"low":88212,"close":90815,"volume":281818,"rsi_14":57.35,"sma_20":83795.25,"sma_60":71251.67,"sma_120":61737.88},{"date":"2026-06-18","open":90850,"high":93264,"low":90820,"close":93209,"volume":312850,"rsi_14":60.46,"sma_20":84718.25,"sma_60":71824.52,"sma_120":62169.12},{"date":"2026-06-19","open":94246,"high":96147,"low":90426,"close":92960,"volume":589249,"rsi_14":57.63,"sma_20":85661.75,"sma_60":72454.55,"sma_120":62603.79},{"date":"2026-06-22","open":91439,"high":94829,"low":91264,"close":93408,"volume":243064,"rsi_14":53.89,"sma_20":86340.0,"sma_60":73067.65,"sma_120":63039.92},{"date":"2026-06-23","open":93409,"high":94082,"low":84063,"close":84821,"volume":613932,"rsi_14":44.02,"sma_20":86566.75,"sma_60":73523.47,"sma_120":63398.04},{"date":"2026-06-24","open":84900,"high":87958,"low":82816,"close":87773,"volume":833545,"rsi_14":48.72,"sma_20":86816.75,"sma_60":74058.08,"sma_120":63779.83},{"date":"2026-06-25","open":91289,"high":92626,"low":90087,"close":92007,"volume":482932,"rsi_14":58.45,"sma_20":87184.5,"sma_60":74670.05,"sma_120":64197.46},{"date":"2026-06-26","open":90760,"high":90985,"low":83449,"close":86197,"volume":712901,"rsi_14":60.06,"sma_20":87290.5,"sma_60":75210.52,"sma_120":64564.12},{"date":"2026-06-29","open":85379,"high":87613,"low":83384,"close":86197,"volume":538218,"rsi_14":53.89,"sma_20":87267.25,"sma_60":75787.97,"sma_120":64923.42},{"date":"2026-06-30","open":86038,"high":88870,"low":84282,"close":87359,"volume":460756,"rsi_14":60.71,"sma_20":87111.75,"sma_60":76311.62,"sma_120":65291.88},{"date":"2026-07-01","open":88032,"high":88571,"low":83499,"close":84726,"volume":285553,"rsi_14":56.37,"sma_20":86828.5,"sma_60":76829.58,"sma_120":65630.17},{"date":"2026-07-02","open":80937,"high":83470,"low":78189,"close":79081,"volume":514255,"rsi_14":44.27,"sma_20":86331.25,"sma_60":77231.42,"sma_120":65909.38},{"date":"2026-07-03","open":79080,"high":83484,"low":75774,"close":83424,"volume":691702,"rsi_14":45.2,"sma_20":86301.5,"sma_60":77689.83,"sma_120":66219.12},{"date":"2026-07-06","open":83509,"high":85379,"low":78796,"close":82891,"volume":442132,"rsi_14":42.13,"sma_20":86599.75,"sma_60":78129.17,"sma_120":66521.46},{"date":"2026-07-07","open":80841,"high":81574,"low":75809,"close":78861,"volume":869799,"rsi_14":36.11,"sma_20":86387.5,"sma_60":78433.67,"sma_120":66789.96},{"date":"2026-07-08","open":76003,"high":79928,"low":73729,"close":74687,"volume":895025,"rsi_14":29.33,"sma_20":86152.5,"sma_60":78687.33,"sma_120":67020.83},{"date":"2026-07-09","open":77135,"high":77350,"low":72427,"close":75500,"volume":478649,"rsi_14":30.76,"sma_20":85942.75,"sma_60":78940.25,"sma_120":67255.21},{"date":"2026-07-10","open":77709,"high":78956,"low":76158,"close":76677,"volume":560109,"rsi_14":31.85,"sma_20":85585.75,"sma_60":79222.5,"sma_120":67493.33},{"date":"2026-07-13","open":75904,"high":77360,"low":69650,"close":69919,"volume":949232,"rsi_14":33.17,"sma_20":84707.5,"sma_60":79358.25,"sma_120":67672.83},{"date":"2026-07-14","open":69744,"high":71615,"low":66189,"close":70637,"volume":1266296,"rsi_14":29.62,"sma_20":83773.5,"sma_60":79487.83,"sma_120":67852.12},{"date":"2026-07-15","open":74517,"high":76103,"low":73854,"close":75006,"volume":783056,"rsi_14":29.84,"sma_20":82981.0,"sma_60":79670.67,"sma_120":68063.88},{"date":"2026-07-16","open":71720,"high":71815,"low":69022,"close":70104,"volume":852000,"rsi_14":30.5,"sma_20":81822.75,"sma_60":79772.92,"sma_120":68228.88},{"date":"2026-07-20","open":67545,"high":69954,"low":66428,"close":67256,"volume":527760,"rsi_14":28.53,"sma_20":80534.25,"sma_60":79824.25,"sma_120":68371.71},{"date":"2026-07-21","open":67327,"high":70114,"low":66010,"close":69311,"volume":254228,"rsi_14":29.95,"sma_20":79326.25,"sma_60":79881.42,"sma_120":68530.46},{"date":"2026-07-22","open":72343,"high":73450,"low":69545,"close":69640,"volume":507114,"rsi_14":32.33,"sma_20":78565.25,"sma_60":79940.08,"sma_120":68688.71},{"date":"2026-07-23","open":71137,"high":72852,"low":70788,"close":72852,"volume":242746,"rsi_14":42.26,"sma_20":77817.25,"sma_60":80046.83,"sma_120":68869.54},{"date":"2026-07-24","open":71815,"high":72039,"low":68329,"close":68987,"volume":311540,"rsi_14":31.85,"sma_20":76663.25,"sma_60":80084.75,"sma_120":69022.08},{"date":"2026-07-27","open":70278,"high":70278,"low":67311,"close":69605,"volume":405500,"rsi_14":33.34,"sma_20":75831.5,"sma_60":80111.17,"sma_120":69168.25},{"date":"2026-07-28","open":65815,"high":65930,"low":61576,"close":62843,"volume":761932,"rsi_14":31.2,"sma_20":74660.75,"sma_60":80016.5,"sma_120":69250.25},{"date":"2026-07-29","open":62912,"high":64034,"low":54060,"close":58404,"volume":1457188,"rsi_14":30.9,"sma_20":73201.75,"sma_60":79845.5,"sma_120":69288.96},{"date":"2026-07-30","open":58000,"high":61575,"low":56890,"close":57455,"volume":1862678,"rsi_14":28.92,"sma_20":71827.25,"sma_60":79672.92,"sma_120":69319.17},{"date":"2026-07-31","open":57520,"high":68125,"low":57520,"close":67850,"volume":1213164,"rsi_14":41.4,"sma_20":71255.5,"sma_60":79619.17,"sma_120":69459.54},{"date":"2026-08-03","open":65500,"high":66000,"low":63910,"close":64095,"volume":274240,"rsi_14":43.93,"sma_20":70278.25,"sma_60":79422.42,"sma_120":69540.21},{"date":"2026-08-04","open":65370,"high":65585,"low":62400,"close":65225,"volume":359782,"rsi_14":44.39,"sma_20":69384.25,"sma_60":79230.33,"sma_120":69622.96},{"date":"2026-08-05","open":68435,"high":68480,"low":67125,"close":68060,"volume":256281,"rsi_14":42.61,"sma_20":68834.0,"sma_60":79078.92,"sma_120":69746.92},{"date":"2026-08-06","open":66615,"high":67300,"low":64110,"close":64445,"volume":278376,"rsi_14":43.79,"sma_20":68312.25,"sma_60":78814.67,"sma_120":69847.46},{"date":"2026-08-07","open":65055,"high":65885,"low":63270,"close":64285,"volume":204987,"rsi_14":46.45,"sma_20":67741.75,"sma_60":78573.83,"sma_120":69929.17},{"date":"2026-08-10","open":65160,"high":65630,"low":64000,"close":64630,"volume":198998,"rsi_14":44.48,"sma_20":67030.8,"sma_60":78128.73,"sma_120":69919.32},{"date":"2026-08-11","open":64240,"high":65745,"low":63755,"close":64845,"volume":182043,"rsi_14":44.33,"sma_20":66777.05,"sma_60":77852.98,"sma_120":70001.32},{"date":"2026-08-12","open":65815,"high":68430,"low":65815,"close":67490,"volume":189566,"rsi_14":43.58,"sma_20":66619.65,"sma_60":77691.88,"sma_120":70091.49},{"date":"2026-08-13","open":69435,"high":70800,"low":69210,"close":69830,"volume":562253,"rsi_14":51.05,"sma_20":66360.8,"sma_60":77569.62,"sma_120":70200.78},{"date":"2026-08-14","open":71555,"high":71930,"low":70295,"close":71560,"volume":1291727,"rsi_14":52.36,"sma_20":66433.6,"sma_60":77515.67,"sma_120":70310.24},{"date":"2026-08-18","open":72955,"high":74045,"low":69690,"close":70435,"volume":1788884,"rsi_14":60.64,"sma_20":66592.5,"sma_60":77453.93,"sma_120":70400.37},{"date":"2026-08-19","open":67195,"high":67925,"low":65775,"close":66325,"volume":1933705,"rsi_14":61.2,"sma_20":66443.2,"sma_60":77228.03,"sma_120":70452.07},{"date":"2026-08-20","open":68360,"high":70950,"low":67625,"close":70485,"volume":1503189,"rsi_14":66.9,"sma_20":66485.4,"sma_60":77064.48,"sma_120":70527.95},{"date":"2026-08-21","open":69135,"high":71450,"low":69135,"close":70890,"volume":1530739,"rsi_14":55.32,"sma_20":66387.3,"sma_60":76866.2,"sma_120":70596.03},{"date":"2026-08-24","open":70890,"high":70890,"low":68455,"close":68940,"volume":145762,"rsi_14":59.05,"sma_20":66384.95,"sma_60":76604.0,"sma_120":70628.37},{"date":"2026-08-25","open":67005,"high":69340,"low":66000,"close":69330,"volume":220446,"rsi_14":57.89,"sma_20":66371.15,"sma_60":76358.1,"sma_120":70667.78},{"date":"2026-08-26","open":68920,"high":70710,"low":68845,"close":69900,"volume":167748,"rsi_14":53.87,"sma_20":66724.0,"sma_60":76078.73,"sma_120":70755.98},{"date":"2026-08-27","open":71570,"high":71850,"low":70230,"close":70750,"volume":119619,"rsi_14":65.02,"sma_20":67341.25,"sma_60":75750.2,"sma_120":70912.57},{"date":"2026-08-28","open":70020,"high":70860,"low":69690,"close":69810,"volume":106813,"rsi_14":62.69,"sma_20":67959.0,"sma_60":75407.42,"sma_120":71016.12},{"date":"2026-08-31","open":67830,"high":69925,"low":67110,"close":69925,"volume":198902,"rsi_14":62.29,"sma_20":68062.75,"sma_60":75089.48,"sma_120":71122.35},{"date":"2026-09-01","open":69720,"high":70410,"low":69090,"close":70125,"volume":592260,"rsi_14":62.26,"sma_20":68364.25,"sma_60":74857.92,"sma_120":71260.51},{"date":"2026-09-02","open":68250,"high":68775,"low":67120,"close":67120,"volume":708922,"rsi_14":49.15,"sma_20":68459.0,"sma_60":74694.22,"sma_120":71348.53},{"date":"2026-09-03","open":68200,"high":68600,"low":66065,"close":67375,"volume":301053,"rsi_14":43.8,"sma_20":68424.75,"sma_60":74432.2,"sma_120":71431.99},{"date":"2026-09-04","open":68195,"high":69275,"low":68065,"close":68695,"volume":286014,"rsi_14":42.61,"sma_20":68637.25,"sma_60":74254.18,"sma_120":71529.88},{"date":"2026-09-07","open":70695,"high":71750,"low":70480,"close":71655,"volume":432491,"rsi_14":52.87,"sma_20":69005.75,"sma_60":74120.35,"sma_120":71660.15},{"date":"2026-09-08","open":72105,"high":73600,"low":71240,"close":71240,"volume":575689,"rsi_14":64.01,"sma_20":69336.25,"sma_60":73911.03,"sma_120":71781.1},{"date":"2026-09-09","open":71390,"high":73015,"low":71390,"close":72415,"volume":236835,"rsi_14":56.63,"sma_20":69714.75,"sma_60":73660.62,"sma_120":71904.62},{"date":"2026-09-10","open":72415,"high":72620,"low":70805,"close":72505,"volume":86127,"rsi_14":55.67,"sma_20":69965.5,"sma_60":73381.2,"sma_120":72004.82},{"date":"2026-09-11","open":70000,"high":71395,"low":69825,"close":70815,"volume":120257,"rsi_14":56.71,"sma_20":70014.75,"sma_60":73047.85,"sma_120":72103.7},{"date":"2026-09-14","open":68950,"high":69595,"low":68380,"close":68650,"volume":265705,"rsi_14":47.84,"sma_20":69869.25,"sma_60":72638.52,"sma_120":72183.46},{"date":"2026-09-15","open":68400,"high":68985,"low":67565,"close":67975,"volume":238034,"rsi_14":43.93,"sma_20":69746.25,"sma_60":72222.08,"sma_120":72288.27},{"date":"2026-09-16","open":67975,"high":68935,"low":67800,"close":68840,"volume":104709,"rsi_14":43.98,"sma_20":69872.0,"sma_60":71812.58,"sma_120":72388.07},{"date":"2026-09-17","open":69345,"high":69830,"low":68835,"close":69000,"volume":122027,"rsi_14":47.32,"sma_20":69797.75,"sma_60":71548.88,"sma_120":72482.31},{"date":"2026-09-18","open":70395,"high":70915,"low":70065,"close":70600,"volume":168502,"rsi_14":52.04,"sma_20":69783.25,"sma_60":71262.65,"sma_120":72604.62},{"date":"2026-09-21","open":71085,"high":72180,"low":71020,"close":71870,"volume":94793,"rsi_14":54.94,"sma_20":69929.75,"sma_60":70927.02,"sma_120":72740.81},{"date":"2026-09-22","open":73350,"high":73630,"low":71660,"close":72000,"volume":447241,"rsi_14":66.52,"sma_20":70063.25,"sma_60":70690.38,"sma_120":72890.88},{"date":"2026-09-23","open":72985,"high":73300,"low":72050,"close":72570,"volume":458844,"rsi_14":67.22,"sma_20":70196.75,"sma_60":70463.25,"sma_120":73064.18},{"date":"2026-09-28","open":72565,"high":72565,"low":70810,"close":70810,"volume":135622,"rsi_14":56.81,"sma_20":70199.75,"sma_60":70187.42,"sma_120":73186.22},{"date":"2026-09-29","open":70435,"high":71250,"low":70040,"close":70810,"volume":151994,"rsi_14":46.64,"sma_20":70249.75,"sma_60":69955.47,"sma_120":73327.41},{"date":"2026-09-30","open":71395,"high":71905,"low":70360,"close":70890,"volume":139460,"rsi_14":48.57,"sma_20":70298.0,"sma_60":69818.95,"sma_120":73458.37},{"date":"2026-10-01","open":70445,"high":71785,"low":69765,"close":71750,"volume":109162,"rsi_14":47.21,"sma_20":70379.25,"sma_60":69624.37,"sma_120":73588.49},{"date":"2026-10-02","open":71740,"high":72300,"low":71375,"close":72150,"volume":148742,"rsi_14":48.55,"sma_20":70630.75,"sma_60":69445.33,"sma_120":73716.87},{"date":"2026-10-06","open":72550,"high":72685,"low":71185,"close":71560,"volume":130003,"rsi_14":53.35,"sma_20":70840.0,"sma_60":69323.63,"sma_120":73806.57},{"date":"2026-10-07","open":71025,"high":71995,"low":70190,"close":70215,"volume":392088,"rsi_14":57.59,"sma_20":70916.0,"sma_60":69249.08,"sma_120":73894.53},{"date":"2026-10-08","open":70430,"high":70435,"low":68580,"close":68740,"volume":387133,"rsi_14":53.44,"sma_20":70770.25,"sma_60":69136.4,"sma_120":73963.03},{"date":"2026-10-12","open":67895,"high":68035,"low":65815,"close":66110,"volume":576285,"rsi_14":39.39,"sma_20":70513.75,"sma_60":68960.27,"sma_120":74014.45},{"date":"2026-10-13","open":63645,"high":64135,"low":61125,"close":62385,"volume":675633,"rsi_14":29.88,"sma_20":70012.25,"sma_60":68834.68,"sma_120":74018.03},{"date":"2026-10-14","open":62500,"high":63975,"low":61395,"close":62260,"volume":855384,"rsi_14":22.13,"sma_20":69500.0,"sma_60":68695.05,"sma_120":74011.49},{"date":"2026-10-15","open":58550,"high":59490,"low":56400,"close":57465,"volume":1514531,"rsi_14":11.04,"sma_20":68832.5,"sma_60":68402.68,"sma_120":73955.12},{"date":"2026-10-16","open":58490,"high":59960,"low":57700,"close":58400,"volume":395277,"rsi_14":14.75,"sma_20":68320.0,"sma_60":68207.62,"sma_120":73907.2},{"date":"2026-10-19","open":56520,"high":59500,"low":56510,"close":59500,"volume":755048,"rsi_14":17.03,"sma_20":67896.25,"sma_60":68078.33,"sma_120":73866.78},{"date":"2026-10-20","open":59270,"high":59270,"low":56735,"close":57340,"volume":714602,"rsi_14":16.69,"sma_20":67321.25,"sma_60":67878.82,"sma_120":73794.12},{"date":"2026-10-21","open":58565,"high":60000,"low":58100,"close":58925,"volume":579135,"rsi_14":22.75,"sma_20":66817.5,"sma_60":67700.22,"sma_120":73732.66},{"date":"2026-10-22","open":58300,"high":59250,"low":56650,"close":57195,"volume":289078,"rsi_14":20.81,"sma_20":66147.25,"sma_60":67439.27,"sma_120":73653.99},{"date":"2026-10-23","open":54317,"high":57185,"low":53478,"close":57185,"volume":266003}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":57185.0,"price_history":[{"date":"2016-10-24","close":17144.0},{"date":"2016-10-25","close":17086.0},{"date":"2016-10-26","close":16872.0},{"date":"2016-10-27","close":17015.0},{"date":"2016-10-28","close":16919.0},{"date":"2016-10-31","close":16872.0},{"date":"2016-11-01","close":16803.0},{"date":"2016-11-02","close":16585.0},{"date":"2016-11-03","close":16682.0},{"date":"2016-11-04","close":16654.0},{"date":"2016-11-07","close":16760.0},{"date":"2016-11-08","close":16826.0},{"date":"2016-11-09","close":16417.0},{"date":"2016-11-10","close":16821.0},{"date":"2016-11-11","close":16674.0},{"date":"2016-11-14","close":16616.0},{"date":"2016-11-15","close":16488.0},{"date":"2016-11-16","close":16641.0},{"date":"2016-11-17","close":16654.0},{"date":"2016-11-18