{"status":"ok","report":{"etf":{"aum":4585000000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"알테오젠","ticker":"196170","weight":7.59},{"name":"에코프로","ticker":"086520","weight":4.66},{"name":"에코프로비엠","ticker":"247540","weight":3.64},{"name":"주성엔지니어링","ticker":"036930","weight":3.27},{"name":"HLB","ticker":"028300","weight":3.09},{"name":"원익IPS","ticker":"240810","weight":2.38},{"name":"에이비엘바이오","ticker":"298380","weight":2.17},{"name":"리노공업","ticker":"058470","weight":2.13},{"name":"펩트론","ticker":"087010","weight":2.1},{"name":"레인보우로보틱스","ticker":"277810","weight":2.06}],"base_index":"코스닥 150","aum_display":"4조 5,850억","expense_ratio":0.25,"dividend_yield":null,"holdings_count":10,"tracking_error":0.24},"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":"2026-10-23T09:34:12.208904+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":37.9,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.1,"direction":"higher_better","percentile":35}],"summary":"RSI 38","percentile":34}},"is_etf":true,"signals":[],"summary":"KODEX 코스닥150(229200)은(는) 코스닥 150를 추종하는 ETF입니다, 순자산 4조 5,850억. 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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.22,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.22%","value_pct":0.22},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.2245},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-276.62529706060013,"grade":"D","trend":"하락","atr_14":746.4285714285714,"rsi_14":37.86816269284713,"sma_20":14169.75,"sma_60":13852.083333333334,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.9로 약세 구간입니다. MACD(-276.63)가 시그널선(-70.89)을 하회합니다(데드크로스). SMA20 14170, SMA60 13852 — 혼조세입니다. 볼린저밴드 12463~15876 (현재 위치 -1%).","bb_lower":12463.0412521464,"bb_upper":15876.4587478536,"macd_signal":-70.89465743199138},"change_pct":-2.24,"chart_data":[{"date":"2024-10-23","open":12436,"high":12659,"low":12182,"close":12560,"volume":13647783},{"date":"2024-10-24","open":12535,"high":12545,"low":12341,"close":12381,"volume":6555391},{"date":"2024-10-25","open":12441,"high":12481,"low":12197,"close":12257,"volume":8004898},{"date":"2024-10-28","open":12306,"high":12585,"low":12301,"close":12585,"volume":7191583},{"date":"2024-10-29","open":12525,"high":12685,"low":12356,"close":12685,"volume":9023696},{"date":"2024-10-30","open":12646,"high":12706,"low":12512,"close":12527,"volume":6121590},{"date":"2024-10-31","open":12415,"high":12645,"low":12257,"close":12645,"volume":6477392},{"date":"2024-11-01","open":12485,"high":12520,"low":12327,"close":12327,"volume":7921917},{"date":"2024-11-04","open":12356,"high":12997,"low":12271,"close":12973,"volume":16441504},{"date":"2024-11-05","open":12915,"high":13025,"low":12836,"close":12866,"volume":8319612},{"date":"2024-11-06","open":12952,"high":13072,"low":12535,"close":12655,"volume":10937788},{"date":"2024-11-07","open":12620,"high":12635,"low":12256,"close":12416,"volume":10731037},{"date":"2024-11-08","open":12595,"high":12699,"low":12480,"close":12640,"volume":11717550},{"date":"2024-11-11","open":12690,"high":12710,"low":12381,"close":12441,"volume":8270799},{"date":"2024-11-12","open":12441,"high":12486,"low":12142,"close":12247,"volume":10079182},{"date":"2024-11-13","open":12241,"high":12341,"low":11839,"close":11839,"volume":15024798},{"date":"2024-11-14","open":11958,"high":12152,"low":11690,"close":11690,"volume":21691974},{"date":"2024-11-15","open":11585,"high":11908,"low":11521,"close":11839,"volume":18169722},{"date":"2024-11-18","open":11754,"high":12122,"low":11669,"close":11919,"volume":14776328},{"date":"2024-11-19","open":11869,"high":11899,"low":11610,"close":11680,"volume":10492339},{"date":"2024-11-20","open":11754,"high":11809,"low":11575,"close":11585,"volume":12862652},{"date":"2024-11-21","open":11580,"high":11704,"low":11267,"close":11605,"volume":12935605},{"date":"2024-11-22","open":11565,"high":11734,"low":11337,"close":11342,"volume":14751038},{"date":"2024-11-25","open":11491,"high":11898,"low":11491,"close":11844,"volume":14875262},{"date":"2024-11-26","open":11839,"high":11859,"low":11560,"close":11610,"volume":7972674},{"date":"2024-11-27","open":11634,"high":11689,"low":11451,"close":11571,"volume":11273070},{"date":"2024-11-28","open":11649,"high":11719,"low":11545,"close":11605,"volume":7934788},{"date":"2024-11-29","open":11609,"high":11614,"low":11242,"close":11287,"volume":7589100},{"date":"2024-12-02","open":11381,"high":11481,"low":11262,"close":11322,"volume":11191023},{"date":"2024-12-03","open":11356,"high":11689,"low":11356,"close":11585,"volume":9342522},{"date":"2024-12-04","open":11415,"high":11595,"low":11312,"close":11396,"volume":13628100},{"date":"2024-12-05","open":11446,"high":11481,"low":11282,"close":11327,"volume":10945063},{"date":"2024-12-06","open":11341,"high":11356,"low":10924,"close":11277,"volume":19540798},{"date":"2024-12-09","open":11072,"high":11072,"low":10700,"close":10715,"volume":26811326},{"date":"2024-12-10","open":10894,"high":11266,"low":10894,"close":11217,"volume":31136866},{"date":"2024-12-11","open":11217,"high":11411,"low":11157,"close":11287,"volume":16428345},{"date":"2024-12-12","open":11421,"high":11530,"low":11236,"close":11521,"volume":11749119},{"date":"2024-12-13","open":11481,"high":11640,"low":11401,"close":11541,"volume":8138799},{"date":"2024-12-16","open":11669,"high":11694,"low":11496,"close":11556,"volume":11907315},{"date":"2024-12-17","open":11600,"high":11605,"low":11376,"close":11431,"volume":6785291},{"date":"2024-12-18","open":11451,"high":11540,"low":11331,"close":11491,"volume":6423422},{"date":"2024-12-19","open":11182,"high":11301,"low":11123,"close":11187,"volume":10414377},{"date":"2024-12-20","open":11177,"high":11197,"low":10869,"close":10919,"volume":9719983},{"date":"2024-12-23","open":11053,"high":11227,"low":10943,"close":11098,"volume":14577502},{"date":"2024-12-24","open":11148,"high":11212,"low":11078,"close":11168,"volume":6223625},{"date":"2024-12-26","open":11242,"high":11242,"low":11078,"close":11123,"volume":8401120},{"date":"2024-12-27","open":11107,"high":11202,"low":10914,"close":10998,"volume":7943552},{"date":"2024-12-30","open":10953,"high":11276,"low":10919,"close":11217,"volume":8533837},{"date":"2025-01-02","open":11227,"high":11361,"low":11142,"close":11262,"volume":6640082},{"date":"2025-01-03","open":11242,"high":11719,"low":11237,"close":11695,"volume":10494605},{"date":"2025-01-06","open":11674,"high":11923,"low":11664,"close":11874,"volume":10217270},{"date":"2025-01-07","open":11889,"high":11993,"low":11864,"close":11904,"volume":13256315},{"date":"2025-01-08","open":11869,"high":11958,"low":11769,"close":11939,"volume":6965826},{"date":"2025-01-09","open":11919,"high":12007,"low":11819,"close":11964,"volume":6490062},{"date":"2025-01-10","open":11953,"high":11983,"low":11809,"close":11874,"volume":6308438},{"date":"2025-01-13","open":11769,"high":11869,"low":11590,"close":11655,"volume":6827954},{"date":"2025-01-14","open":11719,"high":11903,"low":11669,"close":11869,"volume":7097776},{"date":"2025-01-15","open":11973,"high":11993,"low":11700,"close":11745,"volume":8771733},{"date":"2025-01-16","open":11918,"high":12067,"low":11904,"close":11988,"volume":8112245},{"date":"2025-01-17","open":11958,"high":12017,"low":11928,"close":12003,"volume":7092519},{"date":"2025-01-20","open":12043,"high":12127,"low":11963,"close":12093,"volume":7036605},{"date":"2025-01-21","open":12122,"high":12257,"low":11948,"close":12083,"volume":7352199},{"date":"2025-01-22","open":12142,"high":12256,"low":12117,"close":12202,"volume":5851924},{"date":"2025-01-23","open":12182,"high":12187,"low":12088,"close":12133,"volume":6952973},{"date":"2025-01-24","open":12137,"high":12281,"low":12072,"close":12247,"volume":5144397},{"date":"2025-01-31","open":12167,"high":12252,"low":12002,"close":12252,"volume":5599550},{"date":"2025-02-03","open":12018,"high":12018,"low":11680,"close":11750,"volume":11946125},{"date":"2025-02-04","open":11923,"high":12252,"low":11923,"close":12063,"volume":9358999},{"date":"2025-02-05","open":12162,"high":12306,"low":12162,"close":12277,"volume":8268369},{"date":"2025-02-06","open":12371,"high":12450,"low":12341,"close":12451,"volume":7428678},{"date":"2025-02-07","open":12431,"high":12555,"low":12371,"close":12501,"volume":9438083},{"date":"2025-02-10","open":12446,"high":12594,"low":12296,"close":12580,"volume":12258511},{"date":"2025-02-11","open":12619,"high":12669,"low":12521,"close":12546,"volume":10124098},{"date":"2025-02-12","open":12505,"high":12525,"low":12391,"close":12501,"volume":6606403},{"date":"2025-02-13","open":12580,"high":12644,"low":12456,"close":12526,"volume":6464310},{"date":"2025-02-14","open":12575,"high":12793,"low":12560,"close":12735,"volume":6971160},{"date":"2025-02-17","open":12789,"high":12943,"low":12749,"close":12929,"volume":9714402},{"date":"2025-02-18","open":12953,"high":12992,"low":12833,"close":12988,"volume":8442776},{"date":"2025-02-19","open":12963,"high":13132,"low":12933,"close":13073,"volume":10695225},{"date":"2025-02-20","open":13052,"high":13167,"low":12854,"close":12899,"volume":9239857},{"date":"2025-02-21","open":12888,"high":13072,"low":12858,"close":13043,"volume":5848633},{"date":"2025-02-24","open":12918,"high":13093,"low":12863,"close":13093,"volume":6164806},{"date":"2025-02-25","open":12913,"high":13097,"low":12888,"close":13013,"volume":4389556},{"date":"2025-02-26","open":12983,"high":13117,"low":12928,"close":13023,"volume":5122670},{"date":"2025-02-27","open":13073,"high":13201,"low":13038,"close":13118,"volume":9113563},{"date":"2025-02-28","open":12903,"high":12923,"low":12535,"close":12570,"volume":11805863},{"date":"2025-03-04","open":12486,"high":12520,"low":12336,"close":12511,"volume":9878465},{"date":"2025-03-05","open":12634,"high":12734,"low":12505,"close":12600,"volume":10800442},{"date":"2025-03-06","open":12684,"high":12684,"low":12267,"close":12322,"volume":11959467},{"date":"2025-03-07","open":12236,"high":12396,"low":12152,"close":12187,"volume":11034300},{"date":"2025-03-10","open":12127,"high":12291,"low":11950,"close":12123,"volume":8538194},{"date":"2025-03-11","open":11828,"high":12048,"low":11725,"close":12048,"volume":8675908},{"date":"2025-03-12","open":12023,"high":12232,"low":12003,"close":12118,"volume":7225385},{"date":"2025-03-13","open":12212,"high":12272,"low":11983,"close":11988,"volume":6755813},{"date":"2025-03-14","open":12023,"high":12281,"low":11998,"close":12182,"volume":8219671},{"date":"2025-03-17","open":12296,"high":12481,"low":12187,"close":12481,"volume":8684248},{"date":"2025-03-18","open":12565,"high":12584,"low":12431,"close":12531,"volume":9407966},{"date":"2025-03-19","open":12470,"high":12600,"low":12341,"close":12361,"volume":7045325},{"date":"2025-03-20","open":12475,"high":12480,"low":12048,"close":12048,"volume":9843969},{"date":"2025-03-21","open":11849,"high":11968,"low":11769,"close":11849,"volume":11435604},{"date":"2025-03-24","open":11919,"high":12072,"low":11859,"close":11939,"volume":12476284},{"date":"2025-03-25","open":12003,"high":12023,"low":11740,"close":11769,"volume":9030291},{"date":"2025-03-26","open":11854,"high":11888,"low":11609,"close":11859,"volume":11166898},{"date":"2025-03-27","open":11729,"high":11884,"low":11670,"close":11680,"volume":8256620},{"date":"2025-03-28","open":11715,"high":11720,"low":11411,"close":11446,"volume":11787087},{"date":"2025-03-31","open":11257,"high":11366,"low":11063,"close":11123,"volume":18849841},{"date":"2025-04-01","open":11207,"high":11555,"low":11167,"close":11431,"volume":25425998},{"date":"2025-04-02","open":11431,"high":11481,"low":11192,"close":11267,"volume":9513666},{"date":"2025-04-03","open":10944,"high":11585,"low":10924,"close":11267,"volume":12556627},{"date":"2025-04-04","open":11152,"high":