","close":16585.0},{"date":"2016-11-21","close":16544.0},{"date":"2016-11-22","close":16654.0},{"date":"2016-11-23","close":16716.0},{"date":"2016-11-24","close":16569.0},{"date":"2016-11-25","close":16606.0},{"date":"2016-11-28","close":16649.0},{"date":"2016-11-29","close":16616.0},{"date":"2016-11-30","close":16645.0},{"date":"2016-12-01","close":16686.0},{"date":"2016-12-02","close":16560.0},{"date":"2016-12-05","close":16519.0},{"date":"2016-12-06","close":16695.0},{"date":"2016-12-07","close":16712.0},{"date":"2016-12-08","close":16919.0},{"date":"2016-12-09","close":16965.0},{"date":"2016-12-12","close":16977.0},{"date":"2016-12-13","close":17086.0},{"date":"2016-12-14","close":17100.0},{"date":"2016-12-15","close":17108.0},{"date":"2016-12-16","close":17090.0},{"date":"2016-12-19","close":17121.0},{"date":"2016-12-20","close":17139.0},{"date":"2016-12-21","close":17090.0},{"date":"2016-12-22","close":17108.0},{"date":"2016-12-23","close":17113.0},{"date":"2016-12-26","close":17131.0},{"date":"2016-12-27","close":17191.0},{"date":"2016-12-28","close":17308.0},{"date":"2016-12-29","close":17296.0},{"date":"2017-01-02","close":17339.0},{"date":"2017-01-03","close":17460.0},{"date":"2017-01-04","close":17426.0},{"date":"2017-01-05","close":17407.0},{"date":"2017-01-06","close":17498.0},{"date":"2017-01-09","close":17473.0},{"date":"2017-01-10","close":17457.0},{"date":"2017-01-11","close":17713.0},{"date":"2017-01-12","close":17708.0},{"date":"2017-01-13","close":17719.0},{"date":"2017-01-16","close":17641.0},{"date":"2017-01-17","close":17621.0},{"date":"2017-01-18","close":17663.0},{"date":"2017-01-19","close":17693.0},{"date":"2017-01-20","close":17621.0},{"date":"2017-01-23","close":17621.0},{"date":"2017-01-24","close":17611.0},{"date":"2017-01-25","close":17632.0},{"date":"2017-01-26","close":17766.0},{"date":"2017-01-31","close":17674.0},{"date":"2017-02-01","close":17719.0},{"date":"2017-02-02","close":17678.0},{"date":"2017-02-03","close":17671.0},{"date":"2017-02-06","close":17708.0},{"date":"2017-02-07","close":17702.0},{"date":"2017-02-08","close":17628.0},{"date":"2017-02-09","close":17632.0},{"date":"2017-02-10","close":17717.0},{"date":"2017-02-13","close":17708.0},{"date":"2017-02-14","close":17708.0},{"date":"2017-02-15","close":17789.0},{"date":"2017-02-16","close":17776.0},{"date":"2017-02-17","close":17719.0},{"date":"2017-02-20","close":17797.0},{"date":"2017-02-21","close":17955.0},{"date":"2017-02-22","close":17974.0},{"date":"2017-02-23","close":17998.0},{"date":"2017-02-24","close":17878.0},{"date":"2017-02-27","close":17827.0},{"date":"2017-02-28","close":17859.0},{"date":"2017-03-02","close":17955.0},{"date":"2017-03-03","close":17763.0},{"date":"2017-03-06","close":17780.0},{"date":"2017-03-07","close":17878.0},{"date":"2017-03-08","close":17890.0},{"date":"2017-03-09","close":17855.0},{"date":"2017-03-10","close":17868.0},{"date":"2017-03-13","close":18085.0},{"date":"2017-03-14","close":18178.0},{"date":"2017-03-15","close":18187.0},{"date":"2017-03-16","close":18329.0},{"date":"2017-03-17","close":18432.0},{"date":"2017-03-20","close":18349.0},{"date":"2017-03-21","close":18588.0},{"date":"2017-03-22","close":18507.0},{"date":"2017-03-23","close":18557.0},{"date":"2017-03-24","close":18478.0},{"date":"2017-03-27","close":18407.0},{"date":"2017-03-28","close":18444.0},{"date":"2017-03-29","close":18478.0},{"date":"2017-03-30","close":18449.0},{"date":"2017-03-31","close":18478.0},{"date":"2017-04-03","close":18503.0},{"date":"2017-04-04","close":18418.0},{"date":"2017-04-05","close":18452.0},{"date":"2017-04-06","close":18305.0},{"date":"2017-04-07","close":18325.0},{"date":"2017-04-10","close":18226.0},{"date":"2017-04-11","close":18158.0},{"date":"2017-04-12","close":18173.0},{"date":"2017-04-13","close":18314.0},{"date":"2017-04-14","close":18246.0},{"date":"2017-04-17","close":18261.0},{"date":"2017-04-18","close":18372.0},{"date":"2017-04-19","close":18276.0},{"date":"2017-04-20","close":18349.0},{"date":"2017-04-21","close":18481.0},{"date":"2017-04-24","close":18562.0},{"date":"2017-04-25","close":18746.0},{"date":"2017-04-26","close":18853.0},{"date":"2017-04-27","close":18878.0},{"date":"2017-04-28","close":18840.0},{"date":"2017-05-02","close":18955.0},{"date":"2017-05-04","close":19137.0},{"date":"2017-05-08","close":19502.0},{"date":"2017-05-10","close":19416.0},{"date":"2017-05-11","close":19559.0},{"date":"2017-05-12","close":19563.0},{"date":"2017-05-15","close":19628.0},{"date":"2017-05-16","close":19588.0},{"date":"2017-05-17","close":19615.0},{"date":"2017-05-18","close":19599.0},{"date":"2017-05-19","close":19573.0},{"date":"2017-05-22","close":19706.0},{"date":"2017-05-23","close":19778.0},{"date":"2017-05-24","close":19847.0},{"date":"2017-05-25","close":20073.0},{"date":"2017-05-26","close":20171.0},{"date":"2017-05-29","close":20162.0},{"date":"2017-05-30","close":20094.0},{"date":"2017-05-31","close":20119.0},{"date":"2017-06-01","close":20098.0},{"date":"2017-06-02","close":20293.0},{"date":"2017-06-05","close":20297.0},{"date":"2017-06-07","close":20226.0},{"date":"2017-06-08","close":20250.0},{"date":"2017-06-09","close":20410.0},{"date":"2017-06-12","close":20209.0},{"date":"2017-06-13","close":20349.0},{"date":"2017-06-14","close":20307.0},{"date":"2017-06-15","close":20239.0},{"date":"2017-06-16","close":20179.0},{"date":"2017-06-19","close":20293.0},{"date":"2017-06-20","close":20270.0},{"date":"2017-06-21","close":20158.0},{"date":"2017-06-22","close":20285.0},{"date":"2017-06-23","close":20285.0},{"date":"2017-06-26","close":20472.0},{"date":"2017-06-27","close":20486.0},{"date":"2017-06-28","close":20418.0},{"date":"2017-06-29","close":20469.0},{"date":"2017-06-30","close":20500.0},{"date":"2017-07-03","close":20482.0},{"date":"2017-07-04","close":20410.0},{"date":"2017-07-05","close":20465.0},{"date":"2017-07-06","close":20445.0},{"date":"2017-07-07","close":20401.0},{"date":"2017-07-10","close":20388.0},{"date":"2017-07-11","close":20462.0},{"date":"2017-07-12","close":20462.0},{"date":"2017-07-13","close":20654.0},{"date":"2017-07-14","close":20644.0},{"date":"2017-07-17","close":20726.0},{"date":"2017-07-18","close":20730.0},{"date":"2017-07-19","close":20746.0},{"date":"2017-07-20","close":20883.0},{"date":"2017-07-21","close":20919.0},{"date":"2017-07-24","close":20929.0},{"date":"2017-07-25","close":20875.0},{"date":"2017-07-26","close":20836.0},{"date":"2017-07-27","close":20887.0},{"date":"2017-07-28","close":20580.0},{"date":"2017-07-31","close":20567.0},{"date":"2017-08-01","close":20743.0},{"date":"2017-08-02","close":20810.0},{"date":"2017-08-03","close":20430.0},{"date":"2017-08-04","close":20472.0},{"date":"2017-08-07","close":20515.0},{"date":"2017-08-08","close":20462.0},{"date":"2017-08-09","close":20312.0},{"date":"2017-08-10","close":20193.0},{"date":"2017-08-11","close":19885.0},{"date":"2017-08-14","close":20004.0},{"date":"2017-08-16","close":20111.0},{"date":"2017-08-17","close":20239.0},{"date":"2017-08-18","close":20212.0},{"date":"2017-08-21","close":20179.0},{"date":"2017-08-22","close":20231.0},{"date":"2017-08-23","close":20250.0},{"date":"2017-08-24","close":20293.0},{"date":"2017-08-25","close":20317.0},{"date":"2017-08-28","close":20289.0},{"date":"2017-08-29","close":20176.0},{"date":"2017-08-30","close":20242.0},{"date":"2017-08-31","close":20226.0},{"date":"2017-09-01","close":20128.0},{"date":"2017-09-04","close":19943.0},{"date":"2017-09-05","close":19926.0},{"date":"2017-09-06","close":19875.0},{"date":"2017-09-07","close":20027.0},{"date":"2017-09-08","close":19996.0},{"date":"2017-09-11","close":20176.0},{"date":"2017-09-12","close":20222.0},{"date":"2017-09-13","close":20247.0},{"date":"2017-09-14","close":20273.0},{"date":"2017-09-15","close":20391.0},{"date":"2017-09-18","close":20669.0},{"date":"2017-09-19","close":20640.0},{"date":"2017-09-20","close":20585.0},{"date":"2017-09-21","close":20644.0},{"date":"2017-09-22","close":20388.0},{"date":"2017-09-25","close":20383.0},{"date":"2017-09-26","close":20285.0},{"date":"2017-09-27","close":20242.0},{"date":"2017-09-28","close":20317.0},{"date":"2017-09-29","close":20500.0},{"date":"2017-10-10","close":20802.0},{"date":"2017-10-11","close":21012.0},{"date":"2017-10-12","close":21148.0},{"date":"2017-10-13","close":21130.0},{"date":"2017-10-16","close":21241.0},{"date":"2017-10-17","close":21253.0},{"date":"2017-10-18","close":21253.0},{"date":"2017-10-19","close":21220.0},{"date":"2017-10-20","close":21300.0},{"date":"2017-10-23","close":21351.0},{"date":"2017-10-24","close":21305.0},{"date":"2017-10-25","close":21374.0},{"date":"2017-10-26","close":21208.0},{"date":"2017-10-27","close":21344.0},{"date":"2017-10-30","close":21383.0},{"date":"2017-10-31","close":21643.0},{"date":"2017-11-01","close":21846.0},{"date":"2017-11-02","close":21789.0},{"date":"2017-11-03","close":21868.0},{"date":"2017-11-06","close":21855.0},{"date":"2017-11-07","close":21798.0},{"date":"2017-11-08","close":21817.0},{"date":"2017-11-09","close":21793.0},{"date":"2017-11-10","close":21733.0},{"date":"2017-11-13","close":21699.0},{"date":"2017-11-14","close":21591.0},{"date":"2017-11-15","close":21573.0},{"date":"2017-11-16","close":21681.0},{"date":"2017-11-17","close":21709.0},{"date":"2017-11-20","close":21676.0},{"date":"2017-11-21","close":21667.0},{"date":"2017-11-22","close":21686.0},{"date":"2017-11-23","close":21662.0},{"date":"2017-11-24","close":21742.0},{"date":"2017-11-27","close":21498.0},{"date":"2017-11-28","close":21512.0},{"date":"2017-11-29","close":21471.0},{"date":"2017-11-30","close":21199.0},{"date":"2017-12-01","close":21224.0},{"date":"2017-12-04","close":21374.0},{"date":"2017-12-05","close":21471.0},{"date":"2017-12-06","close":21217.0},{"date":"2017-12-07","close":21087.0},{"date":"2017-12-08","close":21092.0},{"date":"2017-12-11","close":21160.0},{"date":"2017-12-12","close":21033.0},{"date":"2017-12-13","close":21236.0},{"date":"2017-12-14","close":21370.0},{"date":"2017-12-15","close":21220.0},{"date":"2017-12-18","close":21208.0},{"date":"2017-12-19","close":21220.0},{"date":"2017-12-20","close":21181.0},{"date":"2017-12-21","close":20827.0},{"date":"2017-12-22","close":20926.0},{"date":"2017-12-26","close":20836.0},{"date":"2017-12-27","close":21134.0},{"date":"2017-12-28","close":21394.0},{"date":"2018-01-02","close":21513.3027},{"date":"2018-01-03","close":21585.8086},{"date":"2018-01-04","close":21419.4707},{"date":"2018-01-05","close":21675.375},{"date":"2018-01-08","close":21794.8008},{"date":"2018-01-09","close":21705.2344},{"date":"2018-01-10","close":21696.7012},{"date":"2018-01-11","close":21658.3184},{"date":"2018-01-12","close":21683.9062},{"date":"2018-01-15","close":21735.0879},{"date":"2018-01-16","close":21888.6348},{"date":"2018-01-17","close":21833.1895},{"date":"2018-01-18","close":21841.7188},{"date":"2018-01-19","close":21863.043},{"date":"2018-01-22","close":21718.0293},{"date":"2018-01-23","close":21956.877},{"date":"2018-01-24","close":22003.791},{"date":"2018-01-25","close":22165.8691},{"date":"2018-01-26","close":22276.7578},{"date":"2018-01-29","close":22519.8691},{"date":"2018-01-30","close":22272.4941},{"date":"2018-01-31","close":22268.2305},{"date":"2018-02-01","close":22285.291},{"date":"2018-02-02","close":21918.4883},{"date":"2018-02-05","close":21643.0},{"date":"2018-02-06","close":21300.0469},{"date":"2018-02-07","close":20818.0859},{"date":"2018-02-08","close":20886.3281},{"date":"2018-02-09","close":20481.1406},{"date":"2018-02-12","close":20771.1699},{"date":"2018-02-13","close":20826.6152},{"date":"2018-02-14","close":20988.6895},{"date":"2018-02-19","close":21176.3555},{"date":"2018-02-20","close":20958.8379},{"date":"2018-02-21","close":21078.2578},{"date":"2018-02-22","close":20971.6328},{"date":"2018-02-23","close":21180.6211},{"date":"2018-02-26","close":21304.3105},{"date":"2018-02-27","close":21304.3105},{"date":"2018-02-28","close":21061.1992},{"date":"2018-03-02","close":20810.0},{"date":"2018-03-05","close":20602.0},{"date":"2018-03-06","close":20911.918},{"date":"2018-03-07","close":20835.1484},{"date":"2018-03-08","close":21108.1172},{"date":"2018-03-09","close":21317.1074},{"date":"2018-03-12","close":21534.625},{"date":"2018-03-13","close":21581.5449},{"date":"2018-03-14","close":21555.9551},{"date":"2018-03-15","close":21568.75},{"date":"2018-03-16","close":21607.1348},{"date":"2018-03-19","close":21453.5918},{"date":"2018-03-20","close":21551.6855},{"date":"2018-03-21","close":21543.1582},{"date":"2018-03-22","close":21641.2559},{"date":"2018-03-23","close":20928.9805},{"date":"2018-03-26","close":21133.7051},{"date":"2018-03-27","close":21210.4785},{"date":"2018-03-28","close":20971.6328},{"date":"2018-03-29","close":21159.2988},{"date":"2018-03-30","close":21240.332},{"date":"2018-04-02","close":21193.418},{"date":"2018-04-03","close":21150.7637},{"date":"2018-04-04","close":20916.1855},{"date":"2018-04-05","close":21150.7637},{"date":"2018-04-06","close":21044.1387},{"date":"2018-04-09","close":21180.6211},{"date":"2018-04-10","close":21282.9844},{"date":"2018-04-11","close":21219.0137},{"date":"2018-04-12","close":21193.418},{"date":"2018-04-13","close":21274.457},{"date":"2018-04-16","close":21325.6328},{"date":"2018-04-17","close":21300.0469},{"date":"2018-04-18","close":21457.8574},{"date":"2018-04-19","close":21509.0371},{"date":"2018-04-20","close":21487.709},{"date":"2018-04-23","close":21474.9141},{"date":"2018-04-24","close":21398.1426},{"date":"2018-04-25","close":21253.1309},{"date":"2018-04-26","close":21491.9785},{"date":"2018-04-27","close":21634.7637},{"date":"2018-04-30","close":21829.4805},{"date":"2018-05-02","close":21613.1309},{"date":"2018-05-03","close":21504.957},{"date":"2018-05-04","close":21379.4785},{"date":"2018-05-08","close":21245.3398},{"date":"2018-05-09","close":21223.7051},{"date":"2018-05-10","close":21353.5137},{"date":"2018-05-11","close":21500.6309},{"date":"2018-05-14","close":21513.6133},{"date":"2018-05-15","close":21357.8418},{"date":"2018-05-16","close":21357.8418},{"date":"2018-05-17","close":21258.3203},{"date":"2018-05-18","close":21344.8594},{"date":"2018-05-21","close":21401.1094},{"date":"2018-05-23","close":21457.3594},{"date":"2018-05-24","close":21409.7637},{"date":"2018-05-25","close":21349.1875},{"date":"2018-05-28","close":21522.2676},{"date":"2018-05-29","close":21266.9746},{"date":"2018-05-30","close":20907.8379},{"date":"2018-05-31","close":21028.9922},{"date":"2018-06-01","close":21167.4551},{"date":"2018-06-04","close":21245.3398},{"date":"2018-06-05","close":21292.9355},{"date":"2018-06-07","close":21409.7637},{"date":"2018-06-08","close":21284.2812},{"date":"2018-06-11","close":21444.3809},{"date":"2018-06-12","close":21396.7852},{"date":"2018-06-14","close":21054.9551},{"date":"2018-06-15","close":20877.5508},{"date":"2018-06-18","close":20635.2383},{"date":"2018-06-19","close":20328.0254},{"date":"2018-06-20","close":20527.0645},{"date":"2018-06-21","close":20302.0664},{"date":"2018-06-22","close":20462.1621},{"date":"2018-06-25","close":20479.4668},{"date":"2018-06-26","close":20418.8926},{"date":"2018-06-27","close":20341.0059},{"date":"2018-06-28","close":20077.0625},{"date":"2018-06-29","close":20241.4883},{"date":"2018-07-02","close":19769.8477},{"date":"2018-07-03","close":19782.832},{"date":"2018-07-04","close":19709.2715},{"date":"2018-07-05","close":19644.3691},{"date":"2018-07-06","close":19782.832},{"date":"2018-07-09","close":19891.0059},{"date":"2018-07-10","close":19960.2363},{"date":"2018-07-11","close":19821.7734},{"date":"2018-07-12","close":19886.6797},{"date":"2018-07-13","close":20098.6953},{"date":"2018-07-16","close":20020.8125},{"date":"2018-07-17","close":19942.9277},{"date":"2018-07-18","close":19908.3105},{"date":"2018-07-19","close":19813.1191},{"date":"2018-07-20","close":19912.6387},{"date":"2018-07-23","close":19678.9824},{"date":"2018-07-24","close":19843.4082},{"date":"2018-07-25","close":19769.8477},{"date":"2018-07-26","close":19860.7168},{"date":"2018-07-27","close":19951.5801},{"date":"2018-07-30","close":19934.2734},{"date":"2018-07-31","close":19925.6191},{"date":"2018-08-01","close":20064.084},{"date":"2018-08-02","close":19735.2344},{"date":"2018-08-03","close":19895.3281},{"date":"2018-08-06","close":19891.0059},{"date":"2018-08-07","close":19999.1758},{"date":"2018-08-08","close":20012.1562},{"date":"2018-08-09","close":20042.4492},{"date":"2018-08-10","close":19856.3887},{"date":"2018-08-13","close":19514.5605},{"date":"2018-08-14","close":19653.0234},{"date":"2018-08-16","close":19492.9238},{"date":"2018-08-17","close":19536.1973},{"date":"2018-08-20","close":19553.5},{"date":"2018-08-21","close":19730.9023},{"date":"2018-08-22","close":19748.2148},{"date":"2018-08-23","close":19847.7344},{"date":"2018-08-24","close":19912.6387},{"date":"2018-08-27","close":19986.1973},{"date":"2018-08-28","close":19977.543},{"date":"2018-08-29","close":20059.7539},{"date":"2018-08-30","close":20025.1367},{"date":"2018-08-31","close":20193.8926},{"date":"2018-09-03","close":20051.1016},{"date":"2018-09-04","close":20081.3887},{"date":"2018-09-05","close":19916.9648},{"date":"2018-09-06","close":19878.0215},{"date":"2018-09-07","close":19826.1016},{"date":"2018-09-10","close":19899.6582},{"date":"2018-09-11","close":19839.0801},{"date":"2018-09-12","close":19808.793},{"date":"2018-09-13","close":19821.7734},{"date":"2018-09-14","close":20116.0039},{"date":"2018-09-17","close":20020.8125},{"date":"2018-09-18","close":20077.0625},{"date":"2018-09-19","close":20072.7324},{"date":"2018-09-20","close":20202.541},{"date":"2018-09-21","close":20336.6777},{"date":"2018-09-27","close":20522.7383},{"date":"2018-09-28","close":20418.8926},{"date":"2018-10-01","close":20371.2949},{"date":"2018-10-02","close":20107.3535},{"date":"2018-10-04","close":19817.4453},{"date":"2018-10-05","close":19756.8711},{"date":"2018-10-08","close":19631.3867},{"date":"2018-10-10","close":19436.6758},{"date":"2018-10-11","close":18597.2441},{"date":"2018-10-12","close":18839.5527},{"date":"2018-10-15","close":18688.1113},{"date":"2018-10-16","close":18644.8418},{"date":"2018-10-17","close":18887.1484},{"date":"2018-10-18","close":18701.0938},{"date":"2018-10-19","close":18740.0332},{"date":"2018-10-22","close":18835.2285},{"date":"2018-10-23","close":18294.3574},{"date":"2018-10-24","close":18225.1289},{"date":"2018-10-25","close":17978.4883},{"date":"2018-10-26","close":17684.2578},{"date":"2018-10-29","close":17394.3535},{"date":"2018-10-30","close":17571.7578},{"date":"2018-10-31","close":17697.2383},{"date":"2018-11-01","close":17645.3125},{"date":"2018-11-02","close":18242.4355},{"date":"2018-11-05","close":18095.3184},{"date":"2018-11-06","close":18147.2422},{"date":"2018-11-07","close":18073.6836},{"date":"2018-11-08","close":18203.4922},{"date":"2018-11-09","close":18173.2051},{"date":"2018-11-12","close":18134.2598},{"date":"2018-11-13","close":18047.7227},{"date":"2018-11-14","close":18013.1055},{"date":"2018-11-15","close":18177.5312},{"date":"2018-11-16","close":18207.8184},{"date":"2018-11-19","close":18307.3379},{"date":"2018-11-20","close":18090.9902},{"date":"2018-11-21","close":18086.6641},{"date":"2018-11-22","close":18030.4121},{"date":"2018-11-23","close":17878.9727},{"date":"2018-11-26","close":18142.9121},{"date":"2018-11-27","close":18251.0879},{"date":"2018-11-28","close":18359.2578},{"date":"2018-11-29","close":18367.918},{"date":"2018-11-30","close":18272.7227},{"date":"2018-12-03","close":18519.3594},{"date":"2018-12-04","close":18363.5898},{"date":"2018-12-05","close":18311.668},{"date":"2018-12-06","close":18026.0898},{"date":"2018-12-07","close":18086.6641},{"date":"2018-12-10","close":17878.9727},{"date":"2018-12-11","close":17917.9141},{"date":"2018-12-12","close":18160.2246},{"date":"2018-12-13","close":18290.0312},{"date":"2018-12-14","close":18026.0898},{"date":"2018-12-17","close":18047.7227},{"date":"2018-12-18","close":17965.5117},{"date":"2018-12-19","close":18125.6074},{"date":"2018-12-20","close":17948.2031},{"date":"2018-12-21","close":17961.1836},{"date":"2018-12-24","close":17909.2598},{"date":"2018-12-26","close":17679.9297},{"date":"2018-12-27","close":17965.5117},{"date":"2018-12-28","close":18086.6641},{"date":"2019-01-02","close":17766.4688},{"date":"2019-01-03","close":17671.2793},{"date":"2019-01-04","close":17757.8145},{"date":"2019-01-07","close":18039.0664},{"date":"2019-01-08","close":17940.0},{"date":"2019-01-09","close":18268.3984},{"date":"2019-01-10","close":18285.7012},{"date":"2019-01-11","close":18376.5742},{"date":"2019-01-14","close":18259.7422},{"date":"2019-01-15","close":18584.2637},{"date":"2019-01-16","close":18649.1699},{"date":"2019-01-17","close":18597.2441},{"date":"2019-01-18","close":18813.5898},{"date":"2019-01-21","close":18796.2871},{"date":"2019-01-22","close":18701.0938},{"date":"2019-01-23","close":18839.5527},{"date":"2019-01-24","close":18978.0176},{"date":"2019-01-25","close":19254.9434},{"date":"2019-01-28","close":19267.9219},{"date":"2019-01-29","close":19393.4043},{"date":"2019-01-30","close":19458.3105},{"date":"2019-01-31","close":19445.3281},{"date":"2019-02-01","close":19466.959},{"date":"2019-02-07","close":19462.6348},{"date":"2019-02-08","close":19215.998},{"date":"2019-02-11","close":19272.2461},{"date":"2019-02-12","close":19380.4238},{"date":"2019-02-13","close":19466.959},{"date":"2019-02-14","close":19627.0566},{"date":"2019-02-15","close":19367.4414},{"date":"2019-02-18","close":19553.5},{"date":"2019-02-19","close":19484.2695},{"date":"2019-02-20","close":19717.9258},{"date":"2019-02-21","close":19687.6367},{"date":"2019-02-22","close":19687.6367},{"date":"2019-02-25","close":19735.2344},{"date":"2019-02-26","close":19644.3691},{"date":"2019-02-27","close":19717.9258},{"date":"2019-02-28","close":19371.7715},{"date":"2019-03-04","close":19328.502},{"date":"2019-03-05","close":19276.5781},{"date":"2019-03-06","close":19259.2695},{"date":"2019-03-07","close":19099.1699},{"date":"2019-03-08","close":18934.7461},{"date":"2019-03-11","close":18926.0938},{"date":"2019-03-12","close":19042.9199},{"date":"2019-03-13","close":18956.3828},{"date":"2019-03-14","close":19077.5391},{"date":"2019-03-15","close":19250.6133},{"date":"2019-03-18","close":19246.2852},{"date":"2019-03-19","close":19215.998},{"date":"2019-03-20","close":19250.6133},{"date":"2019-03-21","close":19324.1719},{"date":"2019-03-22","close":19293.8848},{"date":"2019-03-25","close":18965.0332},{"date":"2019-03-26","close":18965.0332},{"date":"2019-03-27","close":18990.9941},{"date":"2019-03-28","close":18882.8223},{"date":"2019-03-29","close":18921.7656},{"date":"2019-04-01","close":19211.6719},{"date":"2019-04-02","close":19285.2324},{"date":"2019-04-03","close":19479.9453},{"date":"2019-04-04","close":19497.252},{"date":"2019-04-05","close":19518.8848},{"date":"2019-04-08","close":19531.8672},{"date":"2019-04-09","close":19570.8066},{"date":"2019-04-10","close":19648.6934},{"date":"2019-04-11","close":19640.041},{"date":"2019-04-12","close":19722.25},{"date":"2019-04-15","close":19852.0586},{"date":"2019-04-16","close":19869.3691},{"date":"2019-04-17","close":19834.75},{"date":"2019-04-18","close":19553.5},{"date":"2019-04-19","close":19579.4648},{"date":"2019-04-22","close":19627.0566},{"date":"2019-04-23","close":19622.7324},{"date":"2019-04-24","close":19449.6523},{"date":"2019-04-25","close":19406.3848},{"date":"2019-04-26","close":19237.6348},{"date":"2019-04-29","close":19608.9473},{"date":"2019-04-30","close":19524.9609},{"date":"2019-05-02","close":19573.5859},{"date":"2019-05-03","close":19458.6543},{"date":"2019-05-07","close":19264.1582},{"date":"2019-05-08","close":19180.168},{"date":"2019-05-09","close":18623.1953},{"date":"2019-05-10","close":18662.9805},{"date":"2019-05-13","close":18411.0176},{"date":"2019-05-14","close":18441.959},{"date":"2019-05-15","close":18525.9492},{"date":"2019-05-16","close":18322.6094},{"date":"2019-05-17","close":18167.8945},{"date":"2019-05-20","close":18159.0527},{"date":"2019-05-21","close":18256.3027},{"date":"2019-05-22","close":18238.6191},{"date":"2019-05-23","close":18247.4648},{"date":"2019-05-24","close":18114.8496},{"date":"2019-05-27","close":18110.4277},{"date":"2019-05-28","close":18154.6328},{"date":"2019-05-29","close":17880.5684},{"date":"2019-05-30","close":18057.3828},{"date":"2019-05-31","close":18106.0078},{"date":"2019-06-03","close":18287.2461},{"date":"2019-06-04","close":18313.7695},{"date":"2019-06-05","close":18300.5059},{"date":"2019-06-07","close":18331.4473},{"date":"2019-06-10","close":18539.2109},{"date":"2019-06-11","close":18685.082},{"date":"2019-06-12","close":18627.6172},{"date":"2019-06-13","close":18583.4121},{"date":"2019-06-14","close":18512.6875},{"date":"2019-06-17","close":18503.8477},{"date":"2019-06-18","close":18539.2109},{"date":"2019-06-19","close":18773.4922},{"date":"2019-06-20","close":18879.5801},{"date":"2019-06-21","close":18813.2754},{"date":"2019-06-24","close":18791.1738},{"date":"2019-06-25","close":18738.127},{"date":"2019-06-26","close":18782.3359},{"date":"2019-06-27","close":18937.043},{"date":"2019-06-28","close":18932.623},{"date":"2019-07-01","close":18914.9434},{"date":"2019-07-02","close":18808.8555},{"date":"2019-07-03","close":18578.9941},{"date":"2019-07-04","close":18689.5078},{"date":"2019-07-05","close":18707.1855},{"date":"2019-07-08","close":18309.3457},{"date":"2019-07-09","close":18181.1543},{"date":"2019-07-10","close":18287.2461},{"date":"2019-07-11","close":18490.584},{"date":"2019-07-12","close":18534.7871},{"date":"2019-07-15","close":18455.2207},{"date":"2019-07-16","close":18534.7871},{"date":"2019-07-17","close":18384.4922},{"date":"2019-07-18","close":18344.709},{"date":"2019-07-19","close":18574.5723},{"date":"2019-07-22","close":18587.834},{"date":"2019-07-23","close":18649.7188},{"date":"2019-07-24","close":18481.7422},{"date":"2019-07-25","close":18428.6992},{"date":"2019-07-26","close":18353.5547},{"date":"2019-07-29","close":18039.7031},{"date":"2019-07-30","close":18114.8496},{"date":"2019-07-31","close":17929.1934},{"date":"2019-08-01","close":17929.1934},{"date":"2019-08-02","close":17717.0117},{"date":"2019-08-05","close":17305.9141},{"date":"2019-08-06","close":17040.6895},{"date":"2019-08-07","close":16969.9609},{"date":"2019-08-08","close":17018.5898},{"date":"2019-08-09","close":17235.1895},{"date":"2019-08-12","close":17274.9688},{"date":"2019-08-13","close":17076.0527},{"date":"2019-08-14","close":17226.3457},{"date":"2019-08-16","close":17111.418},{"date":"2019-08-19","close":17248.4453},{"date":"2019-08-20","close":17425.2656},{"date":"2019-08-21","close":17442.9453},{"date":"2019-08-22","close":17305.9141},{"date":"2019-08-23","close":17314.7559},{"date":"2019-08-26","close":17018.5898},{"date":"2019-08-27","close":17093.7363},{"date":"2019-08-28","close":17230.7676},{"date":"2019-08-29","close":17146.7773},{"date":"2019-08-30","close":17487.1523},{"date":"2019-09-02","close":17447.3652},{"date":"2019-09-03","close":17438.5254},{"date":"2019-09-04","close":17637.4453},{"date":"2019-09-05","close":17796.5781},{"date":"2019-09-06","close":17845.2051},{"date":"2019-09-09","close":17938.0332},{"date":"2019-09-10","close":18026.4414},{"date":"2019-09-11","close":18189.9961},{"date":"2019-09-16","close":18300.5059},{"date":"2019-09-17","close":18318.1875},{"date":"2019-09-18","close":18353.5547},{"date":"2019-09-19","close":18481.7422},{"date":"2019-09-20","close":18534.7871},{"date":"2019-09-23","close":18583.4121},{"date":"2019-09-24","close":18627.6172},{"date":"2019-09-25","close":18375.6543},{"date":"2019-09-26","close":18433.1211},{"date":"2019-09-27","close":18203.2559},{"date":"2019-09-30","close":18366.8086},{"date":"2019-10-01","close":18419.8555},{"date":"2019-10-02","close":18066.2227},{"date":"2019-10-04","close":17982.2344},{"date":"2019-10-07","close":17995.498},{"date":"2019-10-08","close":18189.9961},{"date":"2019-10-10","close":18070.6445},{"date":"2019-10-11","close":18194.416},{"date":"2019-10-14","close":18406.5957},{"date":"2019-10-15","close":18402.1738},{"date":"2019-10-16","close":18525.9492},{"date":"2019-10-17","close":18459.6406},{"date":"2019-10-18","close":18340.293},{"date":"2019-10-21","close":18375.6543},{"date":"2019-10-22","close":18570.1484},{"date":"2019-10-23","close":18508.2656},{"date":"2019-10-24","close":18543.6289},{"date":"2019-10-25","close":18578.9941},{"date":"2019-10-28","close":18623.1953},{"date":"2019-10-29","close":18587.834},{"date":"2019-10-30","close":18486.1602},{"date":"2019-10-31","close":18552.4707},{"date":"2019-11-01","close":18689.5078},{"date":"2019-11-04","close":18928.2051},{"date":"2019-11-05","close":19065.2383},{"date":"2019-11-06","close":19056.3984},{"date":"2019-11-07","close":19074.082},{"date":"2019-11-08","close":18994.5117},{"date":"2019-11-11","close":18888.4238},{"date":"2019-11-12","close":19038.7168},{"date":"2019-11-13","close":18884.002},{"date":"2019-11-14","close":19012.1934},{"date":"2019-11-15","close":19237.6348},{"date":"2019