11620,"low":11092,"close":11352,"volume":23146409},{"date":"2025-04-07","open":10869,"high":11008,"low":10680,"close":10680,"volume":17714461},{"date":"2025-04-08","open":10943,"high":11038,"low":10774,"close":10844,"volume":24710720},{"date":"2025-04-09","open":10769,"high":10829,"low":10441,"close":10556,"volume":17090980},{"date":"2025-04-10","open":11187,"high":11286,"low":11023,"close":11237,"volume":18720843},{"date":"2025-04-11","open":11063,"high":11450,"low":11043,"close":11421,"volume":15865244},{"date":"2025-04-14","open":11490,"high":11694,"low":11460,"close":11665,"volume":13056300},{"date":"2025-04-15","open":11625,"high":11704,"low":11510,"close":11650,"volume":8228136},{"date":"2025-04-16","open":11595,"high":11605,"low":11327,"close":11327,"volume":8625820},{"date":"2025-04-17","open":11396,"high":11639,"low":11396,"close":11615,"volume":7184378},{"date":"2025-04-18","open":11620,"high":11720,"low":11525,"close":11720,"volume":6979957},{"date":"2025-04-21","open":11684,"high":11799,"low":11585,"close":11630,"volume":8701352},{"date":"2025-04-22","open":11585,"high":11694,"low":11560,"close":11640,"volume":6924666},{"date":"2025-04-23","open":11809,"high":11898,"low":11744,"close":11879,"volume":7781740},{"date":"2025-04-24","open":11863,"high":11938,"low":11784,"close":11849,"volume":7226315},{"date":"2025-04-25","open":11908,"high":11978,"low":11849,"close":11849,"volume":7848208},{"date":"2025-04-28","open":11864,"high":11924,"low":11620,"close":11680,"volume":12265341},{"date":"2025-04-29","open":11749,"high":11879,"low":11719,"close":11784,"volume":7191963},{"date":"2025-04-30","open":11784,"high":11839,"low":11554,"close":11629,"volume":11071665},{"date":"2025-05-02","open":11604,"high":11844,"low":11549,"close":11779,"volume":8789803},{"date":"2025-05-07","open":11849,"high":11849,"low":11589,"close":11684,"volume":8181868},{"date":"2025-05-08","open":11734,"high":11839,"low":11704,"close":11799,"volume":9453368},{"date":"2025-05-09","open":11799,"high":11814,"low":11569,"close":11639,"volume":7711224},{"date":"2025-05-12","open":11664,"high":11679,"low":11504,"close":11654,"volume":10185061},{"date":"2025-05-13","open":11764,"high":11909,"low":11754,"close":11769,"volume":8536494},{"date":"2025-05-14","open":11759,"high":11889,"low":11604,"close":11849,"volume":10990028},{"date":"2025-05-15","open":11759,"high":11869,"low":11739,"close":11754,"volume":9275170},{"date":"2025-05-16","open":11784,"high":11784,"low":11556,"close":11609,"volume":6954976},{"date":"2025-05-19","open":11499,"high":11549,"low":11314,"close":11434,"volume":10125503},{"date":"2025-05-20","open":11544,"high":11624,"low":11374,"close":11389,"volume":8608932},{"date":"2025-05-21","open":11474,"high":11639,"low":11459,"close":11529,"volume":8234234},{"date":"2025-05-22","open":11489,"high":11539,"low":11389,"close":11509,"volume":8140527},{"date":"2025-05-23","open":11569,"high":11569,"low":11414,"close":11474,"volume":7097866},{"date":"2025-05-26","open":11559,"high":11744,"low":11539,"close":11644,"volume":8477353},{"date":"2025-05-27","open":11674,"high":11734,"low":11594,"close":11734,"volume":5647050},{"date":"2025-05-28","open":11779,"high":11899,"low":11749,"close":11774,"volume":9717505},{"date":"2025-05-29","open":11889,"high":11934,"low":11824,"close":11894,"volume":7616909},{"date":"2025-05-30","open":11844,"high":11969,"low":11814,"close":11889,"volume":6067426},{"date":"2025-06-02","open":11864,"high":12053,"low":11844,"close":12004,"volume":7180038},{"date":"2025-06-04","open":12108,"high":12208,"low":12063,"close":12088,"volume":10245846},{"date":"2025-06-05","open":12093,"high":12343,"low":12083,"close":12153,"volume":10597546},{"date":"2025-06-09","open":12248,"high":12353,"low":12183,"close":12308,"volume":8951645},{"date":"2025-06-10","open":12398,"high":12533,"low":12288,"close":12503,"volume":11192344},{"date":"2025-06-11","open":12593,"high":12877,"low":12578,"close":12817,"volume":13760499},{"date":"2025-06-12","open":12827,"high":12992,"low":12817,"close":12837,"volume":9864323},{"date":"2025-06-13","open":12907,"high":12922,"low":12303,"close":12453,"volume":16075108},{"date":"2025-06-16","open":12493,"high":12623,"low":12388,"close":12548,"volume":11026181},{"date":"2025-06-17","open":12558,"high":12742,"low":12353,"close":12488,"volume":10700805},{"date":"2025-06-18","open":12393,"high":12648,"low":12383,"close":12518,"volume":8451657},{"date":"2025-06-19","open":12613,"high":12613,"low":12423,"close":12588,"volume":7474644},{"date":"2025-06-20","open":12598,"high":12812,"low":12523,"close":12777,"volume":10684302},{"date":"2025-06-23","open":12593,"high":12623,"low":12453,"close":12623,"volume":11885784},{"date":"2025-06-24","open":12852,"high":12992,"low":12837,"close":12902,"volume":9460887},{"date":"2025-06-25","open":12977,"high":12977,"low":12772,"close":12867,"volume":7737732},{"date":"2025-06-26","open":12897,"high":12917,"low":12573,"close":12713,"volume":12870764},{"date":"2025-06-27","open":12733,"high":12772,"low":12538,"close":12633,"volume":10644982},{"date":"2025-06-30","open":12658,"high":12698,"low":12553,"close":12633,"volume":7104270},{"date":"2025-07-01","open":12638,"high":12723,"low":12578,"close":12578,"volume":7409495},{"date":"2025-07-02","open":12588,"high":12703,"low":12428,"close":12663,"volume":9904048},{"date":"2025-07-03","open":12708,"high":12937,"low":12663,"close":12887,"volume":10562602},{"date":"2025-07-04","open":12877,"high":12892,"low":12508,"close":12508,"volume":11612111},{"date":"2025-07-07","open":12483,"high":12653,"low":12408,"close":12628,"volume":12306222},{"date":"2025-07-08","open":12628,"high":12708,"low":12533,"close":12698,"volume":8973417},{"date":"2025-07-09","open":12658,"high":12802,"low":12658,"close":12767,"volume":10593056},{"date":"2025-07-10","open":12807,"high":12982,"low":12782,"close":12967,"volume":14181451},{"date":"2025-07-11","open":12972,"high":13117,"low":12959,"close":12997,"volume":11622895},{"date":"2025-07-14","open":13057,"high":13097,"low":12912,"close":13007,"volume":7509340},{"date":"2025-07-15","open":12987,"high":13317,"low":12952,"close":13317,"volume":14424725},{"date":"2025-07-16","open":13247,"high":13382,"low":13187,"close":13347,"volume":11037946},{"date":"2025-07-17","open":13387,"high":13566,"low":13287,"close":13566,"volume":11040310},{"date":"2025-07-18","open":13636,"high":13741,"low":13576,"close":13686,"volume":12356931},{"date":"2025-07-21","open":13646,"high":13741,"low":13601,"close":13651,"volume":7381000},{"date":"2025-07-22","open":13686,"high":13821,"low":13392,"close":13476,"volume":12133277},{"date":"2025-07-23","open":13546,"high":13571,"low":13317,"close":13536,"volume":9146518},{"date":"2025-07-24","open":13581,"high":13701,"low":13486,"close":13516,"volume":9745459},{"date":"2025-07-25","open":13471,"high":13536,"low":13412,"close":13422,"volume":6523202},{"date":"2025-07-28","open":13486,"high":13536,"low":13317,"close":13447,"volume":9595638},{"date":"2025-07-29","open":13427,"high":13462,"low":13262,"close":13392,"volume":8979124},{"date":"2025-07-30","open":13377,"high":13521,"low":13352,"close":13367,"volume":6654716},{"date":"2025-07-31","open":13437,"high":13467,"low":13242,"close":13427,"volume":10540403},{"date":"2025-08-01","open":13212,"high":13212,"low":12777,"close":12777,"volume":11732042},{"date":"2025-08-04","open":12817,"high":13087,"low":12767,"close":12987,"volume":9212549},{"date":"2025-08-05","open":13152,"high":13372,"low":13142,"close":13292,"volume":9244561},{"date":"2025-08-06","open":13192,"high":13382,"low":13147,"close":13377,"volume":7587661},{"date":"2025-08-07","open":13402,"high":13407,"low":13297,"close":13357,"volume":5850144},{"date":"2025-08-08","open":13382,"high":13501,"low":13367,"close":13422,"volume":7418370},{"date":"2025-08-11","open":13432,"high":13541,"low":13337,"close":13511,"volume":8890145},{"date":"2025-08-12","open":13551,"high":13671,"low":13417,"close":13432,"volume":7790302},{"date":"2025-08-13","open":13606,"high":13646,"low":13432,"close":13646,"volume":7721065},{"date":"2025-08-14","open":13676,"high":13701,"low":13586,"close":13691,"volume":9488363},{"date":"2025-08-18","open":13596,"high":13691,"low":13337,"close":13337,"volume":8190490},{"date":"2025-08-19","open":13397,"high":13407,"low":13137,"close":13182,"volume":9021387},{"date":"2025-08-20","open":13047,"high":13102,"low":12877,"close":13072,"volume":9343880},{"date":"2025-08-21","open":13077,"high":13202,"low":12962,"close":13002,"volume":8117115},{"date":"2025-08-22","open":13047,"high":13162,"low":12977,"close":13087,"volume":11423963},{"date":"2025-08-25","open":13267,"high":13392,"low":13237,"close":13357,"volume":7787768},{"date":"2025-08-26","open":13297,"high":13462,"low":13262,"close":13442,"volume":9355825},{"date":"2025-08-27","open":13417,"high":13462,"low":13339,"close":13427,"volume":7795756},{"date":"2025-08-28","open":13347,"high":13397,"low":13257,"close":13317,"volume":7716954},{"date":"2025-08-29","open":13372,"high":13452,"low":13202,"close":13242,"volume":7213927},{"date":"2025-09-01","open":13217,"high":13312,"low":13042,"close":13117,"volume":6022690},{"date":"2025-09-02","open":13187,"high":13277,"low":13067,"close":13252,"volume":6159614},{"date":"2025-09-03","open":13217,"high":13277,"low":13102,"close":13267,"volume":7711656},{"date":"2025-09-04","open":13297,"high":13442,"low":13277,"close":13377,"volume":7310734},{"date":"2025-09-05","open":13486,"high":13546,"low":13407,"close":13521,"volume":8594126},{"date":"2025-09-08","open":13631,"high":13666,"low":13526,"close":13656,"volume":8305307},{"date":"2025-09-09","open":13676,"high":13736,"low":13571,"close":13706,"volume":8936498},{"date":"2025-09-10","open":13751,"high":13851,"low":13746,"close":13836,"volume":7673013},{"date":"2025-09-11","open":13851,"high":13911,"low":13751,"close":13816,"volume":8636924},{"date":"2025-09-12","open":13916,"high":14116,"low":13906,"close":14086,"volume":9748305},{"date":"2025-09-15","open":14146,"high":14200,"low":14006,"close":14156,"volume":11127327},{"date":"2025-09-16","open":14191,"high":14210,"low":14111,"close":14171,"volume":8734889},{"date":"2025-09-17","open":14106,"high":14141,"low":13986,"close":14021,"volume":8702620},{"date":"2025-09-18","open":14161,"high":14215,"low":14091,"close":14186,"volume":6384041},{"date":"2025-09-19","open":14186,"high":14290,"low":14116,"close":14280,"volume":12608510},{"date":"2025-09-22","open":14435,"high":14630,"low":14350,"close":14590,"volume":11883427},{"date":"2025-09-23","open":14640,"high":14655,"low":14365,"close":14500,"volume":11310937},{"date":"2025-09-24","open":14480,"high":14505,"low":14051,"close":14240,"volume":12850305},{"date":"2025-09-25","open":14171,"high":14265,"low":14006,"close":14091,"volume":10330478},{"date":"2025-09-26","open":13956,"high":13966,"low":13701,"close":13821,"volume":10306412},{"date":"2025-09-29","open":13911,"high":14046,"low":13846,"close":14011,"volume":6254589},{"date":"2025-09-30","open":13991,"high":14026,"low":13901,"close":13931,"volume":8865057},{"date":"2025-10-01","open":13971,"high":14081,"low":13946,"close":13966,"volume":4723206},{"date":"2025-10-02","open":14171,"high":14191,"low":14056,"close":14091,"volume":8202866},{"date":"2025-10-10","open":14225,"high":14260,"low":14011,"close":14161,"volume":9699096},{"date":"2025-10-13","open":13886,"high":14212,"low":13806,"close":14156,"volume":7789976},{"date":"2025-10-14","open":14205,"high":14380,"low":13776,"close":13921,"volume":11436324},{"date":"2025-10-15","open":14046,"high":14146,"low":13926,"close":14116,"volume":9109468},{"date":"2025-10-16","open":14151,"high":14240,"low":14071,"close":14200,"volume":8757956},{"date":"2025-10-17","open":14126,"high":14555,"low":14106,"close":14280,"volume":10599797},{"date":"2025-10