-11-18","close":19206.6875},{"date":"2019-11-19","close":19135.9629},{"date":"2019-11-20","close":18910.5254},{"date":"2019-11-21","close":18623.1953},{"date":"2019-11-22","close":18698.3457},{"date":"2019-11-25","close":18901.6836},{"date":"2019-11-26","close":18879.5801},{"date":"2019-11-27","close":18950.3027},{"date":"2019-11-28","close":18857.4766},{"date":"2019-11-29","close":18596.6738},{"date":"2019-12-02","close":18609.9355},{"date":"2019-12-03","close":18556.8906},{"date":"2019-12-04","close":18415.4375},{"date":"2019-12-05","close":18349.1328},{"date":"2019-12-06","close":18534.7871},{"date":"2019-12-09","close":18578.9941},{"date":"2019-12-10","close":18676.2402},{"date":"2019-12-11","close":18742.5469},{"date":"2019-12-12","close":19029.873},{"date":"2019-12-13","close":19281.8359},{"date":"2019-12-16","close":19299.5176},{"date":"2019-12-17","close":19507.2793},{"date":"2019-12-18","close":19511.6973},{"date":"2019-12-19","close":19520.5371},{"date":"2019-12-20","close":19613.3691},{"date":"2019-12-23","close":19617.7891},{"date":"2019-12-24","close":19476.3359},{"date":"2019-12-26","close":19555.9004},{"date":"2019-12-27","close":19869.752},{"date":"2019-12-30","close":19852.0703},{"date":"2020-01-02","close":19657.5762},{"date":"2020-01-03","close":19653.1504},{"date":"2020-01-06","close":19467.4961},{"date":"2020-01-07","close":19622.209},{"date":"2020-01-08","close":19414.4512},{"date":"2020-01-09","close":19701.7754},{"date":"2020-01-10","close":19931.6387},{"date":"2020-01-13","close":20104.0352},{"date":"2020-01-14","close":20157.0781},{"date":"2020-01-15","close":20143.8164},{"date":"2020-01-16","close":20263.168},{"date":"2020-01-17","close":20298.5332},{"date":"2020-01-20","close":20422.3008},{"date":"2020-01-21","close":20227.8066},{"date":"2020-01-22","close":20479.7695},{"date":"2020-01-23","close":20298.5332},{"date":"2020-01-28","close":19626.6289},{"date":"2020-01-29","close":19715.041},{"date":"2020-01-30","close":19401.1895},{"date":"2020-01-31","close":19166.9082},{"date":"2020-02-03","close":19144.8066},{"date":"2020-02-04","close":19480.7578},{"date":"2020-02-05","close":19555.9004},{"date":"2020-02-06","close":20068.668},{"date":"2020-02-07","close":19980.2598},{"date":"2020-02-10","close":19843.2305},{"date":"2020-02-11","close":20042.1504},{"date":"2020-02-12","close":20218.9648},{"date":"2020-02-13","close":20134.9785},{"date":"2020-02-14","close":20245.4863},{"date":"2020-02-17","close":20258.748},{"date":"2020-02-18","close":19958.1602},{"date":"2020-02-19","close":19940.4785},{"date":"2020-02-20","close":19838.8086},{"date":"2020-02-21","close":19547.0605},{"date":"2020-02-24","close":18804.4336},{"date":"2020-02-25","close":19016.6133},{"date":"2020-02-26","close":18769.0684},{"date":"2020-02-27","close":18583.4121},{"date":"2020-02-28","close":17973.3945},{"date":"2020-03-02","close":18106.0078},{"date":"2020-03-03","close":18181.1543},{"date":"2020-03-04","close":18609.9355},{"date":"2020-03-05","close":18808.8555},{"date":"2020-03-06","close":18450.8008},{"date":"2020-03-09","close":17690.4883},{"date":"2020-03-10","close":17761.2168},{"date":"2020-03-11","close":17261.707},{"date":"2020-03-12","close":16616.3301},{"date":"2020-03-13","close":16046.0957},{"date":"2020-03-16","close":15542.1699},{"date":"2020-03-17","close":15153.1719},{"date":"2020-03-18","close":14432.6455},{"date":"2020-03-19","close":13225.874},{"date":"2020-03-20","close":14193.9443},{"date":"2020-03-23","close":13460.1562},{"date":"2020-03-24","close":14587.3604},{"date":"2020-03-25","close":15387.4561},{"date":"2020-03-26","close":15184.1152},{"date":"2020-03-27","close":15551.0098},{"date":"2020-03-30","close":15590.7939},{"date":"2020-03-31","close":15931.1631},{"date":"2020-04-01","close":15312.3086},{"date":"2020-04-02","close":15652.6797},{"date":"2020-04-03","close":15586.3721},{"date":"2020-04-06","close":16245.0137},{"date":"2020-04-07","close":16532.3418},{"date":"2020-04-08","close":16271.5361},{"date":"2020-04-09","close":16656.1133},{"date":"2020-04-10","close":16846.1914},{"date":"2020-04-13","close":16563.2832},{"date":"2020-04-14","close":16837.3516},{"date":"2020-04-16","close":16837.3516},{"date":"2020-04-17","close":17341.2754},{"date":"2020-04-20","close":17213.084},{"date":"2020-04-21","close":17031.8477},{"date":"2020-04-22","close":17142.3574},{"date":"2020-04-23","close":17332.4375},{"date":"2020-04-24","close":17120.2578},{"date":"2020-04-27","close":17420.8457},{"date":"2020-04-28","close":17520.0039},{"date":"2020-04-29","close":17650.7188},{"date":"2020-05-04","close":17181.9551},{"date":"2020-05-06","close":17470.4258},{"date":"2020-05-07","close":17474.9297},{"date":"2020-05-08","close":17628.1816},{"date":"2020-05-11","close":17538.0312},{"date":"2020-05-12","close":17407.3203},{"date":"2020-05-13","close":17569.5879},{"date":"2020-05-14","close":17438.873},{"date":"2020-05-15","close":17474.9297},{"date":"2020-05-18","close":17551.5566},{"date":"2020-05-19","close":17894.1133},{"date":"2020-05-20","close":17975.248},{"date":"2020-05-21","close":18087.9297},{"date":"2020-05-22","close":17840.0254},{"date":"2020-05-25","close":18069.9004},{"date":"2020-05-26","close":18385.4141},{"date":"2020-05-27","close":18335.834},{"date":"2020-05-28","close":18344.8496},{"date":"2020-05-29","close":18407.9473},{"date":"2020-06-01","close":18633.3184},{"date":"2020-06-02","close":18849.668},{"date":"2020-06-03","close":19444.6367},{"date":"2020-06-04","close":19431.1133},{"date":"2020-06-05","close":19706.0645},{"date":"2020-06-08","close":19778.1777},{"date":"2020-06-09","close":19760.1465},{"date":"2020-06-10","close":19827.7617},{"date":"2020-06-11","close":19656.4805},{"date":"2020-06-12","close":19255.3301},{"date":"2020-06-15","close":18394.4277},{"date":"2020-06-16","close":19363.5059},{"date":"2020-06-17","close":19349.9824},{"date":"2020-06-18","close":19340.9688},{"date":"2020-06-19","close":19401.0},{"date":"2020-06-22","close":19259.8379},{"date":"2020-06-23","close":19250.8203},{"date":"2020-06-24","close":19584.3633},{"date":"2020-06-25","close":19120.1094},{"date":"2020-06-26","close":19300.4043},{"date":"2020-06-29","close":18989.3965},{"date":"2020-06-30","close":19142.6465},{"date":"2020-07-01","close":19097.5723},{"date":"2020-07-02","close":19327.4473},{"date":"2020-07-03","close":19485.0},{"date":"2020-07-06","close":19697.0469},{"date":"2020-07-07","close":19516.752},{"date":"2020-07-08","close":19440.1289},{"date":"2020-07-09","close":19534.7832},{"date":"2020-07-10","close":19408.5781},{"date":"2020-07-13","close":19692.5371},{"date":"2020-07-14","close":19719.5859},{"date":"2020-07-15","close":19823.252},{"date":"2020-07-16","close":19710.5703},{"date":"2020-07-17","close":19814.2402},{"date":"2020-07-20","close":19832.2695},{"date":"2020-07-21","close":20098.1992},{"date":"2020-07-22","close":20107.2129},{"date":"2020-07-23","close":20008.0527},{"date":"2020-07-24","close":19836.7754},{"date":"2020-07-27","close":20012.5605},{"date":"2020-07-28","close":20382.1641},{"date":"2020-07-29","close":20427.2363},{"date":"2020-07-30","close":20463.2949},{"date":"2020-07-31","close":20319.0605},{"date":"2020-08-03","close":20323.5684},{"date":"2020-08-04","close":20553.4414},{"date":"2020-08-05","close":20814.8652},{"date":"2020-08-06","close":21067.2754},{"date":"2020-08-07","close":21197.9883},{"date":"2020-08-10","close":21513.502},{"date":"2020-08-11","close":21842.5371},{"date":"2020-08-12","close":21896.625},{"date":"2020-08-13","close":21932.6836},{"date":"2020-08-14","close":21734.3613},{"date":"2020-08-18","close":21202.4961},{"date":"2020-08-19","close":21256.5859},{"date":"2020-08-20","close":20526.3984},{"date":"2020-08-21","close":20801.3457},{"date":"2020-08-24","close":20959.1016},{"date":"2020-08-25","close":21355.748},{"date":"2020-08-26","close":21310.6738},{"date":"2020-08-27","close":21166.4395},{"date":"2020-08-28","close":21216.0215},{"date":"2020-08-31","close":21004.1738},{"date":"2020-09-01","close":21216.0215},{"date":"2020-09-02","close":21342.2246},{"date":"2020-09-03","close":21603.6504},{"date":"2020-09-04","close":21373.7754},{"date":"2020-09-07","close":21513.502},{"date":"2020-09-08","close":21653.2305},{"date":"2020-09-09","close":21427.8613},{"date":"2020-09-10","close":21630.6953},{"date":"2020-09-11","close":21549.5625},{"date":"2020-09-14","close":21842.5371},{"date":"2020-09-15","close":22054.3848},{"date":"2020-09-16","close":21977.7578},{"date":"2020-09-17","close":21711.8281},{"date":"2020-09-18","close":21693.7949},{"date":"2020-09-21","close":21563.0859},{"date":"2020-09-22","close":20999.668},{"date":"2020-09-23","close":20990.6523},{"date":"2020-09-24","close":20517.3809},{"date":"2020-09-25","close":20553.4414},{"date":"2020-09-28","close":20855.4297},{"date":"2020-09-29","close":21049.2461},{"date":"2020-10-05","close":21315.1797},{"date":"2020-10-06","close":21306.1641},{"date":"2020-10-07","close":21536.0391},{"date":"2020-10-08","close":21549.5625},{"date":"2020-10-12","close":21648.7207},{"date":"2020-10-13","close":21653.2305},{"date":"2020-10-14","close":21513.502},{"date":"2020-10-15","close":21301.6602},{"date":"2020-10-16","close":21193.4844},{"date":"2020-10-19","close":21238.5566},{"date":"2020-10-20","close":21324.1953},{"date":"2020-10-21","close":21441.3848},{"date":"2020-10-22","close":21243.0625},{"date":"2020-10-23","close":21346.7305},{"date":"2020-10-26","close":21207.0039},{"date":"2020-10-27","close":21076.291},{"date":"2020-10-28","close":21207.0039},{"date":"2020-10-29","close":21040.2363},{"date":"2020-10-30","close":20512.873},{"date":"2020-11-02","close":20796.8379},{"date":"2020-11-03","close":21184.4668},{"date":"2020-11-04","close":21310.6738},{"date":"2020-11-05","close":21752.3887},{"date":"2020-11-06","close":21810.9863},{"date":"2020-11-09","close":22094.9512},{"date":"2020-11-10","close":22121.9922},{"date":"2020-11-11","close":22401.4473},{"date":"2020-11-12","close":22387.9238},{"date":"2020-11-13","close":22496.1016},{"date":"2020-11-16","close":22991.9082},{"date":"2020-11-17","close":22969.373},{"date":"2020-11-18","close":22946.8359},{"date":"2020-11-19","close":23005.4297},{"date":"2020-11-20","close":23086.5605},{"date":"2020-11-23","close":23492.2227},{"date":"2020-11-24","close":23645.4727},{"date":"2020-11-25","close":23487.7129},{"date":"2020-11-26","close":23690.5469},{"date":"2020-11-27","close":23807.7363},{"date":"2020-11-30","close":23451.6582},{"date":"2020-12-01","close":23812.2441},{"date":"2020-12-02","close":24195.3672},{"date":"2020-12-03","close":24303.543},{"date":"2020-12-04","close":24673.1426},{"date":"2020-12-07","close":24835.4062},{"date":"2020-12-08","close":24425.2383},{"date":"2020-12-09","close":24925.5527},{"date":"2020-12-10","close":24776.8105},{"date":"2020-12-11","close":25015.7012},{"date":"2020-12-14","close":24970.627},{"date":"2020-12-15","close":24907.5254},{"date":"2020-12-16","close":25024.7168},{"date":"2020-12-17","close":25060.7734},{"date":"2020-12-18","close":25033.7305},{"date":"2020-12-21","close":25083.3105},{"date":"2020-12-22","close":24695.6797},{"date":"2020-12-23","close":24912.0332},{"date":"2020-12-24","close":25326.7051},{"date":"2020-12-28","close":25353.75},{"date":"2020-12-29","close":25777.4414},{"date":"2020-12-30","close":26376.916},{"date":"2021-01-04","close":26908.7812},{"date":"2021-01-05","close":27350.5},{"date":"2021-01-06","close":27219.7891},{"date":"2021-01-07","close":27792.2168},{"date":"2021-01-08","close":28806.3711},{"date":"2021-01-11","close":28882.9902},{"date":"2021-01-12","close":28662.1348},{"date":"2021-01-13","close":28860.4551},{"date":"2021-01-14","close":28801.8613},{"date":"2021-01-15","close":28242.9512},{"date":"2021-01-18","close":27539.8086},{"date":"2021-01-19","close":28301.5469},{"date":"2021-01-20","close":28459.3027},{"date":"2021-01-21","close":28914.5469},{"date":"2021-01-22","close":28702.7031},{"date":"2021-01-25","close":29320.2031},{"date":"2021-01-26","close":28743.2676},{"date":"2021-01-27","close":28590.0176},{"date":"2021-01-28","close":28215.9082},{"date":"2021-01-29","close":27382.0527},{"date":"2021-02-01","close":28017.5859},{"date":"2021-02-02","close":28414.2305},{"date":"2021-02-03","close":28779.3223},{"date":"2021-02-04","close":28328.5898},{"date":"2021-02-05","close":28630.5801},{"date":"2021-02-08","close":28373.6621},{"date":"2021-02-09","close":28319.5762},{"date":"2021-02-10","close":28468.3203},{"date":"2021-02-15","close":28882.9902},{"date":"2021-02-16","close":29013.7051},{"date":"2021-02-17","close":28734.25},{"date":"2021-02-18","close":28396.2012},{"date":"2021-02-19","close":28508.8848},{"date":"2021-02-22","close":28238.4453},{"date":"2021-02-23","close":28256.4766},{"date":"2021-02-24","close":27535.3008},{"date":"2021-02-25","close":28445.7832},{"date":"2021-02-26","close":27711.0859},{"date":"2021-03-02","close":27909.4082},{"date":"2021-03-03","close":28283.5195},{"date":"2021-03-04","close":28008.5703},{"date":"2021-03-05","close":27850.8125},{"date":"2021-03-08","close":27575.8672},{"date":"2021-03-09","close":27400.0801},{"date":"2021-03-10","close":27237.8164},{"date":"2021-03-11","close":27711.0859},{"date":"2021-03-12","close":28013.0762},{"date":"2021-03-15","close":27968.002},{"date":"2021-03-16","close":28143.791},{"date":"2021-03-17","close":27963.4961},{"date":"2021-03-18","close":28157.3125},{"date":"2021-03-19","close":27981.5273},{"date":"2021-03-22","close":27877.8574},{"date":"2021-03-23","close":27643.4766},{"date":"2021-03-24","close":27530.793},{"date":"2021-03-25","close":27634.4609},{"date":"2021-03-26","close":27936.4531},{"date":"2021-03-29","close":27886.873},{"date":"2021-03-30","close":28197.8789},{"date":"2021-03-31","close":28116.7441},{"date":"2021-04-01","close":28346.6191},{"date":"2021-04-02","close":28635.0918},{"date":"2021-04-05","close":28657.6289},{"date":"2021-04-06","close":28711.7129},{"date":"2021-04-07","close":28801.8613},{"date":"2021-04-08","close":28855.9492},{"date":"2021-04-09","close":28738.7578},{"date":"2021-04-12","close":28770.3105},{"date":"2021-04-13","close":29081.3145},{"date":"2021-04-14","close":29203.0117},{"date":"2021-04-15","close":29297.666},{"date":"2021-04-16","close":29387.8125},{"date":"2021-04-19","close":29356.2617},{"date":"2021-04-20","close":29568.1094},{"date":"2021-04-21","close":29112.8691},{"date":"2021-04-22","close":29184.9844},{"date":"2021-04-23","close":29252.5938},{"date":"2021-04-26","close":29523.0352},{"date":"2021-04-27","close":29581.6309},{"date":"2021-04-28","close":29284.1445},{"date":"2021-04-29","close":29215.4805},{"date":"2021-04-30","close":28977.4316},{"date":"2021-05-03","close":28730.2324},{"date":"2021-05-04","close":28895.0312},{"date":"2021-05-06","close":29183.4336},{"date":"2021-05-07","close":29343.6582},{"date":"2021-05-10","close":29842.6367},{"date":"2021-05-11","close":29549.6562},{"date":"2021-05-12","close":29101.0352},{"date":"2021-05-13","close":28707.3438},{"date":"2021-05-14","close":29018.6348},{"date":"2021-05-17","close":28853.834},{"date":"2021-05-18","close":29137.6543},{"date":"2021-05-20","close":29036.9453},{"date":"2021-05-21","close":29027.7871},{"date":"2021-05-24","close":28959.1211},{"date":"2021-05-25","close":29123.9238},{"date":"2021-05-26","close":29165.125},{"date":"2021-05-27","close":29050.6777},{"date":"2021-05-28","close":29247.5234},{"date":"2021-05-31","close":29407.7461},{"date":"2021-06-01","close":29540.502},{"date":"2021-06-02","close":29563.3906},{"date":"2021-06-03","close":29783.125},{"date":"2021-06-04","close":29714.459},{"date":"2021-06-07","close":29897.5703},{"date":"2021-06-08","close":29778.5469},{"date":"2021-06-09","close":29572.5449},{"date":"2021-06-10","close":29650.3672},{"date":"2021-06-11","close":29796.8574},{"date":"2021-06-14","close":29815.168},{"date":"2021-06-15","close":29920.457},{"date":"2021-06-16","close":30053.2148},{"date":"2021-06-17","close":29975.3945},{"date":"2021-06-18","close":29947.9277},{"date":"2021-06-21","close":29719.0352},{"date":"2021-06-22","close":29915.8809},{"date":"2021-06-23","close":30076.1016},{"date":"2021-06-24","close":30185.9707},{"date":"2021-06-25","close":30263.793},{"date":"2021-06-28","close":30272.9473},{"date":"2021-06-29","close":30213.4375},{"date":"2021-06-30","close":30355.3516},{"date":"2021-07-01","close":30140.1934},{"date":"2021-07-02","close":30227.1699},{"date":"2021-07-05","close":30272.9473},{"date":"2021-07-06","close":30359.9258},{"date":"2021-07-07","close":30176.8145},{"date":"2021-07-08","close":29961.6582},{"date":"2021-07-09","close":29641.2129},{"date":"2021-07-12","close":29897.5703},{"date":"2021-07-13","close":30048.6367},{"date":"2021-07-14","close":29989.127},{"date":"2021-07-15","close":30268.373},{"date":"2021-07-16","close":30094.416},{"date":"2021-07-19","close":29801.4355},{"date":"2021-07-20","close":29773.9707},{"date":"2021-07-21","close":29581.7012},{"date":"2021-07-22","close":29860.9492},{"date":"2021-07-23","close":29902.1484},{"date":"2021-07-26","close":29714.459},{"date":"2021-07-27","close":29783.125},{"date":"2021-07-28","close":29828.9023},{"date":"2021-07-29","close":29796.8574},{"date":"2021-07-30","close":29421.4785},{"date":"2021-08-02","close":29618.3242},{"date":"2021-08-03","close":29828.9023},{"date":"2021-08-04","close":30227.1699},{"date":"2021-08-05","close":30108.1484},{"date":"2021-08-06","close":30062.3711},{"date":"2021-08-09","close":29961.6582},{"date":"2021-08-10","close":29783.125},{"date":"2021-08-11","close":29609.168},{"date":"2021-08-12","close":29476.4141},{"date":"2021-08-13","close":29192.5938},{"date":"2021-08-17","close":28913.3438},{"date":"2021-08-18","close":29114.7676},{"date":"2021-08-19","close":28460.1426},{"date":"2021-08-20","close":28199.2051},{"date":"2021-08-23","close":28483.0332},{"date":"2021-08-24","close":28913.3438},{"date":"2021-08-25","close":28977.4316},{"date":"2021-08-26","close":28776.0117},{"date":"2021-08-27","close":28785.166},{"date":"2021-08-30","close":28972.8535},{"date":"2021-08-31","close":29403.168},{"date":"2021-09-01","close":29508.457},{"date":"2021-09-02","close":29224.6328},{"date":"2021-09-03","close":29403.168},{"date":"2021-09-06","close":29462.6797},{"date":"2021-09-07","close":29279.5703},{"date":"2021-09-08","close":29114.7676},{"date":"2021-09-09","close":28606.6289},{"date":"2021-09-10","close":28803.4766},{"date":"2021-09-13","close":28812.6328},{"date":"2021-09-14","close":28922.5},{"date":"2021-09-15","close":28972.8535},{"date":"2021-09-16","close":28830.9453},{"date":"2021-09-17","close":28931.6562},{"date":"2021-09-23","close":28785.166},{"date":"2021-09-24","close":28785.166},{"date":"2021-09-27","close":28862.9883},{"date":"2021-09-28","close":28450.9863},{"date":"2021-09-29","close":28226.6738},{"date":"2021-09-30","close":28290.7656},{"date":"2021-10-01","close":27782.6289},{"date":"2021-10-05","close":27329.4258},{"date":"2021-10-06","close":26844.1797},{"date":"2021-10-07","close":27301.9609},{"date":"2021-10-08","close":27279.0723},{"date":"2021-10-12","close":26912.8477},{"date":"2021-10-13","close":27169.207},{"date":"2021-10-14","close":27485.0723},{"date":"2021-10-15","close":27805.5195},{"date":"2021-10-18","close":27700.2305},{"date":"2021-10-19","close":27878.7617},{"date":"2021-10-20","close":27741.4316},{"date":"2021-10-21","close":27732.2754},{"date":"2021-10-22","close":27659.0273},{"date":"2021-10-25","close":27782.6289},{"date":"2021-10-26","close":28084.7617},{"date":"2021-10-27","close":27846.7188},{"date":"2021-10-28","close":27755.1621},{"date":"2021-10-29","close":27343.1621},{"date":"2021-11-01","close":27475.9199},{"date":"2021-11-02","close":27746.0059},{"date":"2021-11-03","close":27361.4727},{"date":"2021-11-04","close":27503.3848},{"date":"2021-11-05","close":27393.5176},{"date":"2021-11-08","close":27301.9609},{"date":"2021-11-09","close":27329.4258},{"date":"2021-11-10","close":27031.8711},{"date":"2021-11-11","close":27082.2285},{"date":"2021-11-12","close":27384.3633},{"date":"2021-11-15","close":27608.6738},{"date":"2021-11-16","close":27572.0488},{"date":"2021-11-17","close":27283.6504},{"date":"2021-11-18","close":27182.9375},{"date":"2021-11-19","close":27388.9395},{"date":"2021-11-22","close":27796.3633},{"date":"2021-11-23","close":27613.252},{"date":"2021-11-24","close":27576.6309},{"date":"2021-11-25","close":27494.2305},{"date":"2021-11-26","close":27041.0273},{"date":"2021-11-29","close":26848.7617},{"date":"2021-11-30","close":26217.0215},{"date":"2021-12-01","close":26679.3809},{"date":"2021-12-02","close":27137.1602},{"date":"2021-12-03","close":27338.582},{"date":"2021-12-06","close":27443.8711},{"date":"2021-12-07","close":27594.9395},{"date":"2021-12-08","close":27700.2305},{"date":"2021-12-09","close":28103.0742},{"date":"2021-12-10","close":27778.0508},{"date":"2021-12-13","close":27622.4062},{"date":"2021-12-14","close":27416.4043},{"date":"2021-12-15","close":27585.7871},{"date":"2021-12-16","close":27732.2754},{"date":"2021-12-17","close":27791.7852},{"date":"2021-12-20","close":27347.7383},{"date":"2021-12-21","close":27457.6074},{"date":"2021-12-22","close":27517.1191},{"date":"2021-12-23","close":27608.6738},{"date":"2021-12-24","close":27800.9395},{"date":"2021-12-27","close":27681.918},{"date":"2021-12-28","close":27874.1855},{"date":"2021-12-29","close":27965.7402},{"date":"2021-12-30","close":27764.3184},{"date":"2022-01-03","close":27923.0},{"date":"2022-01-04","close":27910.8066},{"date":"2022-01-05","close":27526.2734},{"date":"2022-01-06","close":27279.0723},{"date":"2022-01-07","close":27553.7383},{"date":"2022-01-10","close":27283.6504},{"date":"2022-01-11","close":27283.6504},{"date":"2022-01-12","close":27704.8047},{"date":"2022-01-13","close":27681.918},{"date":"2022-01-14","close":27311.1133},{"date":"2022-01-17","close":27018.1387},{"date":"2022-01-18","close":26784.6699},{"date":"2022-01-19","close":26592.4023},{"date":"2022-01-20","close":26816.7148},{"date":"2022-01-21","close":26510.002},{"date":"2022-01-24","close":26120.8906},{"date":"2022-01-25","close":25466.2656},{"date":"2022-01-26","close":25420.4863},{"date":"2022-01-27","close":24582.752},{"date":"2022-01-28","close":25035.9512},{"date":"2022-02-03","close":25498.3105},{"date":"2022-02-04","close":25708.8887},{"date":"2022-02-07","close":25727.1973},{"date":"2022-02-08","close":25663.1094},{"date":"2022-02-09","close":25887.4219},{"date":"2022-02-10","close":25942.3594},{"date":"2022-02-11","close":25681.4199},{"date":"2022-02-14","close":25380.0},{"date":"2022-02-15","close":25122.9316},{"date":"2022-02-16","close":25608.1777},{"date":"2022-02-17","close":25740.9316},{"date":"2022-02-18","close":25695.1543},{"date":"2022-02-21","close":25718.0449},{"date":"2022-02-22","close":25374.707},{"date":"2022-02-23","close":25512.043},{"date":"2022-02-24","close":24852.8398},{"date":"2022-02-25","close":25118.3535},{"date":"2022-02-28","close":25306.043},{"date":"2022-03-02","close":25347.2441},{"date":"2022-03-03","close":25763.8223},{"date":"2022-03-04","close":25438.8008},{"date":"2022-03-07","close":24889.4648},{"date":"2022-03-08","close":24582.752},{"date":"2022-03-10","close":25164.1309},{"date":"2022-03-11","close":24921.5078},{"date":"2022-03-14","close":24811.6406},{"date":"2022-03-15","close":24610.2188},{"date":"2022-03-16","close":24898.6172},{"date":"2022-03-17","close":25219.0664},{"date":"2022-03-18","close":25411.332},{"date":"2022-03-21","close":25159.5527},{"date":"2022-03-22","close":25434.2207},{"date":"2022-03-23","close":25608.1777},{"date":"2022-03-24","close":25612.7559},{"date":"2022-03-25","close":25599.0234},{"date":"2022-03-28","close":25548.666},{"date":"2022-03-29","close":25644.8008},{"date":"2022-03-30","close":25754.668},{"date":"2022-03-31","close":25855.377},{"date":"2022-04-01","close":25690.5781},{"date":"2022-04-04","close":25892.002},{"date":"2022-04-05","close":25869.1133},{"date":"2022-04-06","close":25644.8008},{"date":"2022-04-07","close":25324.3535},{"date":"2022-04-08","close":25333.5098},{"date":"2022-04-11","close":25283.1562},{"date":"2022-04-12","close":25054.2637},{"date":"2022-04-13","close":25466.2656},{"date":"2022-04-14","close":25475.4219},{"date":"2022-04-15","close":25296.8867},{"date":"2022-04-18","close":25251.1094},{"date":"2022-04-19","close":25498.3105},{"date":"2022-04-20","close":25493.7344},{"date":"2022-04-21","close":25589.8652},{"date":"2022-04-22","close":25397.5996},{"date":"2022-04-25","close":24939.8184},{"date":"2022-04-26","close":25031.375},{"date":"2022-04-27","close":24820.7969},{"date":"2022-04-28","close":25071.8867},{"date":"2022-04-29","close":25290.4297},{"date":"2022-05-02","close":25261.0},{"date":"2022-05-03","close":25206.7344},{"date":"2022-05-04","close":25123.0352},{"date":"2022-05-06","close":24871.9434},{"date":"2022-05-09","close":24502.0},{"date":"2022-05-10","close":24416.2617},{"date":"2022-05-11","close":24379.0625},{"date":"2022-05-12","close":23993.127},{"date":"2022-05-13","close":24439.5098},{"date":"2022-05-16","close":24425.5625},{"date":"2022-05-17","close":24630.1562},{"date":"2022-05-18","close":24699.9004},{"date":"2022-05-19","close":24388.3613},{"date":"2022-05-20","close":24811.498},{"date":"2022-05-23","close":24899.8457},{"date":"2022-05-24","close":24518.5586},{"date":"2022-05-25","close":24597.6035},{"date":"2022-05-26","close":24513.9102},{"date":"2022-05-27","close":24806.8496},{"date":"2022-05-30","close":25048.6387},{"date":"2022-05-31","close":25202.084},{"date":"2022-06-02","close":25011.4414},{"date":"2022-06-03","close":25071.8867},{"date":"2022-06-07","close":24662.7012},{"date":"2022-06-08","close":24690.6016},{"date":"2022-06-09","close":24699.9004},{"date":"2022-06-10","close":24379.0625},{"date":"2022-06-13","close":23574.6426},{"date":"2022-06-14","close":23476.9961},{"date":"2022-06-15","close":23039.9102},{"date":"2022-06-16","close":23063.1602},{"date":"2022-06-17","close":22928.3164},{"date":"2022-06-20","close":22495.8828},{"date":"2022-06-21","close":22626.0742},{"date":"2022-06-22","close":22058.7969},{"date":"2022-06-23","close":21789.1094},{"date":"2022-06-24","close":22291.291},{"date":"2022-06-27","close":22598.1777},{"date":"2022-06-28","close":22788.8203},{"date":"2022-06-29","close":22463.332},{"date":"2022-06-30","close":22035.5469},{"date":"2022-07-01","close":21765.8594},{"date":"2022-07-04","close":21724.0098},{"date":"2022-07-05","close":22091.3477},{"date":"2022-07-06","close":21654.2637},{"date":"2022-07-07","close":22021.5996},{"date":"2022-07-08","close":22156.4434},{"date":"2022-07-11","close":22086.6973},{"date":"2022-07-12","close":21886.7559},{"date":"2022-07-13","close":21961.1504},{"date":"2022-07-14","close":21914.6523},{"date":"2022-07-15","close":21993.7012},{"date":"2022-07-18","close":22416.834},{"date":"2022-07-19","close":22365.6875},{"date":"2022-07-20","close":22509.8301},{"date":"2022-07-21","close":22746.9727},{"date":"2022-07-22","close":22551.6797},{"date":"2022-07-25","close":22653.9746},{"date":"2022-07-26","close":22770.2246},{"date":"2022-07-27","close":22784.1699},{"date":"2022-07-28","close":22956.2148},{"date":"2022-07-29","close":23118.957},{"date":"2022-08-01","close":23132.9062},{"date":"2022-08-02","close":23035.2617},{"date":"2022-08-03","close":23198.0059},{"date":"2022-08-04","close":23342.1504},{"date":"2022-08-05","close":23458.3984},{"date":"2022-08-08","close":23490.9434},{"date":"2022-08-09","close":23583.9414},{"date":"2022-08-10","close":23393.2988},{"date":"2022-08-11","close":23755.9844},{"date":"2022-08-12","close":23807.1328},{"date":"2022-08-16","close":23844.332},{"date":"2022-08-17","close":23695.5391},{"date":"2022-08-18","close":23630.4395},{"date":"2022-08-19","close":23495.5938},{"date":"2022-08-22","close":23207.3066},{"date":"2022-08-23","close":22960.8633},{"date":"2022-08-24","close":23067.8105},{"date":"2022-08-25","close":23346.8008},{"date":"2022-08-26","close":23370.0508},{"date":"2022-08-29","close":22895.7676},{"date":"2022-08-30","close":23091.0625},{"date":"2022-08-31","close":23286.3516},{"date":"2022-09-01","close":22802.7695},{"date":"2022-09-02","close":22742.3223},{"date":"2022-09-05","close":22677.2246},{"date":"2022-09-06","close":22723.7227},{"date":"2022-09-07","close":22421.4824},{"date":"2022-09-08","close":22477.2832},{"date":"2022-09-13","close":23109.6582},{"date":"2022-09-14","close":22756.2715},{"date":"2022-09-15","close":22672.5762},{"date":"2022-09-16","close":22495.8828},{"date":"2022-09-19","close":22244.791},{"date":"2022-09-20","close":22365.6875},{"date":"2022-09-21","close":22170.3926},{"date":"2022-09-22","close":21989.0488},{"date":"2022-09-23","close":21603.1133},{"date":"2022-09-26","close":20984.6836},{"date":"2022-09-27","close":21021.8867},{"date":"2022-09-28","close":20501.1035},{"date":"2022-09-29","close":20529.0039},{"date":"2022-09-30","close":20417.4062},{"date":"2022-10-04","close":20933.5391},{"date":"2022-10-05","close":20938.1875},{"date":"2022-10-06","close":21179.9805},{"date":"2022-10-07","close":21100.9336},{"date