-20","open":14420,"high":14710,"low":14340,"close":14630,"volume":10064553},{"date":"2025-10-21","open":14750,"high":14810,"low":14500,"close":14605,"volume":10578722},{"date":"2025-10-22","open":14605,"high":14755,"low":14540,"close":14750,"volume":8928627},{"date":"2025-10-23","open":14635,"high":14765,"low":14525,"close":14600,"volume":8808042},{"date":"2025-10-24","open":14740,"high":14895,"low":14695,"close":14825,"volume":7792401},{"date":"2025-10-27","open":14989,"high":15374,"low":14929,"close":15374,"volume":17048199},{"date":"2025-10-28","open":15354,"high":15419,"low":15219,"close":15399,"volume":9486502},{"date":"2025-10-29","open":15454,"high":15469,"low":15189,"close":15304,"volume":9621204},{"date":"2025-10-30","open":15364,"high":15449,"low":15014,"close":15204,"volume":9638017},{"date":"2025-10-31","open":15224,"high":15444,"low":15194,"close":15344,"volume":6969429},{"date":"2025-11-03","open":15494,"high":15708,"low":15349,"close":15708,"volume":9858888,"rsi_14":85.38,"sma_20":14648.25,"sma_60":13976.5,"sma_120":13267.04},{"date":"2025-11-04","open":15788,"high":16253,"low":15733,"close":16088,"volume":20238772,"rsi_14":86.37,"sma_20":14756.25,"sma_60":14028.25,"sma_120":13302.83},{"date":"2025-11-05","open":16018,"high":16018,"low":15089,"close":15614,"volume":19008316,"rsi_14":72.79,"sma_20":14838.75,"sma_60":14067.0,"sma_120":13336.0},{"date":"2025-11-06","open":15833,"high":15948,"low":15394,"close":15599,"volume":12817499,"rsi_14":71.71,"sma_20":14914.25,"sma_60":14104.08,"sma_120":13368.92},{"date":"2025-11-07","open":15349,"high":15509,"low":14949,"close":15164,"volume":13018309,"rsi_14":58.56,"sma_20":14964.5,"sma_60":14134.25,"sma_120":13397.25},{"date":"2025-11-10","open":15249,"high":15334,"low":15024,"close":15299,"volume":12109819,"rsi_14":60.74,"sma_20":15021.75,"sma_60":14165.58,"sma_120":13426.04},{"date":"2025-11-11","open":15349,"high":15554,"low":15039,"close":15194,"volume":11868982,"rsi_14":56.96,"sma_20":15085.5,"sma_60":14193.67,"sma_120":13454.75},{"date":"2025-11-12","open":15339,"high":15753,"low":15279,"close":15753,"volume":8687084,"rsi_14":66.02,"sma_20":15167.5,"sma_60":14232.42,"sma_120":13489.33},{"date":"2025-11-13","open":15788,"high":16063,"low":15693,"close":16063,"volume":11610086,"rsi_14":66.8,"sma_20":15260.75,"sma_60":14272.75,"sma_120":13527.96},{"date":"2025-11-14","open":15703,"high":15913,"low":15619,"close":15683,"volume":10513878,"rsi_14":54.4,"sma_20":15331.0,"sma_60":14306.0,"sma_120":13563.79},{"date":"2025-11-17","open":15778,"high":15848,"low":15654,"close":15778,"volume":7911866,"rsi_14":55.29,"sma_20":15388.5,"sma_60":14346.75,"sma_120":13599.25},{"date":"2025-11-18","open":15733,"high":15803,"low":15269,"close":15414,"volume":11131564,"rsi_14":51.42,"sma_20":15429.0,"sma_60":14384.0,"sma_120":13631.83},{"date":"2025-11-19","open":15419,"high":15464,"low":14890,"close":15204,"volume":10308454,"rsi_14":50.0,"sma_20":15451.75,"sma_60":14419.58,"sma_120":13662.96},{"date":"2025-11-20","open":15449,"high":15713,"low":15419,"close":15609,"volume":7805232,"rsi_14":53.13,"sma_20":15502.25,"sma_60":14463.08,"sma_120":13696.04},{"date":"2025-11-21","open":15164,"high":15229,"low":14994,"close":15064,"volume":10493228,"rsi_14":42.7,"sma_20":15514.25,"sma_60":14496.08,"sma_120":13723.83},{"date":"2025-11-24","open":15209,"high":15224,"low":14725,"close":14820,"volume":10692622,"rsi_14":35.16,"sma_20":15486.5,"sma_60":14520.5,"sma_120":13749.25},{"date":"2025-11-25","open":14994,"high":15069,"low":14680,"close":14755,"volume":8795020,"rsi_14":38.89,"sma_20":15454.25,"sma_60":14542.42,"sma_120":13773.12},{"date":"2025-11-26","open":14915,"high":15189,"low":14835,"close":15144,"volume":6351965,"rsi_14":44.64,"sma_20":15446.25,"sma_60":14571.08,"sma_120":13800.29},{"date":"2025-11-27","open":15244,"high":15279,"low":15149,"close":15179,"volume":8103646,"rsi_14":50.2,"sma_20":15445.0,"sma_60":14602.17,"sma_120":13826.79},{"date":"2025-11-28","open":15519,"high":15878,"low":15479,"close":15878,"volume":14110520,"rsi_14":56.58,"sma_20":15471.75,"sma_60":14646.17,"sma_120":13858.42},{"date":"2025-12-01","open":16068,"high":16353,"low":16018,"close":16113,"volume":21658740,"rsi_14":60.13,"sma_20":15492.0,"sma_60":14696.17,"sma_120":13891.46},{"date":"2025-12-02","open":16093,"high":16158,"low":15923,"close":16128,"volume":13460350,"rsi_14":54.69,"sma_20":15494.0,"sma_60":14744.17,"sma_120":13923.33},{"date":"2025-12-03","open":16188,"high":16243,"low":15998,"close":16108,"volume":10583720,"rsi_14":50.61,"sma_20":15518.75,"sma_60":14791.58,"sma_120":13953.42},{"date":"2025-12-04","open":16073,"high":16213,"low":15843,"close":15978,"volume":12168260,"rsi_14":54.27,"sma_20":15537.75,"sma_60":14835.0,"sma_120":13979.79},{"date":"2025-12-05","open":15933,"high":15998,"low":15584,"close":15718,"volume":14893280,"rsi_14":49.17,"sma_20":15565.5,"sma_60":14871.67,"sma_120":14003.83},{"date":"2025-12-08","open":15828,"high":15928,"low":15758,"close":15928,"volume":8595108,"rsi_14":57.43,"sma_20":15597.0,"sma_60":14909.58,"sma_120":14032.83},{"date":"2025-12-09","open":15878,"high":16028,"low":15833,"close":15943,"volume":7910453,"rsi_14":61.31,"sma_20":15634.5,"sma_60":14946.92,"sma_120":14061.17},{"date":"2025-12-10","open":15943,"high":16093,"low":15828,"close":16033,"volume":6092954,"rsi_14":57.19,"sma_20":15648.5,"sma_60":14983.58,"sma_120":14090.75},{"date":"2025-12-11","open":16058,"high":16103,"low":15803,"close":15898,"volume":8337468,"rsi_14":66.4,"sma_20":15640.25,"sma_60":15018.33,"sma_120":14118.96},{"date":"2025-12-12","open":15793,"high":15948,"low":15698,"close":15803,"volume":7379632,"rsi_14":70.56,"sma_20":15646.25,"sma_60":15047.0,"sma_120":14145.79},{"date":"2025-12-15","open":15569,"high":15803,"low":15474,"close":15788,"volume":5028784,"rsi_14":72.07,"sma_20":15646.75,"sma_60":15074.25,"sma_120":14170.92},{"date":"2025-12-16","open":15723,"high":15723,"low":15359,"close":15359,"volume":8755584,"rsi_14":54.51,"sma_20":15644.0,"sma_60":15094.08,"sma_120":14193.75},{"date":"2025-12-17","open":15419,"high":15469,"low":15224,"close":15304,"volume":8576249,"rsi_14":52.6,"sma_20":15649.0,"sma_60":15115.5,"sma_120":14213.79},{"date":"2025-12-18","open":15104,"high":15189,"low":14974,"close":15029,"volume":10617270,"rsi_14":28.54,"sma_20":15620.0,"sma_60":15129.58,"sma_120":14231.83},{"date":"2025-12-19","open":15154,"high":15469,"low":14949,"close":15244,"volume":10466820,"rsi_14":27.81,"sma_20":15629.0,"sma_60":15145.67,"sma_120":14252.96},{"date":"2025-12-22","open":15394,"high":15484,"low":15344,"close":15424,"volume":11117900,"rsi_14":33.41,"sma_20":15659.25,"sma_60":15159.58,"sma_120":14276.25},{"date":"2025-12-23","open":15459,"high":15499,"low":15309,"close":15329,"volume":8155219,"rsi_14":32.27,"sma_20":15688.0,"sma_60":15173.42,"sma_120":14298.75},{"date":"2025-12-24","open":15369,"high":15374,"low":15184,"close":15219,"volume":6711730,"rsi_14":32.57,"sma_20":15691.75,"sma_60":15189.75,"sma_120":14320.79},{"date":"2025-12-26","open":15314,"high":15424,"low":15209,"close":15359,"volume":11834420,"rsi_14":41.26,"sma_20":15700.75,"sma_60":15210.92,"sma_120":14343.29},{"date":"2025-12-29","open":15394,"high":15599,"low":15339,"close":15559,"volume":8066700,"rsi_14":40.98,"sma_20":15684.75,"sma_60":15239.92,"sma_120":14365.58},{"date":"2025-12-30","open":15449,"high":15524,"low":15324,"close":15409,"volume":5533479,"rsi_14":37.76,"sma_20":15649.5,"sma_60":15263.25,"sma_120":14389.79},{"date":"2026-01-02","open":15454,"high":15818,"low":15454,"close":15798,"volume":8301551,"rsi_14":45.27,"sma_20":15633.0,"sma_60":15294.42,"sma_120":14416.25},{"date":"2026-01-05","open":15873,"high":16028,"low":15768,"close":15973,"volume":12776010,"rsi_14":51.49,"sma_20":15626.25,"sma_60":15327.92,"sma_120":14443.58},{"date":"2026-01-06","open":16033,"high":16108,"low":15923,"close":16038,"volume":10490220,"rsi_14":54.71,"sma_20":15629.25,"sma_60":15360.42,"sma_120":14470.88},{"date":"2026-01-07","open":16018,"high":16058,"low":15728,"close":15888,"volume":9468456,"rsi_14":51.9,"sma_20":15637.75,"sma_60":15389.25,"sma_120":14495.25},{"date":"2026-01-08","open":15888,"high":15983,"low":15823,"close":15873,"volume":11939570,"rsi_14":61.63,"sma_20":15635.0,"sma_60":15417.92,"sma_120":14519.25},{"date":"2026-01-09","open":15908,"high":15918,"low":15649,"close":15893,"volume":8973680,"rsi_14":63.53,"sma_20":15632.5,"sma_60":15450.83,"sma_120":14543.33},{"date":"2026-01-12","open":15893,"high":16078,"low":15678,"close":15833,"volume":9081469,"rsi_14":70.48,"sma_20":15622.5,"sma_60":15479.5,"sma_120":14564.33},{"date":"2026-01-13","open":15903,"high":15933,"low":15723,"close":15848,"volume":7861385,"rsi_14":67.14,"sma_20":15620.0,"sma_60":15507.0,"sma_120":14585.21},{"date":"2026-01-14","open":15868,"high":15873,"low":15584,"close":15678,"volume":11149850,"rsi_14":57.26,"sma_20":15613.75,"sma_60":15530.33,"sma_120":14602.83},{"date":"2026-01-15","open":15663,"high":15818,"low":15584,"close":15818,"volume":8106404,"rsi_14":63.61,"sma_20":15615.25,"sma_60":15550.17,"sma_120":14620.62},{"date":"2026-01-16","open":15788,"high":15973,"low":15609,"close":15948,"volume":13481140,"rsi_14":70.05,"sma_20":15644.75,"sma_60":15572.58,"sma_120":14639.79},{"date":"2026-01-19","open":15848,"high":16118,"low":15808,"close":16108,"volume":9948996,"rsi_14":70.38,"sma_20":15685.0,"sma_60":15595.25,"sma_120":14661.75},{"date":"2026-01-20","open":16173,"high":16472,"low":15928,"close":16198,"volume":15445260,"rsi_14":68.5,"sma_20":15743.5,"sma_60":15621.92,"sma_120":14683.96},{"date":"2026-01-21","open":15863,"high":15953,"low":15164,"close":15419,"volume":25249360,"rsi_14":50.21,"sma_20":15752.25,"sma_60":15631.83,"sma_120":14699.83},{"date":"2026-01-22","open":15629,"high":15893,"low":15529,"close":15858,"volume":26876840,"rsi_14":51.24,"sma_20":15774.0,"sma_60":15639.92,"sma_120":14720.17},{"date":"2026-01-23","open":15993,"high":16547,"low":15943,"close":16547,"volume":27706460,"rsi_14":59.83,"sma_20":15835.0,"sma_60":15659.08,"sma_120":14746.04},{"date":"2026-01-26","open":16917,"high":18410,"low":16597,"close":18410,"volume":126609900,"rsi_14":75.13,"sma_20":15994.75,"sma_60":15710.92,"sma_120":14787.92},{"date":"2026-01-27","open":18200,"high":19089,"low":18145,"close":18879,"volume":104409400,"rsi_14":79.68,"sma_20":16171.0,"sma_60":15772.25,"sma_120":14833.92},{"date":"2026-01-28","open":19129,"high":20322,"low":19079,"close":20292,"volume":119888000,"rsi_14":84.33,"sma_20":16408.0,"sma_60":15854.83,"sma_120":14891.21},{"date":"2026-01-29","open":20861,"high":21221,"low":19638,"close":20886,"volume":158768700,"rsi_14":85.61,"sma_20":16682.25,"sma_60":15941.25,"sma_120":14958.88},{"date":"2026-01-30","open":20811,"high":21361,"low":20472,"close":20472,"volume":130310200,"rsi_14":81.49,"sma_20":16916.25,"sma_60":16014.42,"sma_120":15021.33},{"date":"2026-02-02","open":20018,"high":20487,"low":19139,"close":19269,"volume":112395200,"rsi_14":69.99,"sma_20":17081.25,"sma_60":16075.42,"sma_120":15071.21},{"date":"2026-02-03","open":20122,"high":20122,"low":19648,"close":20117,"volume":70128960,"rsi_14":74.04,"sma_20":17285.5,"sma_60":16150.83,"sma_120":15127.46},{"date":"2026-02-04","open":19968,"high":20422,"low":19788,"close":20013,"volume":68862030,"rsi_14":72.8,"sma_20":17492.0,"sma_60":16231.75,"sma_120":15183.0},{"date":"2026-02-05","open":19673,"high":19963,"low":19054,"close":19149,"volume":43864490,"rsi_14":66.11,"sma_20":17656.0,"sma_60":16296.0,"sma_120":15230.79},{"date":"2026-02-06","open":18485,"high":18849,"low":18075,"close":18505,"volume":53512850,"rsi_14":61.51,"sma_20":17786.75,"sma_60":16351.25,"sma_120":15272.46},{"date":"2026-02-09","open":19149,"high":19688,"low":18989,"close":19558,"volume":45313030,"rsi_14":64.77,"sma_20":17973.25,"sma_60":16414.75,"sma_120":15323.58},{"date":"2026-02