":"2022-10-11","close":20742.8945},{"date":"2022-10-12","close":20845.1914},{"date":"2022-10-13","close":20510.4043},{"date":"2022-10-14","close":20919.5898},{"date":"2022-10-17","close":21007.9355},{"date":"2022-10-18","close":21249.7266},{"date":"2022-10-19","close":21156.7305},{"date":"2022-10-20","close":20961.4395},{"date":"2022-10-21","close":20933.5391},{"date":"2022-10-24","close":21156.7305},{"date":"2022-10-25","close":21161.3789},{"date":"2022-10-26","close":21305.5254},{"date":"2022-10-27","close":21654.2637},{"date":"2022-10-28","close":21477.5684},{"date":"2022-10-31","close":21696.1094},{"date":"2022-11-01","close":22095.9961},{"date":"2022-11-02","close":22077.3965},{"date":"2022-11-03","close":22030.8984},{"date":"2022-11-04","close":22188.9941},{"date":"2022-11-07","close":22435.4336},{"date":"2022-11-08","close":22658.627},{"date":"2022-11-09","close":22891.1172},{"date":"2022-11-10","close":22691.1758},{"date":"2022-11-11","close":23449.0957},{"date":"2022-11-14","close":23374.6992},{"date":"2022-11-15","close":23407.25},{"date":"2022-11-16","close":23393.2988},{"date":"2022-11-17","close":23100.3594},{"date":"2022-11-18","close":23109.6582},{"date":"2022-11-21","close":22867.8672},{"date":"2022-11-22","close":22765.5723},{"date":"2022-11-23","close":22853.918},{"date":"2022-11-24","close":23095.7109},{"date":"2022-11-25","close":23067.8105},{"date":"2022-11-28","close":22798.1211},{"date":"2022-11-29","close":22998.0645},{"date":"2022-11-30","close":23416.5488},{"date":"2022-12-01","close":23411.8984},{"date":"2022-12-02","close":23049.2109},{"date":"2022-12-05","close":22891.1172},{"date":"2022-12-06","close":22663.2773},{"date":"2022-12-07","close":22565.6309},{"date":"2022-12-08","close":22407.5352},{"date":"2022-12-09","close":22570.2793},{"date":"2022-12-12","close":22472.6328},{"date":"2022-12-13","close":22467.9805},{"date":"2022-12-14","close":22695.8242},{"date":"2022-12-15","close":22356.3867},{"date":"2022-12-16","close":22291.291},{"date":"2022-12-19","close":22244.791},{"date":"2022-12-20","close":22100.6445},{"date":"2022-12-21","close":22044.8477},{"date":"2022-12-22","close":22314.5371},{"date":"2022-12-23","close":21919.3008},{"date":"2022-12-26","close":21951.8516},{"date":"2022-12-27","close":22361.0371},{"date":"2022-12-28","close":21942.5508},{"date":"2022-12-29","close":21524.0645},{"date":"2023-01-02","close":21417.1191},{"date":"2023-01-03","close":21361.3223},{"date":"2023-01-04","close":21677.5117},{"date":"2023-01-05","close":21803.0547},{"date":"2023-01-06","close":21993.7012},{"date":"2023-01-09","close":22579.5781},{"date":"2023-01-10","close":22570.2793},{"date":"2023-01-11","close":22616.7773},{"date":"2023-01-12","close":22746.9727},{"date":"2023-01-13","close":22881.8164},{"date":"2023-01-16","close":23053.8613},{"date":"2023-01-17","close":22807.4199},{"date":"2023-01-18","close":22700.4727},{"date":"2023-01-19","close":22812.0664},{"date":"2023-01-20","close":22984.1152},{"date":"2023-01-25","close":23295.6543},{"date":"2023-01-26","close":23653.6875},{"date":"2023-01-27","close":23853.6328},{"date":"2023-01-30","close":23537.4434},{"date":"2023-01-31","close":23309.6035},{"date":"2023-02-01","close":23476.9961},{"date":"2023-02-02","close":23714.1387},{"date":"2023-02-03","close":23755.9844},{"date":"2023-02-06","close":23453.7461},{"date":"2023-02-07","close":23569.9922},{"date":"2023-02-08","close":23844.332},{"date":"2023-02-09","close":23793.1855},{"date":"2023-02-10","close":23676.9375},{"date":"2023-02-13","close":23574.6426},{"date":"2023-02-14","close":23644.3906},{"date":"2023-02-15","close":23332.8477},{"date":"2023-02-16","close":23723.4375},{"date":"2023-02-17","close":23565.3438},{"date":"2023-02-20","close":23593.2422},{"date":"2023-02-21","close":23630.4395},{"date":"2023-02-22","close":23253.8047},{"date":"2023-02-23","close":23402.5996},{"date":"2023-02-24","close":23291.002},{"date":"2023-02-27","close":23109.6582},{"date":"2023-02-28","close":23193.3574},{"date":"2023-03-02","close":23309.6035},{"date":"2023-03-03","close":23379.3496},{"date":"2023-03-06","close":23653.6875},{"date":"2023-03-07","close":23686.2402},{"date":"2023-03-08","close":23365.4004},{"date":"2023-03-09","close":23267.752},{"date":"2023-03-10","close":23025.9609},{"date":"2023-03-13","close":23146.8574},{"date":"2023-03-14","close":22593.5293},{"date":"2023-03-15","close":22839.9707},{"date":"2023-03-16","close":22877.168},{"date":"2023-03-17","close":22988.7637},{"date":"2023-03-20","close":22895.7676},{"date":"2023-03-21","close":22956.2148},{"date":"2023-03-22","close":23230.5547},{"date":"2023-03-23","close":23286.3516},{"date":"2023-03-24","close":23202.6562},{"date":"2023-03-27","close":23160.8086},{"date":"2023-03-28","close":23328.2012},{"date":"2023-03-29","close":23402.5996},{"date":"2023-03-30","close":23616.4941},{"date":"2023-03-31","close":23774.5859},{"date":"2023-04-03","close":23751.334},{"date":"2023-04-04","close":23895.4805},{"date":"2023-04-05","close":24030.3262},{"date":"2023-04-06","close":23690.8887},{"date":"2023-04-07","close":23914.0801},{"date":"2023-04-10","close":24114.0234},{"date":"2023-04-11","close":24481.3594},{"date":"2023-04-12","close":24532.5078},{"date":"2023-04-13","close":24565.0566},{"date":"2023-04-14","close":24672.0039},{"date":"2023-04-17","close":24699.9004},{"date":"2023-04-18","close":24737.1016},{"date":"2023-04-19","close":24709.1992},{"date":"2023-04-20","close":24583.6562},{"date":"2023-04-21","close":24416.2617},{"date":"2023-04-24","close":24290.7148},{"date":"2023-04-25","close":23979.1758},{"date":"2023-04-26","close":23848.9824},{"date":"2023-04-27","close":24024.4473},{"date":"2023-04-28","close":24038.6738},{"date":"2023-05-02","close":24275.7871},{"date":"2023-05-03","close":24062.3848},{"date":"2023-05-04","close":24081.3516},{"date":"2023-05-08","close":24199.9102},{"date":"2023-05-09","close":24133.5195},{"date":"2023-05-10","close":24052.9004},{"date":"2023-05-11","close":24005.4766},{"date":"2023-05-12","close":23853.7246},{"date":"2023-05-15","close":23905.8906},{"date":"2023-05-16","close":23891.6621},{"date":"2023-05-17","close":24014.9629},{"date":"2023-05-18","close":24220.0},{"date":"2023-05-19","close":24441.7676},{"date":"2023-05-22","close":24584.0391},{"date":"2023-05-23","close":24674.1406},{"date":"2023-05-24","close":24691.0},{"date":"2023-05-25","close":24612.4922},{"date":"2023-05-26","close":24607.748},{"date":"2023-05-30","close":24840.1211},{"date":"2023-05-31","close":24854.3477},{"date":"2023-06-01","close":24731.0488},{"date":"2023-06-02","close":25001.3594},{"date":"2023-06-05","close":25157.8555},{"date":"2023-06-07","close":25115.1738},{"date":"2023-06-08","close":25053.5254},{"date":"2023-06-09","close":25366.5156},{"date":"2023-06-12","close":25252.7012},{"date":"2023-06-13","close":25328.5781},{"date":"2023-06-14","close":25148.3691},{"date":"2023-06-15","close":25096.2051},{"date":"2023-06-16","close":25262.1836},{"date":"2023-06-19","close":25105.6895},{"date":"2023-06-20","close":25058.2676},{"date":"2023-06-21","close":24821.1523},{"date":"2023-06-22","close":24920.7402},{"date":"2023-06-23","close":24750.0176},{"date":"2023-06-26","close":24802.1836},{"date":"2023-06-27","close":24825.8926},{"date":"2023-06-28","close":24683.625},{"date":"2023-06-29","close":24631.459},{"date":"2023-06-30","close":24764.2441},{"date":"2023-07-03","close":25075.0},{"date":"2023-07-04","close":25055.0},{"date":"2023-07-05","close":24833.0},{"date":"2023-07-06","close":24681.0},{"date":"2023-07-07","close":24413.3145},{"date":"2023-07-10","close":24361.1484},{"date":"2023-07-11","close":24667.0},{"date":"2023-07-12","close":24786.0},{"date":"2023-07-13","close":24937.0},{"date":"2023-07-14","close":25276.4121},{"date":"2023-07-17","close":25247.959},{"date":"2023-07-18","close":25166.0},{"date":"2023-07-19","close":25119.916},{"date":"2023-07-20","close":25105.6895},{"date":"2023-07-21","close":25143.627},{"date":"2023-07-24","close":25328.5781},{"date":"2023-07-25","close":25468.0},{"date":"2023-07-26","close":25025.0703},{"date":"2023-07-27","close":25098.0},{"date":"2023-07-28","close":25181.5645},{"date":"2023-07-31","close":25402.0},{"date":"2023-08-01","close":25767.0},{"date":"2023-08-02","close":25241.0},{"date":"2023-08-03","close":25172.082},{"date":"2023-08-04","close":25148.3691},{"date":"2023-08-07","close":24953.9355},{"date":"2023-08-08","close":24849.6055},{"date":"2023-08-09","close":25167.3398},{"date":"2023-08-10","close":25119.916},{"date":"2023-08-11","close":24963.4199},{"date":"2023-08-14","close":24773.7285},{"date":"2023-08-16","close":24370.6348},{"date":"2023-08-17","close":24346.9238},{"date":"2023-08-18","close":24199.9102},{"date":"2023-08-21","close":24166.7148},{"date":"2023-08-22","close":24290.0156},{"date":"2023-08-23","close":24157.2305},{"date":"2023-08-24","close":24484.4492},{"date":"2023-08-25","close":24337.4395},{"date":"2023-08-28","close":24517.6445},{"date":"2023-08-29","close":24607.748},{"date":"2023-08-30","close":24726.3066},{"date":"2023-08-31","close":24683.625},{"date":"2023-09-01","close":24764.2441},{"date":"2023-09-04","close":24897.0293},{"date":"2023-09-05","close":24873.3164},{"date":"2023-09-06","close":24688.3652},{"date":"2023-09-07","close":24546.0996},{"date":"2023-09-08","close":24588.7793},{"date":"2023-09-11","close":24659.9141},{"date":"2023-09-12","close":24508.1621},{"date":"2023-09-13","close":24474.9648},{"date":"2023-09-14","close":24854.3477},{"date":"2023-09-15","close":25063.0078},{"date":"2023-09-18","close":24882.8008},{"date":"2023-09-19","close":24721.5645},{"date":"2023-09-20","close":24716.8203},{"date":"2023-09-21","close":24304.2422},{"date":"2023-09-22","close":24247.334},{"date":"2023-09-25","close":24100.3242},{"date":"2023-09-26","close":23853.7246},{"date":"2023-09-27","close":23891.6621},{"date":"2023-10-04","close":23303.6191},{"date":"2023-10-05","close":23279.9082},{"date":"2023-10-06","close":23332.0723},{"date":"2023-10-10","close":23284.6504},{"date":"2023-10-11","close":23749.3945},{"date":"2023-10-12","close":23991.252},{"date":"2023-10-13","close":23796.8184},{"date":"2023-10-16","close":23611.8672},{"date":"2023-10-17","close":23834.7559},{"date":"2023-10-18","close":23834.7559},{"date":"2023-10-19","close":23412.6914},{"date":"2023-10-20","close":23023.8242},{"date":"2023-10-23","close":22857.8418},{"date":"2023-10-24","close":23094.957},{"date":"2023-10-25","close":22910.0078},{"date":"2023-10-26","close":22284.0273},{"date":"2023-10-27","close":22336.1914},{"date":"2023-10-30","close":22407.3262},{"date":"2023-10-31","close":22094.3359},{"date":"2023-11-01","close":22293.5117},{"date":"2023-11-02","close":22715.5742},{"date":"2023-11-03","close":22895.7812},{"date":"2023-11-06","close":24223.6211},{"date":"2023-11-07","close":23664.0312},{"date":"2023-11-08","close":23436.4043},{"date":"2023-11-09","close":23464.8574},{"date":"2023-11-10","close":23336.8145},{"date":"2023-11-13","close":23289.3906},{"date":"2023-11-14","close":23569.1855},{"date":"2023-11-15","close":24043.416},{"date":"2023-11-16","close":24033.9316},{"date":"2023-11-17","close":23863.209},{"date":"2023-11-20","close":24143.0039},{"date":"2023-11-21","close":24290.0156},{"date":"2023-11-22","close":24323.2109},{"date":"2023-11-23","close":24304.2422},{"date":"2023-11-24","close":24171.457},{"date":"2023-11-27","close":24180.9434},{"date":"2023-11-28","close":24418.0566},{"date":"2023-11-29","close":24351.6641},{"date":"2023-11-30","close":24598.2637},{"date":"2023-12-01","close":24247.334},{"date":"2023-12-04","close":24384.8613},{"date":"2023-12-05","close":24190.4277},{"date":"2023-12-06","close":24190.4277},{"date":"2023-12-07","close":24138.2617},{"date":"2023-12-08","close":24413.3145},{"date":"2023-12-11","close":24474.9648},{"date":"2023-12-12","close":24531.873},{"date":"2023-12-13","close":24351.6641},{"date":"2023-12-14","close":24584.0391},{"date":"2023-12-15","close":24840.1211},{"date":"2023-12-18","close":24892.2871},{"date":"2023-12-19","close":24906.5117},{"date":"2023-12-20","close":25352.2891},{"date":"2023-12-21","close":25191.0508},{"date":"2023-12-22","close":25105.6895},{"date":"2023-12-26","close":25214.7637},{"date":"2023-12-27","close":25451.877},{"date":"2023-12-28","close":25869.1992},{"date":"2024-01-02","close":26073.1172},{"date":"2024-01-03","close":25466.1035},{"date":"2024-01-04","close":25290.6387},{"date":"2024-01-05","close":25167.3398},{"date":"2024-01-08","close":25067.75},{"date":"2024-01-09","close":24977.6484},{"date":"2024-01-10","close":24792.6973},{"date":"2024-01-11","close":24806.9258},{"date":"2024-01-12","close":24664.6562},{"date":"2024-01-15","close":24674.1406},{"date":"2024-01-16","close":24413.3145},{"date":"2024-01-17","close":23839.4961},{"date":"2024-01-18","close":23879.0},{"date":"2024-01-19","close":24176.1992},{"date":"2024-01-22","close":24105.0645},{"date":"2024-01-23","close":24195.168},{"date":"2024-01-24","close":24152.4883},{"date":"2024-01-25","close":24114.5508},{"date":"2024-01-26","close":24199.9102},{"date":"2024-01-29","close":24460.7383},{"date":"2024-01-30","close":24384.8613},{"date":"2024-01-31","close":24380.1191},{"date":"2024-02-01","close":24797.4395},{"date":"2024-02-02","close":25499.2988},{"date":"2024-02-05","close":25328.5781},{"date":"2024-02-06","close":25176.8223},{"date":"2024-02-07","close":25504.041},{"date":"2024-02-08","close":25584.6602},{"date":"2024-02-13","close":25826.5176},{"date":"2024-02-14","close":25589.4023},{"date":"2024-02-15","close":25523.0117},{"date":"2024-02-16","close":25869.1992},{"date":"2024-02-19","close":26139.5078},{"date":"2024-02-20","close":25954.5605},{"date":"2024-02-21","close":25878.6836},{"date":"2024-02-22","close":26011.4668},{"date":"2024-02-23","close":26020.9512},{"date":"2024-02-26","close":25888.166},{"date":"2024-02-27","close":25617.8555},{"date":"2024-02-28","close":25930.8477},{"date":"2024-02-29","close":25916.6211},{"date":"2024-03-04","close":26125.2812},{"date":"2024-03-05","close":25926.1074},{"date":"2024-03-06","close":25854.9707},{"date":"2024-03-07","close":25878.6836},{"date":"2024-03-08","close":26224.8711},{"date":"2024-03-11","close":26001.9824},{"date":"2024-03-12","close":26205.9004},{"date":"2024-03-13","close":26319.7168},{"date":"2024-03-14","close":26571.0566},{"date":"2024-03-15","close":26144.252},{"date":"2024-03-18","close":26281.7773},{"date":"2024-03-19","close":26044.6621},{"date":"2024-03-20","close":26357.6543},{"date":"2024-03-21","close":26931.4707},{"date":"2024-03-22","close":26936.2148},{"date":"2024-03-25","close":26846.1094},{"date":"2024-03-26","close":26974.1523},{"date":"2024-03-27","close":27021.5762},{"date":"2024-03-28","close":27026.3184},{"date":"2024-03-29","close":27016.832},{"date":"2024-04-01","close":27050.0293},{"date":"2024-04-02","close":27083.2246},{"date":"2024-04-03","close":26646.9336},{"date":"2024-04-04","close":26988.3789},{"date":"2024-04-05","close":26665.9043},{"date":"2024-04-08","close":26751.2656},{"date":"2024-04-09","close":26594.7695},{"date":"2024-04-11","close":26646.9336},{"date":"2024-04-12","close":26405.0762},{"date":"2024-04-15","close":26229.6133},{"date":"2024-04-16","close":25660.5371},{"date":"2024-04-17","close":25475.5879},{"date":"2024-04-18","close":25954.5605},{"date":"2024-04-19","close":25551.4648},{"date":"2024-04-22","close":25850.2285},{"date":"2024-04-23","close":25821.7754},{"date":"2024-04-24","close":26338.6855},{"date":"2024-04-25","close":25921.3633},{"date":"2024-04-26","close":26182.1895},{"date":"2024-04-29","close":26492.4395},{"date":"2024-04-30","close":26531.2207},{"date":"2024-05-02","close":26385.791},{"date":"2024-05-03","close":26371.248},{"date":"2024-05-07","close":26923.8809},{"date":"2024-05-08","close":27040.2246},{"date":"2024-05-09","close":26715.4316},{"date":"2024-05-10","close":26831.7754},{"date":"2024-05-13","close":26826.9277},{"date":"2024-05-14","close":26865.709},{"date":"2024-05-16","close":27112.9395},{"date":"2024-05-17","close":26831.7754},{"date":"2024-05-20","close":27020.834},{"date":"2024-05-21","close":26851.166},{"date":"2024-05-22","close":26836.623},{"date":"2024-05-23","close":26822.0801},{"date":"2024-05-24","close":26482.7441},{"date":"2024-05-27","close":26831.7754},{"date":"2024-05-28","close":26836.623},{"date":"2024-05-29","close":26356.7051},{"date":"2024-05-30","close":25973.7402},{"date":"2024-05-31","close":25997.9785},{"date":"2024-06-03","close":26434.2676},{"date":"2024-06-04","close":26230.666},{"date":"2024-06-05","close":26497.2871},{"date":"2024-06-07","close":26778.4512},{"date":"2024-06-10","close":26545.7637},{"date":"2024-06-11","close":26637.8691},{"date":"2024-06-12","close":26812.3848},{"date":"2024-06-13","close":27117.7871},{"date":"2024-06-14","close":27161.416},{"date":"2024-06-17","close":27020.834},{"date":"2024-06-18","close":27214.7402},{"date":"2024-06-19","close":27500.752},{"date":"2024-06-20","close":27578.3145},{"date":"2024-06-21","close":27418.3418},{"date":"2024-06-24","close":27209.8926},{"date":"2024-06-25","close":27301.998},{"date":"2024-06-26","close":27476.5137},{"date":"2024-06-27","close":27408.6465},{"date":"2024-06-28","close":27554.0762},{"date":"2024-07-01","close":27617.0957},{"date":"2024-07-02","close":27389.2559},{"date":"2024-07-03","close":27573.4668},{"date":"2024-07-04","close":27820.6973},{"date":"2024-07-05","close":28184.2715},{"date":"2024-07-08","close":28189.1191},{"date":"2024-07-09","close":28281.2246},{"date":"2024-07-10","close":28271.5293},{"date":"2024-07-11","close":28465.4355},{"date":"2024-07-12","close":28121.252},{"date":"2024-07-15","close":28203.6621},{"date":"2024-07-16","close":28271.5293},{"date":"2024-07-17","close":28063.0801},{"date":"2024-07-18","close":27878.8711},{"date":"2024-07-19","close":27583.1621},{"date":"2024-07-22","close":27287.4551},{"date":"2024-07-23","close":27355.3242},{"date":"2024-07-24","close":27248.6738},{"date":"2024-07-25","close":26763.9082},{"date":"2024-07-26","close":27020.834},{"date":"2024-07-29","close":27301.998},{"date":"2024-07-30","close":26986.9004},{"date":"2024-07-31","close":27360.1699},{"date":"2024-08-01","close":27413.4941},{"date":"2024-08-02","close":26405.1816},{"date":"2024-08-05","close":24155.8691},{"date":"2024-08-06","close":24926.6465},{"date":"2024-08-07","close":25343.5449},{"date":"2024-08-08","close":25265.9824},{"date":"2024-08-09","close":25571.3848},{"date":"2024-08-12","close":25818.6152},{"date":"2024-08-13","close":25881.6348},{"date":"2024-08-14","close":26085.2363},{"date":"2024-08-16","close":26584.5449},{"date":"2024-08-19","close":26366.4004},{"date":"2024-08-20","close":26579.6973},{"date":"2024-08-21","close":26657.2598},{"date":"2024-08-22","close":26691.1934},{"date":"2024-08-23","close":26700.8887},{"date":"2024-08-26","close":26666.9551},{"date":"2024-08-27","close":26534.0},{"date":"2024-08-28","close":26545.7637},{"date":"2024-08-29","close":26322.7715},{"date":"2024-08-30","close":26443.9629},{"date":"2024-09-02","close":26477.8965},{"date":"2024-09-03","close":26293.6855},{"date":"2024-09-04","close":25488.9746},{"date":"2024-09-05","close":25479.2793},{"date":"2024-09-06","close":25188.418},{"date":"2024-09-09","close":25101.1621},{"date":"2024-09-10","close":24979.9707},{"date":"2024-09-11","close":24834.541},{"date":"2024-09-12","close":25382.3262},{"date":"2024-09-13","close":25488.9746},{"date":"2024-09-19","close":25527.7559},{"date":"2024-09-20","close":25663.4902},{"date":"2024-09-23","close":25707.1191},{"date":"2024-09-24","close":26012.5215},{"date":"2024-09-25","close":25678.0332},{"date":"2024-09-26","close":26395.4863},{"date":"2024-09-27","close":26274.2949},{"date":"2024-09-30","close":25852.5488},{"date":"2024-10-02","close":25469.584},{"date":"2024-10-04","close":25513.2129},{"date":"2024-10-07","close":25857.3965},{"date":"2024-10-08","close":25750.748},{"date":"2024-10-10","close":25755.5957},{"date":"2024-10-11","close":25731.3574},{"date":"2024-10-14","close":25973.7402},{"date":"2024-10-15","close":26070.6934},{"date":"2024-10-16","close":25901.0254},{"date":"2024-10-17","close":25876.7871},{"date":"2024-10-18","close":25745.9004},{"date":"2024-10-21","close":25857.3965},{"date":"2024-10-22","close":25508.3652},{"date":"2024-10-23","close":25804.0723},{"date":"2024-10-24","close":25629.5566},{"date":"2024-10-25","close":25663.4902},{"date":"2024-10-28","close":25939.8066},{"date":"2024-10-29","close":25964.0449},{"date":"2024-10-30","close":25763.0},{"date":"2024-10-31","close":25455.041},{"date":"2024-11-01","close":25217.5059},{"date":"2024-11-04","close":25653.7949},{"date":"2024-11-05","close":25585.0},{"date":"2024-11-06","close":25425.9551},{"date":"2024-11-07","close":25435.6504},{"date":"2024-11-08","close":25367.7832},{"date":"2024-11-11","close":25130.248},{"date":"2024-11-12","close":24626.0918},{"date":"2024-11-13","close":23995.8965},{"date":"2024-11-14","close":24044.3711},{"date":"2024-11-15","close":24005.5918},{"date":"2024-11-18","close":24480.6621},{"date":"2024-11-19","close":24538.834},{"date":"2024-11-20","close":24645.4824},{"date":"2024-11-21","close":24630.9395},{"date":"2024-11-22","close":24819.998},{"date":"2024-11-25","close":25135.0957},{"date":"2024-11-26","close":24965.4277},{"date":"2024-11-27","close":24844.2363},{"date":"2024-11-28","close":24868.4746},{"date":"2024-11-29","close":24446.7285},{"date":"2024-12-02","close":24427.3379},{"date":"2024-12-03","close":24810.3027},{"date":"2024-12-04","close":24480.6621},{"date":"2024-12-05","close":24267.3652},{"date":"2024-12-06","close":24126.7832},{"date":"2024-12-09","close":23457.8066},{"date":"2024-12-10","close":24020.1348},{"date":"2024-12-11","close":24238.2773},{"date":"2024-12-12","close":24650.3301},{"date":"2024-12-13","close":24703.6543},{"date":"2024-12-16","close":24693.959},{"date":"2024-12-17","close":24432.1855},{"date":"2024-12-18","close":24669.7207},{"date":"2024-12-19","close":24189.8008},{"date":"2024-12-20","close":23840.7715},{"date":"2024-12-23","close":24209.1934},{"date":"2024-12-24","close":24204.3457},{"date":"2024-12-26","close":24102.5449},{"date":"2024-12-27","close":23952.2676},{"date":"2024-12-30","close":23947.4199},{"date":"2025-01-02","close":23918.334},{"date":"2025-01-03","close":24349.7754},{"date":"2025-01-06","close":24781.2168},{"date":"2025-01-07","close":24839.3887},{"date":"2025-01-08","close":25144.791},{"date":"2025-01-09","close":25149.6387},{"date":"2025-01-10","close":25086.6191},{"date":"2025-01-13","close":24790.9121},{"date":"2025-01-14","close":24849.084},{"date":"2025-01-15","close":24868.4746},{"date":"2025-01-16","close":25139.9434},{"date":"2025-01-17","close":25135.0957},{"date":"2025-01-20","close":25110.8574},{"date":"2025-01-21","close":25091.4668},{"date":"2025-01-22","close":25362.9355},{"date":"2025-01-23","close":25062.3809},{"date":"2025-01-24","close":25299.916},{"date":"2025-01-31","close":25096.3145},{"date":"2025-02-03","close":24470.9668},{"date":"2025-02-04","close":24747.2832},{"date":"2025-02-05","close":24979.9707},{"date":"2025-02-06","close":25251.4395},{"date":"2025-02-07","close":25139.9434},{"date":"2025-02-10","close":25101.1621},{"date":"2025-02-11","close":25333.8496},{"date":"2025-02-12","close":25387.1738},{"date":"2025-02-13","close":25702.2715},{"date":"2025-02-14","close":25808.9199},{"date":"2025-02-17","close":25983.4355},{"date":"2025-02-18","close":26187.0371},{"date":"2025-02-19","close":26579.6973},{"date":"2025-02-20","close":26405.1816},{"date":"2025-02-21","close":26434.2676},{"date":"2025-02-24","close":26308.2285},{"date":"2025-02-25","close":26225.8184},{"date":"2025-02-26","close":26313.0762},{"date":"2025-02-27","close":26250.0566},{"date":"2025-02-28","close":25387.1738},{"date":"2025-03-04","close":25309.6113},{"date":"2025-03-05","close":25605.3184},{"date":"2025-03-06","close":25750.748},{"date":"2025-03-07","close":25653.7949},{"date":"2025-03-10","close":25765.291},{"date":"2025-03-11","close":25425.9551},{"date":"2025-03-12","close":25760.4414},{"date":"2025-03-13","close":25697.4238},{"date":"2025-03-14","close":25673.1855},{"date":"2025-03-17","close":26099.7793},{"date":"2025-03-18","close":26148.2559},{"date":"2025-03-19","close":26342.1621},{"date":"2025-03-20","close":26405.1816},{"date":"2025-03-21","close":26492.4395},{"date":"2025-03-24","close":26380.9434},{"date":"2025-03-25","close":26206.4277},{"date":"2025-03-26","close":26526.373},{"date":"2025-03-27","close":26225.8184},{"date":"2025-03-28","close":25784.6797},{"date":"2025-03-31","close":25115.7051},{"date":"2025-04-01","close":25430.8027},{"date":"2025-04-02","close":25280.5254},{"date":"2025-04-03","close":25081.7715},{"date":"2025-04-04","close":24883.0176},{"date":"2025-04-07","close":23564.4551},{"date":"2025-04-08","close":23603.2363},{"date":"2025-04-09","close":23249.3574},{"date":"2025-04-10","close":24635.7871},{"date":"2025-04-11","close":24524.291},{"date":"2025-04-14","close":24698.8066},{"date":"2025-04-15","close":24979.9707},{"date":"2025-04-16","close":24698.8066},{"date":"2025-04-17","close":24936.3418},{"date":"2025-04-18","close":25013.9043},{"date":"2025-04-21","close":25086.6191},{"date":"2025-04-22","close":25042.9902},{"date":"2025-04-23","close":25440.498},{"date":"2025-04-24","close":25406.5645},{"date":"2025-04-25","close":25648.9473},{"date":"2025-04-28","close":25634.4043},{"date":"2025-04-29","close":25810.7344},{"date":"2025-04-30","close":25845.4082},{"date":"2025-05-02","close":25820.6426},{"date":"2025-05-07","close":25959.3301},{"date":"2025-05-08","close":25964.2832},{"date":"2025-05-09","close":25954.377},{"date":"2025-05-12","close":26261.4707},{"date":"2025-05-13","close":26276.3301},{"date":"2025-05-14","close":26598.2832},{"date":"2025-05-15","close":26444.7363},{"date":"2025-05-16","close":26494.2676},{"date":"2025-05-19","close":26256.5176},{"date":"2025-05-20","close":26226.7988},{"date":"2025-05-21","close":26439.7832},{"date":"2025-05-22","close":26102.9707},{"date":"2025-05-23","close":26137.6426},{"date":"2025-05-26","close":26632.9551},{"date":"2025-05-27","close":26573.5176},{"date":"2025-05-28","close":26905.377},{"date":"2025-05-29","close":27470.0332},{"date":"2025-05-30","close":27247.1426},{"date":"2025-06-02","close":27266.9551},{"date":"2025-06-04","close":28049.5488},{"date":"2025-06-05","close":28356.6426},{"date":"2025-06-09","close":28807.377},{"date":"2025-06-10","close":29015.4082},{"date":"2025-06-11","close":29372.0332},{"date":"2025-06-12","close":29485.9551},{"date":"2025-06-13","close":29317.5488},{"date":"2025-06-16","close":29748.4707},{"date":"2025-06-17","close":29817.8145},{"date":"2025-06-18","close":30030.7988},{"date":"2025-06-19","close":30065.4727},{"date":"2025-06-20","close":30516.2051},{"date":"2025-06-23","close":30446.8613},{"date":"2025-06-24","close":31343.377},{"date":"2025-06-25","close":31407.7695},{"date":"2025-06-26","close":31056.0957},{"date":"2025-06-27","close":30932.2676},{"date":"2025-06-30","close":31066.002},{"date":"2025-07-01","close":31288.8926},{"date":"2025-07-02","close":31105.627},{"date":"2025-07-03","close":31556.3613},{"date":"2025-07-04","close":30917.4082},{"date":"2025-07-07","close":31011.5176},{"date":"2025-07-08","close":31452.3457},{"date":"2025-07-09","close":31700.002},{"date":"2025-07-10","close":32155.6914},{"date":"2025-07-11","close":32150.7363},{"date":"2025-07-14","close":32368.6738},{"date":"2025-07-15","close":32537.0801},{"date":"2025-07-16","close":32259.7051},{"date":"2025-07-17","close":32324.0957},{"date":"2025-07-18","close":32284.4707},{"date":"2025-07-21","close":32462.7832},{"date":"2025-07-22","close":32096.252},{"date":"2025-07-23","close":32200.2695},{"date":"2025-07-24","close":32289.4258},{"date":"2025-07-25","close":32353.8145},{"date":"2025-07-28","close":32398.3926},{"date":"2025-07-29","close":32670.8145},{"date":"2025-07-30","close":32888.7539},{"date":"2025-07-31","close":32764.9238},{"date":"2025-08-01","close":31561.3145},{"date":"2025-08-04","close":31873.3613},{"date":"2025-08-05","close":32324.0957},{"date":"2025-08-06","close":32398.3926},{"date":"2025-08-07","close":32576.7051},{"date":"2025-08-08","close":32428.1113},{"date":"2025-08-11","close":32467.7383},{"date":"2025-08-12","close":32299.332},{"date":"2025-08-13","close":32566.7988},{"date":"2025-08-14","close":32606.4238},{"date":"2025-08-18","close":32165.5977},{"date":"2025-08-19","close":31912.9863},{"date":"2025-08-20","close":31774.3008},{"date":"2025-08-21","close":31873.3613},{"date":"2025-08-22","close":32056.627},{"date":"2025-08-25","close":32423.1602},{"date":"2025-08-26","close":32229.9863},{"date":"2025-08-27","close":32254.7539},{"date":"2025-08-28","close":32393.4395},{"date":"2025-08-29","close":32264.6582},{"date":"2025-09-01","close":31878.3145},{"date":"2025-09-02","close":32121.0195},{"date":"2025-09-03","close":32215.127},{"date":"2025-09-04","close":32368.6738},{"date":"2025-09-05","close":32487.5488},{"date":"2025-09-08","close":32621.2832},{"date":"2025-09-09","close