-10","open":19573,"high":19838,"low":19084,"close":19084,"volume":35369390,"rsi_14":66.55,"sma_20":18135.25,"sma_60":16465.17,"sma_120":15368.96},{"date":"2026-02-11","open":19234,"high":19403,"low":19034,"close":19059,"volume":31129400,"rsi_14":65.01,"sma_20":18304.5,"sma_60":16521.5,"sma_120":15413.75},{"date":"2026-02-12","open":19144,"high":19388,"low":18924,"close":19318,"volume":25054060,"rsi_14":63.54,"sma_20":18479.75,"sma_60":16580.58,"sma_120":15463.67},{"date":"2026-02-13","open":19069,"high":19214,"low":18839,"close":18929,"volume":33590540,"rsi_14":52.96,"sma_20":18629.0,"sma_60":16639.25,"sma_120":15511.62},{"date":"2026-02-19","open":19323,"high":20437,"low":19094,"close":20317,"volume":64632190,"rsi_14":57.43,"sma_20":18839.75,"sma_60":16724.58,"sma_120":15572.08},{"date":"2026-02-20","open":20372,"high":20417,"low":19983,"close":20197,"volume":39899620,"rsi_14":49.43,"sma_20":19040.0,"sma_60":16801.17,"sma_120":15632.12},{"date":"2026-02-23","open":20482,"high":20592,"low":19788,"close":19938,"volume":49106760,"rsi_14":44.11,"sma_20":19266.25,"sma_60":16882.5,"sma_120":15689.29},{"date":"2026-02-24","open":20112,"high":20242,"low":19848,"close":20117,"volume":27957040,"rsi_14":47.73,"sma_20":19479.5,"sma_60":16970.92,"sma_120":15745.71},{"date":"2026-02-25","open":20302,"high":20312,"low":19973,"close":20132,"volume":35477940,"rsi_14":56.52,"sma_20":19659.0,"sma_60":17060.67,"sma_120":15801.54},{"date":"2026-02-26","open":20322,"high":21011,"low":20057,"close":20986,"volume":60737980,"rsi_14":56.55,"sma_20":19788.0,"sma_60":17158.17,"sma_120":15864.62},{"date":"2026-02-27","open":20572,"high":21301,"low":20517,"close":21071,"volume":52766870,"rsi_14":58.01,"sma_20":19897.75,"sma_60":17256.5,"sma_120":15929.33},{"date":"2026-03-03","open":20712,"high":21695,"low":19973,"close":19973,"volume":94352864,"rsi_14":56.02,"sma_20":19881.75,"sma_60":17324.83,"sma_120":15985.5},{"date":"2026-03-04","open":19463,"high":19748,"low":17032,"close":17037,"volume":126065387,"rsi_14":41.97,"sma_20":19689.0,"sma_60":17340.25,"sma_120":16018.21},{"date":"2026-03-05","open":18515,"high":20811,"low":18430,"close":19548,"volume":132506974,"rsi_14":49.95,"sma_20":19642.75,"sma_60":17397.33,"sma_120":16070.75},{"date":"2026-03-06","open":19683,"high":20662,"low":19318,"close":20502,"volume":63808231,"rsi_14":56.4,"sma_20":19704.5,"sma_60":17470.67,"sma_120":16131.12},{"date":"2026-03-09","open":19373,"high":19918,"low":19049,"close":19783,"volume":68786254,"rsi_14":53.08,"sma_20":19687.75,"sma_60":17534.17,"sma_120":16184.58},{"date":"2026-03-10","open":20841,"high":20861,"low":19863,"close":20052,"volume":58479592,"rsi_14":53.12,"sma_20":19689.75,"sma_60":17606.5,"sma_120":16239.08},{"date":"2026-03-11","open":20372,"high":20487,"low":19448,"close":19653,"volume":45619166,"rsi_14":53.07,"sma_20":19715.0,"sma_60":17668.67,"sma_120":16289.12},{"date":"2026-03-12","open":19488,"high":19898,"low":19378,"close":19748,"volume":27674765,"rsi_14":47.29,"sma_20":19777.25,"sma_60":17732.17,"sma_120":16339.54},{"date":"2026-03-13","open":19274,"high":20032,"low":19244,"close":19898,"volume":26320433,"rsi_14":48.58,"sma_20":19794.25,"sma_60":17796.67,"sma_120":16390.12},{"date":"2026-03-16","open":19893,"high":20037,"low":19323,"close":19613,"volume":26176989,"rsi_14":48.46,"sma_20":19820.75,"sma_60":17858.67,"sma_120":16438.5},{"date":"2026-03-17","open":19948,"high":20137,"low":19613,"close":19623,"volume":22044620,"rsi_14":47.62,"sma_20":19849.0,"sma_60":17922.42,"sma_120":16484.71},{"date":"2026-03-18","open":19973,"high":20237,"low":19888,"close":20177,"volume":26315549,"rsi_14":50.21,"sma_20":19892.0,"sma_60":17995.67,"sma_120":16534.96},{"date":"2026-03-19","open":19673,"high":19988,"low":19648,"close":19758,"volume":23756975,"rsi_14":44.14,"sma_20":19933.5,"sma_60":18069.08,"sma_120":16581.58},{"date":"2026-03-20","open":19978,"high":20227,"low":19793,"close":20062,"volume":23997305,"rsi_14":45.29,"sma_20":19920.75,"sma_60":18148.5,"sma_120":16632.0},{"date":"2026-03-23","open":19453,"high":19508,"low":18859,"close":18984,"volume":39308068,"rsi_14":45.37,"sma_20":19860.0,"sma_60":18214.5,"sma_120":16672.04},{"date":"2026-03-24","open":19638,"high":19663,"low":18984,"close":19383,"volume":29561918,"rsi_14":64.4,"sma_20":19832.25,"sma_60":18283.58,"sma_120":16714.62},{"date":"2026-03-25","open":19763,"high":20162,"low":19693,"close":20072,"volume":25719443,"rsi_14":54.14,"sma_20":19830.0,"sma_60":18361.17,"sma_120":16760.38},{"date":"2026-03-26","open":20282,"high":20432,"low":19633,"close":19723,"volume":34551658,"rsi_14":43.19,"sma_20":19809.5,"sma_60":18434.5,"sma_120":16803.96},{"date":"2026-03-27","open":19323,"high":19868,"low":19024,"close":19803,"volume":24277306,"rsi_14":50.2,"sma_20":19750.25,"sma_60":18511.0,"sma_120":16850.38},{"date":"2026-03-30","open":19014,"high":19328,"low":18949,"close":19194,"volume":22890014,"rsi_14":42.08,"sma_20":19656.25,"sma_60":18575.0,"sma_120":16892.96},{"date":"2026-03-31","open":18989,"high":19074,"low":17980,"close":18130,"volume":39006376,"rsi_14":37.49,"sma_20":19564.0,"sma_60":18617.92,"sma_120":16928.92},{"date":"2026-04-01","open":18849,"high":19413,"low":18754,"close":19194,"volume":38387187,"rsi_14":46.07,"sma_20":19672.0,"sma_60":18681.08,"sma_120":16972.17},{"date":"2026-04-02","open":19463,"high":19483,"low":17661,"close":18035,"volume":43432763,"rsi_14":38.45,"sma_20":19596.25,"sma_60":18718.42,"sma_120":17006.42},{"date":"2026-04-03","open":18390,"high":18475,"low":17865,"close":18055,"volume":25027645,"rsi_14":40.01,"sma_20":19473.75,"sma_60":18753.17,"sma_120":17040.54},{"date":"2026-04-06","open":18090,"high":18405,"low":17786,"close":17791,"volume":19905707,"rsi_14":38.62,"sma_20":19374.0,"sma_60":18782.42,"sma_120":17071.42},{"date":"2026-04-07","open":17910,"high":18360,"low":17566,"close":17721,"volume":17120815,"rsi_14":33.77,"sma_20":19257.25,"sma_60":18813.0,"sma_120":17101.12},{"date":"2026-04-08","open":18674,"high":18834,"low":18420,"close":18684,"volume":21104847,"rsi_14":43.38,"sma_20":19208.75,"sma_60":18859.92,"sma_120":17138.92},{"date":"2026-04-09","open":18684,"high":18744,"low":18220,"close":18390,"volume":22855036,"rsi_14":39.68,"sma_20":19140.75,"sma_60":18901.58,"sma_120":17176.21},{"date":"2026-04-10","open":18639,"high":18674,"low":18435,"close":18550,"volume":16465847,"rsi_14":46.98,"sma_20":19073.25,"sma_60":18946.92,"sma_120":17213.21},{"date":"2026-04-13","open":18200,"high":18584,"low":18150,"close":18515,"volume":17655272,"rsi_14":43.63,"sma_20":19018.25,"sma_60":18991.42,"sma_120":17249.21},{"date":"2026-04-14","open":18904,"high":18924,"low":18629,"close":18699,"volume":14424299,"rsi_14":39.13,"sma_20":18972.0,"sma_60":19041.83,"sma_120":17286.08},{"date":"2026-04-15","open":19024,"high":19468,"low":18944,"close":19388,"volume":22543806,"rsi_14":47.49,"sma_20":18932.5,"sma_60":19101.42,"sma_120":17325.79},{"date":"2026-04-16","open":19628,"high":19663,"low":19423,"close":19523,"volume":18607468,"rsi_14":47.92,"sma_20":18920.75,"sma_60":19161.08,"sma_120":17366.83},{"date":"2026-04-17","open":19623,"high":19623,"low":19348,"close":19523,"volume":15715877,"rsi_14":52.7,"sma_20":18893.75,"sma_60":19218.08,"sma_120":17406.67},{"date":"2026-04-20","open":19563,"high":19938,"low":19373,"close":19673,"volume":22115229,"rsi_14":64.87,"sma_20":18928.25,"sma_60":19276.08,"sma_120":17449.0},{"date":"2026-04-21","open":19913,"high":19923,"low":19733,"close":19873,"volume":18397769,"rsi_14":57.85,"sma_20":18952.75,"sma_60":19350.42,"sma_120":17491.12},{"date":"2026-04-22","open":19928,"high":19938,"low":19413,"close":19843,"volume":23795291,"rsi_14":78.28,"sma_20":18941.25,"sma_60":19416.92,"sma_120":17528.42},{"date":"2026-04-23","open":20022,"high":20022,"low":19294,"close":19688,"volume":25935928,"rsi_14":74.51,"sma_20":18939.5,"sma_60":19469.33,"sma_120":17564.21},{"date":"2026-04-24","open":19718,"high":20272,"low":19598,"close":20267,"volume":24635163,"rsi_14":83.97,"sma_20":18962.75,"sma_60":19500.33,"sma_120":17605.62},{"date":"2026-04-27","open":20427,"high":20761,"low":20322,"close":20642,"volume":34160332,"rsi_14":86.98,"sma_20":19035.25,"sma_60":19529.75,"sma_120":17651.0},{"date":"2026-04-28","open":20562,"high":20612,"low":20222,"close":20387,"volume":31211405,"rsi_14":76.27,"sma_20":19148.25,"sma_60":19531.33,"sma_120":17693.08},{"date":"2026-04-29","open":20360,"high":20590,"low":20210,"close":20490,"volume":19942843,"rsi_14":84.3,"sma_20":19211.75,"sma_60":19524.25,"sma_120":17732.75},{"date":"2026-04-30","open":20485,"high":20500,"low":19800,"close":19855,"volume":25146380,"rsi_14":68.29,"sma_20":19301.5,"sma_60":19513.5,"sma_120":17763.96},{"date":"2026-05-04","open":20125,"high":20390,"low":20105,"close":20175,"volume":15015109,"rsi_14":71.6,"sma_20":19406.25,"sma_60":19528.17,"sma_120":17801.79},{"date":"2026-05-06","open":20365,"high":20380,"low":19920,"close":20235,"volume":30057142,"rsi_14":70.63,"sma_20":19527.25,"sma_60":19529.67,"sma_120":17840.25},{"date":"2026-05-07","open":20300,"high":20585,"low":20040,"close":20050,"volume":26398107,"rsi_14":60.06,"sma_20":19642.5,"sma_60":19529.83,"sma_120":17880.79},{"date":"2026-05-08","open":20080,"high":20310,"low":19912,"close":20125,"volume":20196036,"rsi_14":59.29,"sma_20":19713.25,"sma_60":19545.67,"sma_120":17920.83},{"date":"2026-05-11","open":20170,"high":20210,"low":19760,"close":20060,"volume":32926711,"rsi_14":58.07,"sma_20":19795.5,"sma_60":19571.17,"sma_120":17961.21},{"date":"2026-05-12","open":20130,"high":20510,"low":18920,"close":19535,"volume":42413995,"rsi_14":47.67,"sma_20":19843.5,"sma_60":19570.33,"sma_120":17992.54},{"date":"2026-05-13","open":19580,"high":19720,"low":19065,"close":19540,"volume":31723573,"rsi_14":44.61,"sma_20":19893.5,"sma_60":19577.5,"sma_120":18021.33},{"date":"2026-05-14","open":19755,"high":19910,"low":19320,"close":19910,"volume":24338728,"rsi_14":50.54,"sma_20":19952.75,"sma_60":19591.25,"sma_120":18056.38},{"date":"2026-05-15","open":20045,"high":20050,"low":18445,"close":18975,"volume":35700684,"rsi_14":41.7,"sma_20":19930.75,"sma_60":19585.08,"sma_120":18082.83},{"date":"2026-05-18","open":18775,"high":18805,"low":17865,"close":18490,"volume":33700934,"rsi_14":29.32,"sma_20":19877.75,"sma_60":19577.33,"sma_120":18108.29},{"date":"2026-05-19","open":18640,"high":19000,"low":17765,"close":18140,"volume":23801739,"rsi_14":20.85,"sma_20":19807.25,"sma_60":19540.58,"sma_120":18132.58},{"date":"2026-05-20","open":18020,"high":18075,"low":17335,"close":17590,"volume":32976105,"rsi_14":19.53,"sma_20":19701.75,"sma_60":19496.67,"sma_120":18148.92},{"date":"2026-05-21","open":18055,"high":18870,"low":18025,"close":18595,"volume":21171171,"rsi_14":32.97,"sma_20":19636.5,"sma_60":19473.83,"sma_120":18178.17},{"date":"2026-05-22","open":18985,"high":20095,"low":18900,"close":19780,"volume":33925088,"rsi_14":49.39,"sma_20":19632.0,"sma_60":19467.75,"sma_120":18219.33},{"date":"2026-05-26","open":20400,"high":20800,"low":19960,"close":19995,"volume":31011970,"rsi_14":48.5,"sma_20":19646.0,"sma_60":19465.0,"sma_120":18262.83},{"date":"2026-05-27","open":20085,"high":20295,"low":19390,"close":19465,"volume":25116723,"rsi_14":44.06,"sma_20":19604.5,"sma_60":19439.17,"sma_120":18298.67},{"date":"2026-05-28","open":19630,"high":19685,"low":18450,"close":19120,"volume":26201010,"rsi_14":43.0,"sma_20":19527.0,"sma_60":19406.17,"sma_120":18331.33},{"date":"2026-05-29","open":19350,"high":19355,"low":18425,"close":18730,"volume":31730935,"rsi_14":39.97,"sma_20":19442.75,"sma_60":19385.0,"sma_120":18354.92},{"date":"2026-06-01","open":18725,"high":19040,"low":18330,"close":18410,"volume":45055772,"rsi_14":38.56,"sma_20":19338.75,"sma_60":19407.5,"sma_120":18373.88},{"date":"2026-06-02","open":18350,"high":18650,"low":17760,"close":17955,"volume":54103322,"rsi_14":38.94,"sma_20":19243.75,"sma_60":19380.5,"sma_120":18388.92},{"date":"2026-06-04","open":18105,"high":18890,"low":18105,"close":18570,"volume":47731365,"rsi_14":43.74,"sma_20":19163.5,"sma_60":19347.83,"sma_120":18409.25},{"date":"2026-06-05","open":18045,"high":18300,"low":17490,"close":17555,"volume":30580914,"rsi_14":35.97,"sma_20":19029.5,"sma_60":19310.25,"sma_120":18422.21},{"date":"2026-06-08","open":16225,"high":16725,"low":15610,"close":15790,"volume":48721859,"rsi_14":32.74,"sma_20":18816.5,"sma_60":19238.75,"sma_120":18422.62},{"date":"2026-06-09","open":16140,"high":17260,"low":16140,"close":16760,"volume":50766912,"rsi_14":41.09,"sma_20":18648.25,"sma_60":19190.08,"sma_120":18429.38},{"date":"2026-06-10","open":16520,"high":17355,"low":16195,"close":16560,"volume":33065355,"rsi_14":41.74,"sma_20":18473.25,"sma_60":19136.5,"sma_120":18434.33},{"date":"2026-06-11","open":16345,"high":17645,"low":15930,"close":17635,"volume":24599920,"rsi_14":50.22,"sma_20":18378.25,"sma_60":19098.33,"sma_120":18447.5},{"date":"2026-06-12","open":18360,"high":18697,"low":17920,"close":18015,"volume":35357752,"rsi_14":46.93,"sma_20":18302.0,"sma_60":19071.25,"sma_120":18464.96},{"date":"2026-06-15","open":18520,"high":18720,"low":18070,"close":18295,"volume":15953181,"rsi_14":41.32,"sma_20":18221.25,"sma_60":19048.67,"sma_120":18485.54},{"date":"2026-06-16","open":18300,"high":18305,"low":17750,"close":17760,"volume":22126105,"rsi_14":37.41,"sma_20":18160.5,"sma_60":19007.92,"sma_120":18501.79},{"date":"2026-06-17","open":17930,"high":18380,"low":17695,"close":18215,"volume":21521621,"rsi_14":42.9,"sma_20":18146.75,"sma_60":18981.75,"sma_120":18525.42},{"date":"2026-06-18","open":18135,"high":18250,"low":17600,"close":17650,"volume":19545700,"rsi_14":41.85,"sma_20":18122.25,"sma_60":18941.08,"sma_120":18544.79},{"date":"2026-06-19","open":17670,"high":17725,"low":16725,"close":16965,"volume":39444798,"rsi_14":40.53,"sma_20":18091.0,"sma_60":18907.0,"sma_120":18560.75},{"date":"2026-06-22","open":16800,"high":17490,"low":16750,"close":17380,"volume":38144245,"rsi_14":44.53,"sma_20":18030.25,"sma_60":18873.17,"sma_120":18578.38},{"date":"2026-06-23","open":17235,"high":17480,"low":15890,"close":15930,"volume":36670381,"rsi_14":40.27,"sma_20":17837.75,"sma_60":18803.67,"sma_120":18582.42},{"date":"2026-06-24","open":16105,"high":16630,"low":15845,"close":16310,"volume":41282887,"rsi_14":38.89,"sma_20":17653.5,"sma_60":18746.33,"sma_120":18590.42},{"date":"2026-06-25","open":16495,"high":16770,"low":15870,"close":15870,"volume":23980856,"rsi_14":41.22,"sma_20":17473.75,"sma_60":18680.33,"sma_120":18595.67},{"date":"2026-06-26","open":15865,"high":16090,"low":15085,"close":15260,"volume":33024532,"rsi_14":46.86,"sma_20":17280.75,"sma_60":18614.33,"sma_120":18594.67},{"date":"2026-06-29","open":15545,"high":16740,"low":15490,"close":16710,"volume":40647187,"rsi_14":49.72,"sma_20":17179.75,"sma_60":18590.25,"sma_120":18604.08},{"date":"2026-06-30","open":16700,"high":16980,"low":16365,"close":16565,"volume":32404429,"rsi_14":50.03,"sma_20":17087.5,"sma_60":18546.0,"sma_120":18613.54},{"date":"2026-07-01","open":16600,"high":17400,"low":16240,"close":16625,"volume":27274764,"rsi_14":43.57,"sma_20":17021.0,"sma_60":18522.08,"sma_120":18620.25},{"date":"2026-07-02","open":16135,"high":16165,"low":15300,"close":15480,"volume":31880046,"rsi_14":35.29,"sma_20":16866.5,"sma_60":18478.75,"sma_120":18615.96},{"date":"2026-07-03","open":15520,"high":15600,"low":14460,"close":15230,"volume":45746898,"rsi_14":32.15,"sma_20":16750.25,"sma_60":18435.67,"sma_120":18609.04},{"date":"2026-07-06","open":15225,"high":15365,"low":14390,"close":14730,"volume":33464699,"rsi_14":32.28,"sma_20":16697.25,"sma_60":18385.42,"sma_120":18599.21},{"date":"2026-07-07","open":14695,"high":15300,"low":14140,"close":14535,"volume":33225529,"rsi_14":27.8,"sma_20":16586.0,"sma_60":18315.83,"sma_120":18587.88},{"date":"2026-07-08","open":14205,"high":14360,"low":13435,"close":13565,"volume":44622523,"rsi_14":26.51,"sma_20":16436.25,"sma_60":18235.0,"sma_120":18568.29},{"date":"2026-07-09","open":13630,"high":14365,"low":13485,"close":13770,"volume":50972699,"rsi_14":30.55,"sma_20":16243.0,"sma_60":18154.92,"sma_120":18550.92},{"date":"2026-07-10","open":13800,"high":14685,"low":13745,"close":14420,"volume":29742727,"rsi_14":32.49,"sma_20":16063.25,"sma_60":18086.25,"sma_120":18538.83},{"date":"2026-07-13","open":14510,"high":15080,"low":13705,"close":13800,"volume":48654336,"rsi_14":36.02,"sma_20":15838.5,"sma_60":18004.17,"sma_120":18523.0},{"date":"2026-07-14","open":13785,"high":13895,"low":12710,"close":13410,"volume":54270287,"rsi_14":31.0,"sma_20":15621.0,"sma_60":17904.08,"sma_120":18502.75},{"date":"2026-07-15","open":13870,"high":14405,"low":13845,"close":14345,"volume":29735455,"rsi_14":40.62,"sma_20":15427.5,"sma_60":17817.33,"sma_120":18489.21},{"date":"2026-07-16","open":14010,"high":14075,"low":13460,"close":13580,"volume":30998916,"rsi_14":39.86,"sma_20":15224.0,"sma_60":17717.83,"sma_120":18467.96},{"date":"2026-07-20","open":13240,"high":13500,"low":12570,"close":12610,"volume":47425229,"rsi_14":23.72,"sma_20":15006.25,"sma_60":17599.67,"sma_120":18437.88},{"date":"2026-07-21","open":12575,"high":12785,"low":12225,"close":12650,"volume":35975233,"rsi_14":24.56,"sma_20":14769.75,"sma_60":17478.83,"sma_120":18414.62},{"date":"2026-07-22","open":13040,"high":13360,"low":12525,"close":12525,"volume":27290890,"rsi_14":23.58,"sma_20":14599.5,"sma_60":17356.42,"sma_120":18386.67},{"date":"2026-07-23","open":12745,"high":13410,"low":12715,"close":13400,"volume":28512130,"rsi_14":36.11,"sma_20":14454.0,"sma_60":17251.17,"sma_120":18360.25},{"date":"2026-07-24","open":13085,"high":13120,"low":12470,"close":12510,"volume":29374071,"rsi_14":33.27,"sma_20":14286.0,"sma_60":17121.42,"sma_120":18310.88},{"date":"2026-07-27","open":12795,"high":13220,"low":12635,"close":12950,"volume":26408413,"rsi_14":38.97,"sma_20":14170.5,"sma_60":16992.75,"sma_120":18261.25},{"date":"2026-07-28","open":12375,"high":12440,"low":11565,"close":11845,"volume":36980364,"rsi_14":35.02,"sma_20":13927.25,"sma_60":16849.92,"sma_120":18190.62},{"date":"2026-07-29","open":11985,"high":12110,"low":10430,"close":11125,"volume":72213743,"rsi_14":36.03,"sma_20":13655.25,"sma_60":16693.83,"sma_120":18109.04},{"date":"2026-07-30","open":10865,"high":11400,"low":10590,"close":10605,"volume":65828695,"rsi_14":32.5,"sma_20":13354.25,"sma_60":16539.67,"sma_120":18026.58},{"date":"2026-07-31","open":11370,"high":12340,"low":11275,"close":12100,"volume":50479494,"rsi_14":38.27,"sma_20":13185.25,"sma_60":16405.08,"sma_120":17966.62},{"date":"2026-08-03","open":11725,"high":12880,"low":11675,"close":12470,"volume":46237248,"rsi_14":43.1,"sma_20":13047.25,"sma_60":16275.67,"sma_120":17902.67},{"date":"2026-08-04","open":12760,"high":13370,"low":12680,"close":13330,"volume":66609737,"rsi_14":49.6,"sma_20":12977.25,"sma_60":16163.67,"sma_120":17846.75},{"date":"2026-08-05","open":13700,"high":13710,"low":13235,"close":13545,"volume":30832052,"rsi_14":45.74,"sma_20":12927.75,"sma_60":16054.0,"sma_120":17799.83},{"date":"2026-08-06","open":13545,"high":13950,"low":13140,"close":13580,"volume":35447884,"rsi_14":50.0,"sma_20":12928.5,"sma_60":15946.0,"sma_120":17758.58},{"date":"2026-08-07","open":13700,"high":13955,"low":13050,"close":13605,"volume":25159454,"rsi_14":56.45,"sma_20":12920.25,"sma_60":15847.17,"sma_120":17708.75},{"date":"2026-08-10","open":13810,"high":14810,"low":13720,"close":14780,"volume":54948586,"rsi_14":62.03,"sma_20":12938.25,"sma_60":15767.83,"sma_120":17672.67},{"date":"2026-08-11","open":14655,"high":15200,"low":14410,"close":14780,"volume":52590474,"rsi_14":62.92,"sma_20":12987.25,"sma_60":15682.33,"sma_120":17636.79},{"date":"2026-08-12","open":14685,"high":14790,"low":14305,"close":14705,"volume":29279260,"rsi_14":58.23,"sma_20":13052.0,"sma_60":15611.17,"sma_120":17598.12},{"date":"2026-08-13","open":14710,"high":14985,"low":14545,"close":14800,"volume":29588942,"rsi_14":66.06,"sma_20":13074.75,"sma_60":15549.67,"sma_120":17563.5},{"date":"2026-08-14","open":14890,"high":15220,"low":14405,"close":14830,"volume":34894164,"rsi_14":63.99,"sma_20":13137.25,"sma_60":15494.5,"sma_120":17517.54},{"date":"2026-08-18","open":14855,"high":15090,"low":14135,"close":14190,"volume":47088437,"rsi_14":68.75,"sma_20":13216.25,"sma_60":15437.83,"sma_120":17467.25},{"date":"2026-08-19","open":13760,"high":14550,"low":13625,"close":14230,"volume":33206929,"rsi_14":77.85,"sma_20":13295.25,"sma_60":15365.08,"sma_120":17419.46},{"date":"2026-08-20","open":14700,"high":14820,"low":14420,"close":14615,"volume":23549412,"rsi_14":86.86,"sma_20":13399.75,"sma_60":15279.0,"sma_120":17373.38},{"date":"2026-08-21","open":14235,"high":14240,"low":13660,"close":13810,"volume":35849575,"rsi_14":68.0,"sma_20":13420.25,"sma_60":15175.92,"sma_120":17320.46},{"date":"2026-08-24","open":13810,"high":14260,"low":13805,"close":14075,"volume":39650206,"rsi_14":67.28,"sma_20":13498.5,"sma_60":15086.08,"sma_120":17262.62},{"date":"2026-08-25","open":13860,"high":14300,"low":13400,"close":14300,"volume":27268863,"rsi_14":62.09,"sma_20":13566.0,"sma_60":15005.75,"sma_120":17205.96},{"date":"2026-08-26","open":14240,"high":14395,"low":14000,"close":14200,"volume":22728928,"rsi_14":58.41,"sma_20":13683.75,"sma_60":14930.25,"sma_120":17157.62},{"date":"2026-08-27","open":14125,"high":14525,"low":14120,"close":14500,"volume":26133274,"rsi_14":61.06,"sma_20":13852.5,"sma_60":14865.08,"sma_120":17136.29},{"date":"2026-08-28","open":14385,"high":14570,"low":14280,"close":14475,"volume":27689785,"rsi_14":60.46,"sma_20":14046.0,"sma_60":14807.08,"sma_120":17093.79},{"date":"2026-08-31","open":14100,"high":14370,"low":13760,"close":14370,"volume":36010511,"rsi_14":43.37,"sma_20":14159.5,"sma_60":14737.08,"sma_120":17042.46},{"date":"2026-09-01","open":14230,"high":14345,"low":13870,"close":13950,"volume":35170765,"rsi_14":38.18,"sma_20":14233.5,"sma_60":14677.0,"sma_120":16993.62},{"date":"2026-09-02","open":13530,"high":13985,"low":13435,"close":13620,"volume":34464677,"rsi_14":35.59,"sma_20":14248.0,"sma_60":14640.83,"sma_120":16939.79},{"date":"2026-09-03","open":13840,"high":13905,"low":13200,"close":13295,"volume":36166108,"rsi_14":31.16,"sma_20":14235.5,"sma_60":14583.08,"sma_120":16886.58},{"date":"2026-09-04","open":13515,"high":13890,"low":13505,"close":13820,"volume":29059015,"rsi_14":38.75,"sma_20":14247.5,"sma_60":14537.42,"sma_120":16836.96},{"date":"2026-09-07","open":14010,"high":14165,"low":13925,"close":14030,"volume":40690743,"rsi_14":48.03,"sma_20":14268.75,"sma_60":14477.33,"sma_120":16787.83},{"date":"2026-09-08","open":14070,"high":14165,"low":13690,"close":13690,"volume":27461765,"rsi_14":43.81,"sma_20":14214.25,"sma_60":14405.25,"sma_120":16738.25},{"date":"2026-09-09","open":13695,"high":14152,"low":13695,"close":14120,"volume":28726747,"rsi_14":44.38,"sma_20":14181.25,"sma_60":14335.67,"sma_120":16692.17},{"date":"2026-09-10","open":13875,"high":14365,"low":13765,"close":14365,"volume":34920476,"rsi_14":57.22,"sma_20":14164.25,"sma_60":14279.08,"sma_120":16643.5},{"date":"2026-09-11","open":13905,"high":14015,"low":13760,"close":13840,"volume":36231078,"rsi_14":47.14,"sma_20":14116.25,"sma_60":14206.17,"sma_120":16593.96},{"date":"2026-09-14","open":13510,"high":13740,"low":13360,"close":13585,"volume":22689523,"rsi_14":41.35,"sma_20":14054.0,"sma_60":14138.42,"sma_120":16539.75},{"date":"2026-09-15","open":13565,"high":13980,"low":13465,"close":13685,"volume":35649113,"rsi_14":43.77,"sma_20":14028.75,"sma_60":14083.75,"sma_120":16495.38},{"date":"2026-09-16","open":13615,"high":13775,"low":13385,"close":13775,"volume":30883230,"rsi_14":40.76,"sma_20":14006.0,"sma_60":14023.67,"sma_120":16448.42},{"date":"2026-09-