":32982.8594},{"date":"2025-09-10","close":33587.1406},{"date":"2025-09-11","close":33829.8477},{"date":"2025-09-12","close":34384.5977},{"date":"2025-09-15","close":34483.6602},{"date":"2025-09-16","close":34909.6289},{"date":"2025-09-17","close":34553.0039},{"date":"2025-09-18","close":35003.7383},{"date":"2025-09-19","close":34865.0508},{"date":"2025-09-22","close":35132.5195},{"date":"2025-09-23","close":35375.2227},{"date":"2025-09-24","close":35127.5664},{"date":"2025-09-25","close":35157.2812},{"date":"2025-09-26","close":34285.5312},{"date":"2025-09-29","close":34785.8008},{"date":"2025-09-30","close":34721.4102},{"date":"2025-10-01","close":35053.2695},{"date":"2025-10-02","close":35890.3477},{"date":"2025-10-10","close":36474.8164},{"date":"2025-10-13","close":36355.9414},{"date":"2025-10-14","close":36133.0469},{"date":"2025-10-15","close":37108.8125},{"date":"2025-10-16","close":38049.9102},{"date":"2025-10-17","close":37995.4258},{"date":"2025-10-20","close":38644.2852},{"date":"2025-10-21","close":38782.9688},{"date":"2025-10-22","close":39387.25},{"date":"2025-10-23","close":39015.7656},{"date":"2025-10-24","close":39981.6289},{"date":"2025-10-27","close":40977.207},{"date":"2025-10-28","close":40635.4375},{"date":"2025-10-29","close":41403.1758},{"date":"2025-10-30","close":41467.5664},{"date":"2025-10-31","close":41645.875},{"date":"2025-11-03","close":42730.6133},{"date":"2025-11-04","close":41844.0},{"date":"2025-11-05","close":40566.0977},{"date":"2025-11-06","close":40858.332},{"date":"2025-11-07","close":40016.3008},{"date":"2025-11-10","close":41343.7344},{"date":"2025-11-11","close":41581.4883},{"date":"2025-11-12","close":42086.707},{"date":"2025-11-13","close":42359.125},{"date":"2025-11-14","close":40744.4102},{"date":"2025-11-17","close":41487.375},{"date":"2025-11-18","close":40095.5508},{"date":"2025-11-19","close":39917.2383},{"date":"2025-11-20","close":40684.9688},{"date":"2025-11-21","close":39139.5938},{"date":"2025-11-24","close":39139.5938},{"date":"2025-11-25","close":39114.832},{"date":"2025-11-26","close":40199.5664},{"date":"2025-11-27","close":40481.8945},{"date":"2025-11-28","close":39996.4883},{"date":"2025-12-01","close":39882.5664},{"date":"2025-12-02","close":40571.0508},{"date":"2025-12-03","close":41066.3633},{"date":"2025-12-04","close":40977.207},{"date":"2025-12-05","close":41621.1133},{"date":"2025-12-08","close":42200.625},{"date":"2025-12-09","close":42116.4258},{"date":"2025-12-10","close":42061.9414},{"date":"2025-12-11","close":41789.5156},{"date":"2025-12-12","close":42344.2695},{"date":"2025-12-15","close":41665.6875},{"date":"2025-12-16","close":40729.5508},{"date":"2025-12-17","close":41309.0625},{"date":"2025-12-18","close":40655.2539},{"date":"2025-12-19","close":40927.6758},{"date":"2025-12-22","close":41670.6445},{"date":"2025-12-23","close":41789.5195},{"date":"2025-12-24","close":41735.0352},{"date":"2025-12-26","close":42022.3164},{"date":"2025-12-29","close":42899.0195},{"date":"2025-12-30","close":42963.4062},{"date":"2026-01-02","close":43934.2188},{"date":"2026-01-05","close":45350.8125},{"date":"2026-01-06","close":46034.3477},{"date":"2026-01-07","close":46386.0156},{"date":"2026-01-08","close":46405.832},{"date":"2026-01-09","close":46732.7344},{"date":"2026-01-12","close":47124.0352},{"date":"2026-01-13","close":47847.1914},{"date":"2026-01-14","close":48104.7539},{"date":"2026-01-15","close":48842.7695},{"date":"2026-01-16","close":49323.2227},{"date":"2026-01-19","close":50011.707},{"date":"2026-01-20","close":49818.5352},{"date":"2026-01-21","close":49967.1289},{"date":"2026-01-22","close":50353.4688},{"date":"2026-01-23","close":50858.6914},{"date":"2026-01-26","close":50383.1914},{"date":"2026-01-27","close":51755.207},{"date":"2026-01-28","close":52666.582},{"date":"2026-01-29","close":53256.0039},{"date":"2026-01-30","close":53325.3477},{"date":"2026-02-02","close":50526.832},{"date":"2026-02-03","close":53904.8633},{"date":"2026-02-04","close":54776.6133},{"date":"2026-02-05","close":52686.3945},{"date":"2026-02-06","close":51888.9414},{"date":"2026-02-09","close":53969.2539},{"date":"2026-02-10","close":54093.082},{"date":"2026-02-11","close":54489.332},{"date":"2026-02-12","close":56138.7227},{"date":"2026-02-13","close":56183.3008},{"date":"2026-02-19","close":57877.2695},{"date":"2026-02-20","close":59061.0703},{"date":"2026-02-23","close":59556.3789},{"date":"2026-02-24","close":60804.5664},{"date":"2026-02-25","close":62132.0039},{"date":"2026-02-26","close":64450.0664},{"date":"2026-02-27","close":63994.3789},{"date":"2026-03-03","close":59313.6758},{"date":"2026-03-04","close":51958.2852},{"date":"2026-03-05","close":57381.957},{"date":"2026-03-06","close":57173.9258},{"date":"2026-03-09","close":53543.2852},{"date":"2026-03-10","close":56554.7852},{"date":"2026-03-11","close":57357.1914},{"date":"2026-03-12","close":56946.082},{"date":"2026-03-13","close":56019.8477},{"date":"2026-03-16","close":56723.1914},{"date":"2026-03-17","close":57589.9883},{"date":"2026-03-18","close":60477.6641},{"date":"2026-03-19","close":58947.1445},{"date":"2026-03-20","close":59075.9258},{"date":"2026-03-23","close":55395.7539},{"date":"2026-03-24","close":56861.8789},{"date":"2026-03-25","close":57689.0508},{"date":"2026-03-26","close":55920.7852},{"date":"2026-03-27","close":55524.5352},{"date":"2026-03-30","close":53989.0664},{"date":"2026-03-31","close":51770.0664},{"date":"2026-04-01","close":56163.4883},{"date":"2026-04-02","close":53865.2383},{"date":"2026-04-03","close":55172.8633},{"date":"2026-04-06","close":55608.7383},{"date":"2026-04-07","close":56213.0195},{"date":"2026-04-08","close":60225.0508},{"date":"2026-04-09","close":59100.6914},{"date":"2026-04-10","close":59952.6289},{"date":"2026-04-13","close":59378.0664},{"date":"2026-04-14","close":61374.1758},{"date":"2026-04-15","close":62453.957},{"date":"2026-04-16","close":63627.8477},{"date":"2026-04-17","close":63548.5977},{"date":"2026-04-20","close":63746.7227},{"date":"2026-04-21","close":65440.6953},{"date":"2026-04-22","close":65678.4375},{"date":"2026-04-23","close":66010.3047},{"date":"2026-04-24","close":66262.9141},{"date":"2026-04-27","close":67560.625},{"date":"2026-04-28","close":68041.0859},{"date":"2026-04-29","close":68487.9297},{"date":"2026-04-30","close":67635.1328},{"date":"2026-05-04","close":70891.7109},{"date":"2026-05-06","close":75704.2656},{"date":"2026-05-07","close":76552.0781},{"date":"2026-05-08","close":76946.0625},{"date":"2026-05-11","close":80092.9219},{"date":"2026-05-12","close":78531.9609},{"date":"2026-05-13","close":80536.7734},{"date":"2026-05-14","close":81389.5703},{"date":"2026-05-15","close":77155.5156},{"date":"2026-05-18","close":77165.4922},{"date":"2026-05-19","close":74796.6172},{"date":"2026-05-20","close":74138.3203},{"date":"2026-05-21","close":79878.4766},{"date":"2026-05-22","close":80297.3906},{"date":"2026-05-26","close":82785.9609},{"date":"2026-05-27","close":84671.0859},{"date":"2026-05-28","close":84082.6094},{"date":"2026-05-29","close":86660.9375},{"date":"2026-06-01","close":90461.1172},{"date":"2026-06-02","close":90376.3359},{"date":"2026-06-04","close":88999.8906},{"date":"2026-06-05","close":84017.7734},{"date":"2026-06-08","close":76941.0703},{"date":"2026-06-09","close":83095.1641},{"date":"2026-06-10","close":79374.7812},{"date":"2026-06-11","close":79683.9766},{"date":"2026-06-12","close":83798.3438},{"date":"2026-06-15","close":87438.9297},{"date":"2026-06-16","close":89269.1953},{"date":"2026-06-17","close":90815.2031},{"date":"2026-06-18","close":93209.0078},{"date":"2026-06-19","close":92959.6562},{"date":"2026-06-22","close":93408.4922},{"date":"2026-06-23","close":84820.7031},{"date":"2026-06-24","close":87773.0625},{"date":"2026-06-25","close":92007.1172},{"date":"2026-06-26","close":86197.1406},{"date":"2026-06-29","close":86197.1406},{"date":"2026-06-30","close":87359.1328},{"date":"2026-07-01","close":84725.9453},{"date":"2026-07-02","close":79080.5391},{"date":"2026-07-03","close":83424.3125},{"date":"2026-07-06","close":82890.6875},{"date":"2026-07-07","close":78861.1094},{"date":"2026-07-08","close":74686.8984},{"date":"2026-07-09","close":75499.7969},{"date":"2026-07-10","close":76676.7578},{"date":"2026-07-13","close":69919.2266},{"date":"2026-07-14","close":70637.3672},{"date":"2026-07-15","close":75006.0781},{"date":"2026-07-16","close":70103.75},{"date":"2026-07-20","close":67256.1094},{"date":"2026-07-21","close":69310.7969},{"date":"2026-07-22","close":69639.9453},{"date":"2026-07-23","close":72851.6484},{"date":"2026-07-24","close":68986.6406},{"date":"2026-07-27","close":69605.0391},{"date":"2026-07-28","close":62842.5234},{"date":"2026-07-29","close":58404.0},{"date":"2026-07-30","close":57455.0},{"date":"2026-07-31","close":67850.0},{"date":"2026-08-03","close":64095.0},{"date":"2026-08-04","close":65225.0},{"date":"2026-08-05","close":68060.0},{"date":"2026-08-06","close":64445.0},{"date":"2026-08-07","close":64285.0},{"date":"2026-08-10","close":64630.0},{"date":"2026-08-11","close":64845.0},{"date":"2026-08-12","close":67490.0},{"date":"2026-08-13","close":69830.0},{"date":"2026-08-14","close":71560.0},{"date":"2026-08-18","close":70435.0},{"date":"2026-08-19","close":66325.0},{"date":"2026-08-20","close":70485.0},{"date":"2026-08-21","close":70890.0},{"date":"2026-08-24","close":68940.0},{"date":"2026-08-25","close":69330.0},{"date":"2026-08-26","close":69900.0},{"date":"2026-08-27","close":70750.0},{"date":"2026-08-28","close":69810.0},{"date":"2026-08-31","close":69925.0},{"date":"2026-09-01","close":70125.0},{"date":"2026-09-02","close":67120.0},{"date":"2026-09-03","close":67375.0},{"date":"2026-09-04","close":68695.0},{"date":"2026-09-07","close":71655.0},{"date":"2026-09-08","close":71240.0},{"date":"2026-09-09","close":72415.0},{"date":"2026-09-10","close":72505.0},{"date":"2026-09-11","close":70815.0},{"date":"2026-09-14","close":68650.0},{"date":"2026-09-15","close":67975.0},{"date":"2026-09-16","close":68840.0},{"date":"2026-09-17","close":69000.0},{"date":"2026-09-18","close":70600.0},{"date":"2026-09-21","close":71870.0},{"date":"2026-09-22","close":72000.0},{"date":"2026-09-23","close":72570.0},{"date":"2026-09-28","close":70810.0},{"date":"2026-09-29","close":70810.0},{"date":"2026-09-30","close":70890.0},{"date":"2026-10-01","close":71750.0},{"date":"2026-10-02","close":72150.0},{"date":"2026-10-06","close":71560.0},{"date":"2026-10-07","close":70215.0},{"date":"2026-10-08","close":68740.0},{"date":"2026-10-12","close":66110.0},{"date":"2026-10-13","close":62385.0},{"date":"2026-10-14","close":62260.0},{"date":"2026-10-15","close":57465.0},{"date":"2026-10-16","close":58400.0},{"date":"2026-10-19","close":59500.0},{"date":"2026-10-20","close":57340.0},{"date":"2026-10-21","close":58925.0},{"date":"2026-10-22","close":57195.0},{"date":"2026-10-23","close":55775.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":26414.0,"foreign_net":-27583.0,"institution_net":1169.0},{"date":"2026-10-21","retail_net":-249342.0,"foreign_net":57605.0,"institution_net":191737.0},{"date":"2026-10-20","retail_net":42465.0,"foreign_net":28402.0,"institution_net":-70867.0},{"date":"2026-10-19","retail_net":11799.0,"foreign_net":-15734.0,"institution_net":3935.0},{"date":"2026-10-16","retail_net":-555.0,"foreign_net":52538.0,"institution_net":-51983.0},{"date":"2026-10-15","retail_net":429684.0,"foreign_net":-12848.0,"institution_net":-416836.0},{"date":"2026-10-14","retail_net":-10849.0,"foreign_net":17861.0,"institution_net":-7012.0},{"date":"2026-10-13","retail_net":99392.0,"foreign_net":11925.0,"institution_net":-111317.0},{"date":"2026-10-12","retail_net":56245.0,"foreign_net":-23196.0,"institution_net":-33049.0},{"date":"2026-10-08","retail_net":25204.0,"foreign_net":-5083.0,"institution_net":-20121.0},{"date":"2026-10-07","retail_net":15504.0,"foreign_net":11103.0,"institution_net":-26607.0},{"date":"2026-10-06","retail_net":5251.0,"foreign_net":-26994.0,"institution_net":21743.0},{"date":"2026-10-02","retail_net":-6338.0,"foreign_net":10964.0,"institution_net":-4626.0},{"date":"2026-10-01","retail_net":-11272.0,"foreign_net":15363.0,"institution_net":-4091.0},{"date":"2026-09-30","retail_net":3377.0,"foreign_net":-21141.0,"institution_net":17764.0},{"date":"2026-09-29","retail_net":6797.0,"foreign_net":15787.0,"institution_net":-22584.0},{"date":"2026-09-28","retail_net":5281.0,"foreign_net":-30063.0,"institution_net":24782.0},{"date":"2026-09-23","retail_net":-15216.0,"foreign_net":-11278.0,"institution_net":26494.0},{"date":"2026-09-22","retail_net":-7933.0,"foreign_net":6774.0,"institution_net":1159.0},{"date":"2026-09-21","retail_net":-19779.0,"foreign_net":-1310.0,"institution_net":21089.0},{"date":"2026-09-18","retail_net":-18144.0,"foreign_net":25793.0,"institution_net":-7649.0},{"date":"2026-09-17","retail_net":-8393.0,"foreign_net":-18364.0,"institution_net":26757.0},{"date":"2026-09-16","retail_net":-5854.0,"foreign_net":16832.0,"institution_net":-10978.0},{"date":"2026-09-15","retail_net":4187.0,"foreign_net":-38045.0,"institution_net":33858.0},{"date":"2026-09-14","retail_net":22398.0,"foreign_net":-18455.0,"institution_net":-3943.0},{"date":"2026-09-11","retail_net":5623.0,"foreign_net":-14218.0,"institution_net":8595.0},{"date":"2026-09-10","retail_net":-9098.0,"foreign_net":-2220.0,"institution_net":11318.0},{"date":"2026-09-09","retail_net":-12896.0,"foreign_net":-5607.0,"institution_net":18503.0},{"date":"2026-09-08","retail_net":-33784.0,"foreign_net":45793.0,"institution_net":-12009.0},{"date":"2026-09-07","retail_net":-63602.0,"foreign_net":-5380.0,"institution_net":68982.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":26414.0,"foreign_net":-27583.0,"institution_net":1169.0},"d3":{"retail_net":-180463.0,"foreign_net":58424.0,"institution_net":122039.0},"d7":{"retail_net":249616.0,"foreign_net":100241.0,"institution_net":-349857.0},"d14":{"retail_net":433602.0,"foreign_net":94323.0,"institution_net":-527925.0},"d30":{"retail_net":286566.0,"foreign_net":39221.0,"institution_net":-325787.0}},"analysis":"최근 5일 외국인 순매수 9.52만, 기관 순매수 7.40만. 30일 누적: 외국인 3.92만, 기관 -32.58만.","foreign_flow":95228.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":73991.0},"insider_trades":[],"price_analysis":{"current":57185.0,"low_30d":54830.0,"support":56710.0,"high_30d":73630.0,"change_1d":0.0,"change_7d":-3.9,"change_30d":-19.7,"resistance":71750.0,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 코스피","phase":"above-fold","symbol_resolved":true}