17","open":13840,"high":13915,"low":13680,"close":13800,"volume":27826195,"rsi_14":41.4,"sma_20":13965.25,"sma_60":13988.17,"sma_120":16395.92},{"date":"2026-09-18","open":14000,"high":14025,"low":13785,"close":13830,"volume":21434883,"rsi_14":42.99,"sma_20":13966.25,"sma_60":13946.83,"sma_120":16346.58},{"date":"2026-09-21","open":13880,"high":14105,"low":13750,"close":14045,"volume":21431231,"rsi_14":51.3,"sma_20":13964.75,"sma_60":13916.42,"sma_120":16298.38},{"date":"2026-09-22","open":14230,"high":14255,"low":13895,"close":13920,"volume":22449160,"rsi_14":54.36,"sma_20":13945.75,"sma_60":13894.08,"sma_120":16254.21},{"date":"2026-09-23","open":14065,"high":14195,"low":13925,"close":14150,"volume":20804287,"rsi_14":62.78,"sma_20":13943.25,"sma_60":13851.42,"sma_120":16220.83},{"date":"2026-09-28","open":14250,"high":14485,"low":14095,"close":14125,"volume":20562061,"rsi_14":55.36,"sma_20":13924.5,"sma_60":13810.75,"sma_120":16178.38},{"date":"2026-09-29","open":14105,"high":14300,"low":13910,"close":14300,"volume":28164405,"rsi_14":54.8,"sma_20":13915.75,"sma_60":13772.0,"sma_120":16147.04},{"date":"2026-09-30","open":14355,"high":14580,"low":14295,"close":14455,"volume":31420903,"rsi_14":64.57,"sma_20":13920.0,"sma_60":13754.92,"sma_120":16116.83},{"date":"2026-10-01","open":14345,"high":15320,"low":14315,"close":15315,"volume":49949887,"rsi_14":69.56,"sma_20":13988.25,"sma_60":13756.33,"sma_120":16096.0},{"date":"2026-10-02","open":15295,"high":15520,"low":15080,"close":15180,"volume":30932610,"rsi_14":63.84,"sma_20":14066.25,"sma_60":13763.83,"sma_120":16074.62},{"date":"2026-10-06","open":15400,"high":15860,"low":15395,"close":15850,"volume":30452824,"rsi_14":82.52,"sma_20":14194.0,"sma_60":13785.75,"sma_120":16050.79},{"date":"2026-10-07","open":15815,"high":15910,"low":15345,"close":15345,"volume":27000360,"rsi_14":76.35,"sma_20":14270.25,"sma_60":13815.42,"sma_120":16025.21},{"date":"2026-10-08","open":15290,"high":15445,"low":15005,"close":15165,"volume":29561223,"rsi_14":71.64,"sma_20":14327.0,"sma_60":13838.67,"sma_120":15996.79},{"date":"2026-10-12","open":15075,"high":15205,"low":14360,"close":14385,"volume":32315111,"rsi_14":57.42,"sma_20":14361.75,"sma_60":13838.08,"sma_120":15962.17},{"date":"2026-10-13","open":13930,"high":14275,"low":13520,"close":14225,"volume":45258086,"rsi_14":55.01,"sma_20":14367.0,"sma_60":13845.17,"sma_120":15924.67},{"date":"2026-10-14","open":14135,"high":14305,"low":13705,"close":13920,"volume":43600999,"rsi_14":51.0,"sma_20":14344.75,"sma_60":13853.67,"sma_120":15878.88},{"date":"2026-10-15","open":13305,"high":13315,"low":12425,"close":12760,"volume":54858399,"rsi_14":38.24,"sma_20":14290.75,"sma_60":13827.25,"sma_120":15822.29},{"date":"2026-10-16","open":12900,"high":13670,"low":12760,"close":13370,"volume":35753790,"rsi_14":45.38,"sma_20":14280.0,"sma_60":13823.75,"sma_120":15770.79},{"date":"2026-10-19","open":13050,"high":13725,"low":12970,"close":13725,"volume":23913154,"rsi_14":46.5,"sma_20":14282.0,"sma_60":13842.33,"sma_120":15721.0},{"date":"2026-10-20","open":13515,"high":13655,"low":12935,"close":13115,"volume":28607699,"rsi_14":42.42,"sma_20":14249.0,"sma_60":13850.08,"sma_120":15664.46},{"date":"2026-10-21","open":13330,"high":13575,"low":13185,"close":13320,"volume":20813646,"rsi_14":42.68,"sma_20":14225.0,"sma_60":13863.33,"sma_120":15609.88},{"date":"2026-10-22","open":13235,"high":13260,"low":12720,"close":12725,"volume":27206703,"rsi_14":37.87,"sma_20":14169.75,"sma_60":13852.08,"sma_120":15551.62},{"date":"2026-10-23","open":12240,"high":12440,"low":11920,"close":12440,"volume":45954327}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12440.0,"price_history":[{"date":"2016-10-24","close":8968.0},{"date":"2016-10-25","close":8887.0},{"date":"2016-10-26","close":8916.0},{"date":"2016-10-27","close":9118.0},{"date":"2016-10-28","close":8976.0},{"date":"2016-10-31","close":8816.0},{"date":"2016-11-01","close":8849.0},{"date":"2016-11-02","close":8649.0},{"date":"2016-11-03","close":8690.0},{"date":"2016-11-04","close":8661.0},{"date":"2016-11-07","close":8830.0},{"date":"2016-11-08","close":8835.0},{"date":"2016-11-09","close":8514.0},{"date":"2016-11-10","close":8882.0},{"date":"2016-11-11","close":8806.0},{"date":"2016-11-14","close":8746.0},{"date":"2016-11-15","close":8657.0},{"date":"2016-11-16","close":8793.0},{"date":"2016-11-17","close":8788.0},{"date":"2016-11-18","close":8661.0},{"date":"2016-11-21","close":8494.0},{"date":"2016-11-22","close":8559.0},{"date":"2016-11-23","close":8448.0},{"date":"2016-11-24","close":8367.0},{"date":"2016-11-25","close":8419.0},{"date":"2016-11-28","close":8338.0},{"date":"2016-11-29","close":8343.0},{"date":"2016-11-30","close":8376.0},{"date":"2016-12-01","close":8329.0},{"date":"2016-12-02","close":8170.0},{"date":"2016-12-05","close":8066.0},{"date":"2016-12-06","close":8098.0},{"date":"2016-12-07","close":8093.0},{"date":"2016-12-08","close":8121.0},{"date":"2016-12-09","close":8294.0},{"date":"2016-12-12","close":8453.0},{"date":"2016-12-13","close":8544.0},{"date":"2016-12-14","close":8559.0},{"date":"2016-12-15","close":8629.0},{"date":"2016-12-16","close":8639.0},{"date":"2016-12-19","close":8649.0},{"date":"2016-12-20","close":8519.0},{"date":"2016-12-21","close":8504.0},{"date":"2016-12-22","close":8462.0},{"date":"2016-12-23","close":8554.0},{"date":"2016-12-26","close":8519.0},{"date":"2016-12-27","close":8573.0},{"date":"2016-12-28","close":8746.0},{"date":"2016-12-29","close":8798.0},{"date":"2017-01-02","close":8806.0},{"date":"2017-01-03","close":8801.0},{"date":"2017-01-04","close":8874.0},{"date":"2017-01-05","close":8897.0},{"date":"2017-01-06","close":8936.0},{"date":"2017-01-09","close":8901.0},{"date":"2017-01-10","close":8775.0},{"date":"2017-01-11","close":8801.0},{"date":"2017-01-12","close":8710.0},{"date":"2017-01-13","close":8783.0},{"date":"2017-01-16","close":8710.0},{"date":"2017-01-17","close":8649.0},{"date":"2017-01-18","close":8671.0},{"date":"2017-01-19","close":8661.0},{"date":"2017-01-20","close":8644.0},{"date":"2017-01-23","close":8576.0},{"date":"2017-01-24","close":8519.0},{"date":"2017-01-25","close":8491.0},{"date":"2017-01-26","close":8564.0},{"date":"2017-01-31","close":8549.0},{"date":"2017-02-01","close":8661.0},{"date":"2017-02-02","close":8554.0},{"date":"2017-02-03","close":8534.0},{"date":"2017-02-06","close":8595.0},{"date":"2017-02-07","close":8564.0},{"date":"2017-02-08","close":8564.0},{"date":"2017-02-09","close":8564.0},{"date":"2017-02-10","close":8595.0},{"date":"2017-02-13","close":8620.0},{"date":"2017-02-14","close":8585.0},{"date":"2017-02-15","close":8690.0},{"date":"2017-02-16","close":8690.0},{"date":"2017-02-17","close":8710.0},{"date":"2017-02-20","close":8724.0},{"date":"2017-02-21","close":8751.0},{"date":"2017-02-22","close":8760.0},{"date":"2017-02-23","close":8695.0},{"date":"2017-02-24","close":8705.0},{"date":"2017-02-27","close":8676.0},{"date":"2017-02-28","close":8653.0},{"date":"2017-03-02","close":8610.0},{"date":"2017-03-03","close":8529.0},{"date":"2017-03-06","close":8549.0},{"date":"2017-03-07","close":8554.0},{"date":"2017-03-08","close":8554.0},{"date":"2017-03-09","close":8554.0},{"date":"2017-03-10","close":8661.0},{"date":"2017-03-13","close":8661.0},{"date":"2017-03-14","close":8600.0},{"date":"2017-03-15","close":8472.0},{"date":"2017-03-16","close":8554.0},{"date":"2017-03-17","close":8524.0},{"date":"2017-03-20","close":8479.0},{"date":"2017-03-21","close":8491.0},{"date":"2017-03-22","close":8491.0},{"date":"2017-03-23","close":8476.0},{"date":"2017-03-24","close":8519.0},{"date":"2017-03-27","close":8544.0},{"date":"2017-03-28","close":8610.0},{"date":"2017-03-29","close":8644.0},{"date":"2017-03-30","close":8620.0},{"date":"2017-03-31","close":8705.0},{"date":"2017-04-03","close":8864.0},{"date":"2017-04-04","close":8835.0},{"date":"2017-04-05","close":8869.0},{"date":"2017-04-06","close":8941.0},{"date":"2017-04-07","close":8945.0},{"date":"2017-04-10","close":8741.0},{"date":"2017-04-11","close":8798.0},{"date":"2017-04-12","close":8806.0},{"date":"2017-04-13","close":8845.0},{"date":"2017-04-14","close":8779.0},{"date":"2017-04-17","close":8926.0},{"date":"2017-04-18","close":8973.0},{"date":"2017-04-19","close":8999.0},{"date":"2017-04-20","close":9019.0},{"date":"2017-04-21","close":9014.0},{"date":"2017-04-24","close":8878.0},{"date":"2017-04-25","close":8958.0},{"date":"2017-04-26","close":8989.0},{"date":"2017-04-27","close":8935.0},{"date":"2017-04-28","close":8920.0},{"date":"2017-05-02","close":8920.0},{"date":"2017-05-04","close":9053.0},{"date":"2017-05-08","close":9251.0},{"date":"2017-05-10","close":9213.0},{"date":"2017-05-11","close":9294.0},{"date":"2017-05-12","close":9246.0},{"date":"2017-05-15","close":9246.0},{"date":"2017-05-16","close":9182.0},{"date":"2017-05-17","close":9172.0},{"date":"2017-05-18","close":9124.0},{"date":"2017-05-19","close":9157.0},{"date":"2017-05-22","close":9193.0},{"date":"2017-05-23","close":9236.0},{"date":"2017-05-24","close":9265.0},{"date":"2017-05-25","close":9241.0},{"date":"2017-05-26","close":9265.0},{"date":"2017-05-29","close":9222.0},{"date":"2017-05-30","close":9275.0},{"date":"2017-05-31","close":9341.0},{"date":"2017-06-01","close":9388.0},{"date":"2017-06-02","close":9466.0},{"date":"2017-06-05","close":9555.0},{"date":"2017-06-07","close":9665.0},{"date":"2017-06-08","close":9774.0},{"date":"2017-06-09","close":9806.0},{"date":"2017-06-12","close":9579.0},{"date":"2017-06-13","close":9692.0},{"date":"2017-06-14","close":9712.0},{"date":"2017-06-15","close":9702.0},{"date":"2017-06-16","close":9716.0},{"date":"2017-06-19","close":9821.0},{"date":"2017-06-20","close":9796.0},{"date":"2017-06-21","close":9702.0},{"date":"2017-06-22","close":9655.0},{"date":"2017-06-23","close":9749.0},{"date":"2017-06-26","close":9769.0},{"date":"2017-06-27","close":9816.0},{"date":"2017-06-28","close":9716.0},{"date":"2017-06-29","close":9739.0},{"date":"2017-06-30","close":9764.0},{"date":"2017-07-03","close":9683.0},{"date":"2017-07-04","close":9628.0},{"date":"2017-07-05","close":9665.0},{"date":"2017-07-06","close":9707.0},{"date":"2017-07-07","close":9739.0},{"date":"2017-07-10","close":9655.0},{"date":"2017-07-11","close":9608.0},{"date":"2017-07-12","close":9487.0},{"date":"2017-07-13","close":9526.0},{"date":"2017-07-14","close":9531.0},{"date":"2017-07-17","close":9641.0},{"date":"2017-07-18","close":9692.0},{"date":"2017-07-19","close":9816.0},{"date":"2017-07-20","close":9892.0},{"date":"2017-07-21","close":9855.0},{"date":"2017-07-24","close":9878.0},{"date":"2017-07-25","close":9739.0},{"date":"2017-07-26","close":9796.0},{"date":"2017-07-27","close":9806.0},{"date":"2017-07-28","close":9637.0},{"date":"2017-07-31","close":9593.0},{"date":"2017-08-01","close":9574.0},{"date":"2017-08-02","close":9618.0},{"date":"2017-08-03","close":9412.0},{"date":"2017-08-04","close":9346.0},{"date":"2017-08-07","close":9511.0},{"date":"2017-08-08","close":9526.0},{"date":"2017-08-09","close":9436.0},{"date":"2017-08-10","close":9456.0},{"date":"2017-08-11","close":9226.0},{"date":"2017-08-14","close":9299.0},{"date":"2017-08-16","close":9431.0},{"date":"2017-08-17","close":9569.0},{"date":"2017-08-18","close":9555.0},{"date":"2017-08-21","close":9501.0},{"date":"2017-08-22","close":9588.0},{"date":"2017-08-23","close":9574.0},{"date":"2017-08-24","close":9623.0},{"date":"2017-08-25","close":9641.0},{"date":"2017-08-28","close":9720.0},{"date":"2017-08-29","close":9754.0},{"date":"2017-08-30","close":9720.0},{"date":"2017-08-31","close":9806.0},{"date":"2017-09-01","close":9883.0},{"date":"2017-09-04","close":9720.0},{"date":"2017-09-05","close":9729.0},{"date":"2017-09-06","close":9806.0},{"date":"2017-09-07","close":9883.0},{"date":"2017-09-08","close":9850.0},{"date":"2017-09-11","close":9915.0},{"date":"2017-09-12","close":9945.0},{"date":"2017-09-13","close":9935.0},{"date":"2017-09-14","close":9990.0},{"date":"2017-09-15","close":10247.0},{"date":"2017-09-18","close":10362.0},{"date":"2017-09-19","close":10389.0},{"date":"2017-09-20","close":10324.0},{"date":"2017-09-21","close":10266.0},{"date":"2017-09-22","close":10129.0},{"date":"2017-09-25","close":10153.0},{"date":"2017-09-26","close":10168.0},{"date":"2017-09-27","close":10247.0},{"date":"2017-09-28","close":10190.0},{"date":"2017-09-29","close":10247.0},{"date":"2017-10-10","close":10353.0},{"date":"2017-10-11","close":10371.0},{"date":"2017-10-12","close":10476.0},{"date":"2017-10-13","close":10555.0},{"date":"2017-10-16","close":10635.0},{"date":"2017-10-17","close":10944.0},{"date":"2017-10-18","close":10939.0},{"date":"2017-10-19","close":10873.0},{"date":"2017-10-20","close":11045.0},{"date":"2017-10-23","close":11096.0},{"date":"2017-10-24","close":11338.0},{"date":"2017-10-25","close":11334.0},{"date":"2017-10-26","close":11115.0},{"date":"2017-10-27","close":11329.0},{"date":"2017-10-30","close":11357.0},{"date":"2017-10-31","close":11413.0},{"date":"2017-11-01","close":11418.0},{"date":"2017-11-02","close":11432.0},{"date":"2017-11-03","close":11603.0},{"date":"2017-11-06","close":11686.0},{"date":"2017-11-07","close":11543.0},{"date":"2017-11-08","close":11770.0},{"date":"2017-11-09","close":11727.0},{"date":"2017-11-10","close":11961.0},{"date":"2017-11-13","close":12439.0},{"date":"2017-11-14","close":12917.0},{"date":"2017-11-15","close":13264.0},{"date":"2017-11-16","close":13514.0},{"date":"2017-11-17","close":13284.0},{"date":"2017-11-20","close":13605.0},{"date":"2017-11-21","close":13643.0},{"date":"2017-11-22","close":13388.0},{"date":"2017-11-23","close":13714.0},{"date":"2017-11-24","close":13407.0},{"date":"2017-11-27","close":13398.0},{"date":"2017-11-28","close":12884.0},{"date":"2017-11-29","close":13074.0},{"date":"2017-11-30","close":12875.0},{"date":"2017-12-01","close":13279.0},{"date":"2017-12-04","close":13117.0},{"date":"2017-12-05","close":12807.0},{"date":"2017-12-06","close":12652.0},{"date":"2017-12-07","close":12400.0},{"date":"2017-12-08","close":12273.0},{"date":"2017-12-11","close":12710.0},{"date":"2017-12-12","close":12586.0},{"date":"2017-12-13","close":12719.0},{"date":"2017-12-14","close":12807.0},{"date":"2017-12-15","close":12628.0},{"date":"2017-12-18","close":12520.0},{"date":"2017-12-19","close":12520.0},{"date":"2017-12-20","close":12318.0},{"date":"2017-12-21","close":12095.0},{"date":"2017-12-22","close":12613.0},{"date":"2017-12-26","close":12691.0},{"date":"2017-12-27","close":13378.0},{"date":"2017-12-28","close":13528.0},{"date":"2018-01-02","close":13707.1631},{"date":"2018-01-03","close":13929.6973},{"date":"2018-01-04","close":13607.7324},{"date":"2018-01-05","close":14081.21},{"date":"2018-01-08","close":14497.8701},{"date":"2018-01-09","close":14365.2969},{"date":"2018-01-10","close":14384.2363},{"date":"2018-01-11","close":14900.3262},{"date":"2018-01-12","close":15643.6855},{"date":"2018-01-15","close":16140.8359},{"date":"2018-01-16","close":16230.7979},{"date":"2018-01-17","close":15766.79},{"date":"2018-01-18","close":15984.5889},{"date":"2018-01-19","close":15378.5381},{"date":"2018-01-22","close":15156.0039},{"date":"2018-01-23","close":15780.9912},{"date":"2018-01-24","close":15657.8896},{"date":"2018-01-25","close":15629.4805},{"date":"2018-01-26","close":15847.2803},{"date":"2018-01-29","close":16249.7383},{"date":"2018-01-30","close":16107.6914},{"date":"2018-01-31","close":15927.7734},{"date":"2018-02-01","close":15563.1934},{"date":"2018-02-02","close":15511.1113},{"date":"2018-02-05","close":14739.0},{"date":"2018-02-06","close":14815.1016},{"date":"2018-02-07","close":14119.0898},{"date":"2018-02-08","close":14914.5293},{"date":"2018-02-09","close":14346.3574},{"date":"2018-02-12","close":14313.2139},{"date":"2018-02-13","close":13939.167},{"date":"2018-02-14","close":14431.584},{"date":"2018-02-19","close":15037.6338},{"date":"2018-02-20","close":14663.5879},{"date":"2018-02-21","close":14914.5293},{"date":"2018-02-22","close":14791.4258},{"date":"2018-02-23","close":14886.1211},{"date":"2018-02-26","close":14942.9375},{"date":"2018-02-27","close":14909.7969},{"date":"2018-02-28","close":14597.2988},{"date":"2018-03-02","close":14739.0},{"date":"2018-03-05","close":14515.0},{"date":"2018-03-06","close":14772.4873},{"date":"2018-03-07","close":14365.2969},{"date":"2018-03-08","close":14620.9756},{"date":"2018-03-09","close":14805.6318},{"date":"2018-03-12","close":15255.4336},{"date":"2018-03-13","close":15208.0859},{"date":"2018-03-14","close":15227.0264},{"date":"2018-03-15","close":15236.4951},{"date":"2018-03-16","close":15312.25},{"date":"2018-03-19","close":15018.6953},{"date":"2018-03-20","close":15321.7207},{"date":"2018-03-21","close":15203.3516},{"date":"2018-03-22","close":14905.0605},{"date":"2018-03-23","close":13967.5762},{"date":"2018-03-26","close":14545.2168},{"date":"2018-03-27","close":14516.8086},{"date":"2018-03-28","close":14393.7061},{"date":"2018-03-29","close":14772.4873},{"date":"2018-03-30","close":14767.7529},{"date":"2018-04-02","close":14611.5049},{"date":"2018-04-03","close":14758.2842},{"date":"2018-04-04","close":14597.2988},{"date":"2018-04-05","close":14748.8145},{"date":"2018-04-06","close":14706.1992},{"date":"2018-04-09","close":14886.1211},{"date":"2018-04-10","close":14867.1836},{"date":"2018-04-11","close":14919.2646},{"date":"2018-04-12","close":14715.6709},{"date":"2018-04-13","close":14881.3877},{"date":"2018-04-16","close":14890.8564},{"date":"2018-04-17","close":14871.918},{"date":"2018-04-18","close":14758.2842},{"date":"2018-04-19","close":14583.0967},{"date":"2018-04-20","close":14545.2168},{"date":"2018-04-23","close":14284.8066},{"date":"2018-04-24","close":14114.3535},{"date":"2018-04-25","close":14057.5371},{"date":"2018-04-26","close":14303.7451},{"date":"2018-04-27","close":14479.6289},{"date":"2018-04-30","close":14184.9033},{"date":"2018-05-02","close":14066.0625},{"date":"2018-05-03","close":13951.9736},{"date":"2018-05-04","close":13581.1895},{"date":"2018-05-08","close":13120.085},{"date":"2018-05-09","close":13514.6377},{"date":"2018-05-10","close":13547.9131},{"date":"2018-05-11","close":13676.2627},{"date":"2018-05-14","close":13357.7686},{"date":"2018-05-15","close":13538.4062},{"date":"2018-05-16","close":13471.8545},{"date":"2018-05-17","close":13657.2471},{"date":"2018-05-18","close":13833.1328},{"date":"2018-05-21","close":13795.1025},{"date":"2018-05-23","close":13771.3359},{"date":"2018-05-24","close":13985.249},{"date":"2018-05-25","close":14108.8447},{"date":"2018-05-28","close":14165.8887},{"date":"2018-05-29","close":13828.3809},{"date":"2018-05-30","close":14127.8584},{"date":"2018-05-31","close":14146.875},{"date":"2018-06-01","close":14180.1484},{"date":"2018-06-04","close":14004.2637},{"date":"2018-06-05","close":13994.7568},{"date":"2018-06-07","close":14199.165},{"date":"2018-06-08","close":13970.9883},{"date":"2018-06-11","close":13956.7266},{"date":"2018-06-12","close":13999.5098},{"date":"2018-06-14","close":13785.5967},{"date":"2018-06-15","close":13894.9307},{"date":"2018-06-18","close":13419.5645},{"date":"2018-06-19","close":13048.7783},{"date":"2018-06-20","close":13528.8984},{"date":"2018-06-21","close":13219.9102},{"date":"2018-06-22","close":13395.7969},{"date":"2018-06-25","close":13495.624},{"date":"2018-06-26","close":13424.3174},{"date":"2018-06-27","close":13314.9844},{"date":"2018-06-28","close":13072.5488},{"date":"2018-06-29","close":13224.666},{"date":"2018-07-02","close":12825.3584},{"date":"2018-07-03","close":12920.4326},{"date":"2018-07-04","close":12963.2148},{"date":"2018-07-05","close":12977.4746},{"date":"2018-07-06","close":13319.7393},{"date":"2018-07-09","close":13334.0},{"date":"2018-07-10","close":13295.9697},{"date":"2018-07-11","close":12948.9531},{"date":"2018-07-12","close":13196.1436},{"date":"2018-07-13","close":13348.2617},{"date":"2018-07-16","close":13305.4775},{"date":"2018-07-17","close":13105.8242},{"date":"2018-07-18","close":12958.46},{"date":"2018-07-19","close":12782.5742},{"date":"2018-07-20","close":12649.4727},{"date":"2018-07-23","close":12031.498},{"date":"2018-07-24","close":12002.9766},{"date":"2018-07-25","close":11679.7285},{"date":"2018-07-26","close":12064.7734},{"date":"2018-07-27","close":12112.3096},{"date":"2018-07-30","close":11917.4102},{"date":"2018-07-31","close":12112.3096},{"date":"2018-08-01","close":12464.0801},{"date":"2018-08-02","close":12221.6445},{"date":"2018-08-03","close":12383.2686},{"date":"2018-08-06","close":12164.6006},{"date":"2018-08-07","close":12283.4404},{"date":"2018-08-08","close":12264.4268},{"date":"2018-08-09","close":12421.2988},{"date":"2018-08-10","close":12364.2539},{"date":"2018-08-13","close":11860.3662},{"date":"2018-08-14","close":12017.2363},{"date":"2018-08-16","close":11969.7021},{"date":"2018-08-17","close":12197.876},{"date":"2018-08-20","close":12121.8174},{"date":"2018-08-21","close":12563.9072},{"date":"2018-08-22","close":12416.543},{"date":"2018-08-23","close":12592.4297},{"date":"2018-08-24","close":12754.0537},{"date":"2018-08-27","close":12872.8945},{"date":"2018-08-28","close":12739.793},{"date":"2018-08-29","close":12844.373},{"date":"2018-08-30","close":12863.3887},{"date":"2018-08-31","close":13143.8525},{"date":"2018-09-03","close":13134.3457},{"date":"2018-09-04","close":13381.5352},{"date":"2018-09-05","close":13167.6221},{"date":"2018-09-06","close":13072.5488},{"date":"2018-09-07","close":13129.5908},{"date":"2018-09-10","close":13082.0557},{"date":"2018-09-11","close":13191.3896},{"date":"2018-09-12","close":13376.7822},{"date":"2018-09-13","close":13462.3477},{"date":"2018-09-14","close":13609.7119},{"date":"2018-09-17","close":13557.4199},{"date":"2018-09-18","close":13647.7412},{"date":"2018-09-19","close":13581.1895},{"date":"2018-09-20","close":13448.0859},{"date":"2018-09-21","close":13538.4062},{"date":"2018-09-27","close":13662.001},{"date":"2018-09-28","close":13452.8408},{"date":"2018-10-01","close":13410.0576},{"date":"2018-10-02","close":12920.4326},{"date":"2018-10-04","close":12839.6182},{"date":"2018-10-05","close":12587.6768},{"date":"2018-10-08","close":12426.0518},{"date":"2018-10-10","close":12283.4404},{"date":"2018-10-11","close":11736.7715},{"date":"2018-10-12","close":12221.6445},{"date":"2018-10-15","close":11812.8291},{"date":"2018-10-16","close":12079.0342},{"date":"2018-10-17","close":12174.1084},{"date":"2018-10-18","close":11926.918},{"date":"2018-10-19","close":12197.876},{"date":"2018-10-22","close":12292.9492},{"date":"2018-10-23","close":11846.1064},{"date":"2018-10-24","close":11537.1182},{"date":"2018-10-25","close":11432.5381},{"date":"2018-10-26","close":11023.7227},{"date":"2018-10-29","close":10724.2422},{"date":"2018-10-30","close":10966.6787},{"date":"2018-10-31","close":10728.9971},{"date":"2018-11-01","close":10743.2588},{"date":"2018-11-02","close":11399.2627},{"date":"2018-11-05","close":11427.7842},{"date":"2018-11-06","close":11394.5088},{"date":"2018-11-07","close":11199.6094},{"date":"2018-11-08","close":11361.2314},{"date":"2018-11-09","close":11133.0566},{"date":"2018-11-12","close":10743.2588},{"date":"2018-11-13","close":10781.2871},{"date":"2018-11-14","close":10786.041},{"date":"2018-11-15","close":11104.5352},{"date":"2018-11-16","close":11237.6387},{"date":"2018-11-19","close":11541.8711},{"date":"2018-11-20","close":11242.3916},{"date":"2018-11-21","close":11389.7549},{"date":"2018-11-22","close":11342.2188},{"date":"2018-11-23","close":11180.5938},{"date":"2018-11-26","close":11432.5381},{"date":"2018-11-27","close":11494.334},{"date":"2018-11-28","close":11489.582},{"date":"2018-11-29","close":11299.4346},{"date":"2018-11-30","close":11361.2314},{"date":"2018-12-03","close":11736.7715},{"date":"2018-12-04","close":11636.9453},{"date":"2018-12-05","close":11503.8428},{"date":"2018-12-06","close":11080.7676},{"date":"2018-12-07","close":11270.9131},{"date":"2018-12-10","close":11047.4932},{"date":"2018-12-11","close":10866.8535},{"date":"2018-12-12","close":11161.5791},{"date":"2018-12-13","close":11190.1016},{"date":"2018-12-14","close":10871.6055},{"date":"2018-12-17","close":10819.3164},{"date":"2018-12-18","close":10743.2588},{"date":"2018-12-19","close":11037.9844},{"date":"2018-12-20","close":11014.2168},{"date":"2018-12-21","close":11137.8115},{"date":"2018-12-24","close":11099.7812},{"date":"2018-12-26","close":11237.6387},{"date":"2018-12-27","close":11171.0869},{"date":"2018-12-28","close":11218.623},{"date":"2019-01-02","close":10961.9268},{"date":"2019-01-03","close":10719.4902},{"date":"2019-01-04","close":10914.3896},{"date":"2019-01-07","close":10990.4473},{"date":"2019-01-08","close":10892.0},{"date":"2019-01-09","close":11028.4775},{"date":"2019-01-10","close":11080.7676},{"date":"2019-01-11","close":11090.2764},{"date":"2019-01-14","close":10933.4043},{"date":"2019-01-15","close":11052.2451},{"date":"2019-01-16","close":11033.2314},{"date":"2019-01-17","close":10857.3447},{"date":"2019-01-18","close":11056.999},{"date":"2019-01-21","close":10971.4346},{"date":"2019-01-22","close":10971.4346},{"date":"2019-01-23","close":10942.9111},{"date":"2019-01-24","close":11109.2891},{"date":"2019-01-25","close":11223.3779},{"date":"2019-01-28","close":11318.4502},{"date":"2019-01-29","close":11289.9287},{"date":"2019-01-30","close":11389.7549},{"date":"2019-01-31","close":11465.8125},{"date":"2019-02-01","close":11446.7988},{"date":"2019-02-07","close":11717.7588},{"date":"2019-02-08","close":11674.9736},{"date":"2019-02-11","close":11822.3379},{"date":"2019-02-12","close":11713.0029},{"date":"2019-02-13","close":11874.6279},{"date":"2019-02-14","close":11907.9043},{"date":"2019-02-15","close":11831.8438},{"date":"2019-02-18","close":11955.4414},{"date":"2019-02-19","close":12017.2363},{"date":"2019-02-20","close":12079.0342},{"date":"2019-02-21","close":12002.9766},{"date":"2019-02-22","close":11941.1797},{"date":"2019-02-25","close":12083.7871},{"date":"2019-02-26","close":12041.0049},{"date":"2019-02-27","close":12140.8311},{"date":"2019-02-28","close":11931.6709},{"date":"2019-03-04","close":12235.9043},{"date":"2019-03-05","close":12226.3975},{"date":"2019-03-06","close":12079.0342},{"date":"2019-03-07","close":11836.5986},{"date":"2019-03-08","close":11846.1064},{"date":"2019-03-11","close":11983.9629},{"date":"2019-03-12","close":12288.1963},{"date":"2019-03-13","close":12278.6875},{"date":"2019-03-14","close":12145.5869},{"date":"2019-03-15","close":11979.208},{"date":"2019-03-18","close":12021.9902},{"date":"2019-03-19","close":11841.3506},{"date":"2019-03-20","close":11860.3662},{"date":"2019-03-21","close":11713.0029},{"date":"2019-03-22","close":11746.2793},{"date":"2019-03-25","close":11442.0449},{"date":"2019-03-26","close":11589.4082},{"date":"2019-03-27","close":11413.5234},{"date":"2019-03-28","close":11289.9287},{"date":"2019-03-29","close":11532.3643},{"date":"2019-04-01","close":11565.6396},{"date":"2019-04-02","close":11579.9004},{"date":"2019-04-03","close":11784.3066},{"date":"2019-04-04","close":11765.2939},{"date":"2019-04-05","close":11693.9883},{"date":"2019-04-08","close":11651.2061},{"date":"2019-04-09","close":11713.0029},{"date":"2019-04-10","close":11760.5391},{"date":"2019-04-11","close":11855.6123},{"date":"2019-04-12","close":11827.0908},{"date":"2019-04-15","close":11808.0752},{"date":"2019-04-16","close":11827.0908},{"date":"2019-04-17","close":11817.584},{"date":"2019-04-18","close":11541.8711},{"date":"2019-04-19","close":11727.2646},{"date":"2019-04-22","close":11727.2646},{"date":"2019-04-23","close":11722.5107},{"date":"2019-04-24","close":11655.958},{"date":"2019-04-25","close":11560.8857},{"date":"2019-04-26","close":11413.5234},{"date":"2019-04-29","close":11615.7021},{"date":"2019-04-30","close":11625.3301},{"date":"2019-05-02","close":11644.5859},{"date":"2019-05-03","close":11654.2119},{"date":"2019-05-07","close":11490.5449},{"date":"2019-05-08","close":11317.2461},{"date":"2019-05-09","close":11018.792},{"date":"2019-05-10","close":11004.3506},{"date":"2019-05-13","close":10720.3359},{"date":"2019-05-14","close":10729.9619},{"date":"2019-05-15","close":11023.6035},{"date":"2019-05-16","close":10826.2402},{"date":"2019-05-17","close":10715.5225},{"date":"2019-05-20","close":10532.5986},{"date":"2019-05-21","close":10556.666},{"date":"2019-05-22","close":10585.5488},{"date":"2019-05-23","close":10373.7432},{"date":"2019-05-24","close":10277.4668},{"date":"2019-05-27","close":10282.2793},{"date":"2019-05-28","close":10513.3418},{"date":"2019-05-29","close":10243.7695},{"date":"2019-05-30","close":10258.21},{"date":"2019-05-31","close":10383.3701},{"date":"2019-06-03","close":10441.1348},{"date":"2019-06-04","close":10455.5762},{"date":"2019-06-05","close":10508.5283},{"date":"2019-06-07","close":10571.1084},{"date":"2019-06-10","close":10638.502},{"date":"2019-06-11","close":10758.8467},{"date":"2019-06-12","close":10643.3154},{"date":"2019-06-13","close":10648.1279},{"date":"2019-06-14","close":10522.9688},{"date":"2019-06-17","close":10479.6465},{"date":"2019-06-18","close":10354.4854},{"date":"2019-06-19","close":10436.3203},{"date":"2019-06-20","close":10599.9912},{"date":"2019-06-21","close":10470.0186},{"date":"2019-06-24","close":10397.8105},{"date":"2019-06-25","close":10340.0449},{"date":"2019-06-26","close":10325.6035},{"date":"2019-06-27","close":9993.4521},{"date":"2019-06-28","close":9776.8311},{"date":"2019-07-01","close":10060.8438},{"date":"2019-07-02","close":9954.9404},{"date":"2019-07-03","close":9935.6855},{"date":"2019-07-04","close":9887.5488},{"date":"2019-07-05","close":9983.8252},{"date":"2019-07-08","close":9656.4863},{"date":"2019-07-09","close":9425.4229},{"date":"2019-07-10","close":9521.7002},{"date":"2019-07-11","close":9661.2988},{"date":"2019-07-12","close":9680.5547},{"date":"2019-07-15","close":9617.9756},{"date":"2019-07-16","close":9642.0439},{"date":"2019-07-17","close":9540.9551},{"date":"2019-07-18","close":9512.0723},{"date":"2019-07-19","close":9704.624},{"date":"2019-07-22","close":9690.1826},{"date":"2019-07-23","close":9617.9756},{"date":"2019-07-24","close":9526.5137},{"date":"2019-07-25","close":9415.7969},{"date":"2019-07-26","close":9324.333},{"date":"2019-07-29","close":9025.8789},{"date":"2019-07-30","close":9059.5742},{"date":"2019-07-31","close":9112.5254},{"date":"2019-08-01","close":9021.0635},{"date":"2019-08-02","close":8669.6553},{"date":"2019-08-05","close":7942.7725},{"date":"2019-08-06","close":7798.3579},{"date":"2019-08-07","close":7962.0278},{"date":"2019-08-08","close":8236.4141},{"date":"2019-08-09","close":8212.3457},{"date":"2019-08-12","close":8231.6006},{"date":"2019-08-13","close":8120.8823},{"date":"2019-08-14","close":8313.4355},{"date":"2019-08-16","close":8236.4141},{"date":"2019-08-19","close":8284.5527},{"date":"2019-08-20","close":8515.6152},{"date":"2019-08-21","close":8669.6553},{"date":"2019-08-22","close":8587.8223},{"date":"2019-08-23","close":8520.4277},{"date":"2019-08-26","close":8096.8149},{"date":"2019-08-27","close":8173.835},{"date":"2019-08-28","close":8520.4277},{"date":"2019-08-29","close":8462.6621},{"date":"2019-08-30","close":8607.0771},{"date":"2019-09-02","close":8814.0703},{"date":"2019-09-03","close":8765.9316},{"date":"2019-09-04","close":8891.0908},{"date":"2019-09-05","close":8963.2969},{"date":"2019-09-06","close":8929.6025},{"date":"2019-09-09","close":8867.0215},{"date":"2019-09-10","close":8780.374},{"date":"2019-09-11","close":8934.416},{"date":"2019-09-16","close":9112.5254},{"date":"2019-09-17","close":9165.4785},{"date":"2019-09-18","close":9136.5957},{"date":"2019-09-19","close":9131.7812},{"date":"2019-09-20","close":9155.8496},{"date":"2019-09-23","close":9078.8291},{"date":"2019-09-24","close":8761.1182},{"date":"2019-09-25","close":8635.9609},{"date":"2019-09-26","close":8751.4902},{"date":"2019-09-27","close":8703.3535},{"date":"2019-09-30","close":8674.4707},{"date":"2019-10-01","close":8934.416},{"date":"2019-10-02","close":8799.6299},{"date":"2019-10-04","close":8823.6982},{"date":"2019-10-07","close":9146.2236},{"date":"2019-10-08","close":9252.126},{"date":"2019-10-10","close":9218.4297},{"date":"2019-10-11","close":9151.0352},{"date":"2019-10-14","close":9333.9619},{"date":"2019-10-15","close":9435.0498},{"date":"2019-10-16","close":9516.8848},{"date":"2019-10-17","close":9406.168},{"date":"2019-10-18","close":9324.333},{"date":"2019-10-21","close":9526.5137},{"date":"2019-10-22","close":9762.3906},{"date":"2019-10-23","close":10070.4727},{"date":"2019-10-24","close":9964.5684},{"date":"2019-10-25","close":9699.8096},{"date":"2019-10-28","close":9675.7402},{"date":"2019-10-29","close":9820.1543},{"date":"2019-10-30","close":9800.8994},{"date":"2019-10-31","close":9820.1543},{"date":"2019-11-01","close":9897.1768},{"date":"2019-11-04","close":10012.7061},{"date":"2019-11-05","close":10123.4238},{"date":"2019-11-06","close":9959.7559},{"date":"2019-11-07","close":9901.9902},{"date":"2019-11-08","close":9897.1768},{"date":"2019-11-11","close":9752.7637},{"date":"2019-11-12","close":9877.9199},{"date":"2019-11-13","close":9728.6924},{"date":"2019-11-14","close":9772.0166},{"date":"2019-11-15","close":9930.873},{"date":"2019-11-18","close":9911.6172},{"date":"2019-11-19","close":9704.624},{"date":"2019-11-20","close":9463.9336},{"date":"2019-11-21","close":9281.0098},{"date":"2019-11-22","close":9256.9404},{"date":"2019-11-25","close":9492.8154},{"date":"2019-11-26","close":9521.7002},{"date":"2019-11-27","close":9497.6309},{"date":"2019-11-28","close":9309.8906},{"date":"2019-11-29","close":9165.4785},{"date":"2019-12-02","close":9256.9404},{"date":"2019-12-03","close":9136.5957},{"date":"2019-12-04","close":9093.2705},{"date":"2019-12-05","close":9011.4365},{"date":"2019-12-06","close":9160.6641},{"date":"2019-12-09","close":9146.2236},{"date":"2019-12-10","close":9112.5254},{"date":"2019-12-11","close":9098.083},{"date":"2019-12-12","close":9281.0098},{"date":"2019-12-13","close":9358.0303},{"date":"2019-12-16","close":9333.9619},{"date":"2019-12-17","close":9478.375},{"date":"2019-12-18","close":9430.2373},{"date":"2019-12-19","close":9463.9336},{"date":"2019-12-20","close":9507.2588},{"date":"2019-12-23","close":9593.9072},{"date":"2019-12-24","close":9435.0498},{"date":"2019-12-26","close":9694.9971},{"date":"2019-12-27","close":9868.292},{"date":"2019-12-30","close":10027.1484},{"date":"2020-01-02","close":10031.9619},{"date":"2020-01-03","close":9877.9199},{"date":"2020-01-06","close":9608.3477},{"date":"2020-01-07","close":9786.459},{"date":"2020-01-08","close":9449.4922},{"date":"2020-01-09","close":9892.3623},{"date":"2020-01-10","close":9974.1963},{"date":"2020-01-13","close":10051.2178},{"date":"2020-01-14","close":9993.4521},{"date":"2020-01-15","close":9969.3838},{"date":"2020-01-16","close":10089.7285},{"date":"2020-01-17","close":10075.2861},{"date":"2020-01-20","close":9979.0098},{"date":"2020-01-21","close":9849.0381},{"date":"2020-01-22","close":10075.2861},{"date":"2020-01-23","close":9954.9404},{"date":"2020-01-28","close":9603.5342},{"date":"2020-01-29","close":9714.252},{"date":"2020-01-30","close":9497.6309},{"date":"2020-01-31","close":9333.9619},{"date":"2020-02-03","close":9473.5615},{"date":"2020-02-04","close":9656.4863},{"date":"2020-02-05","close":9632.416},{"date":"2020-02-06","close":9844.2236},{"date":"2020-02-07","close":9834.5977},{"date":"2020-02-10","close":9892.3623},{"date":"2020-02-11","close":9998.2656},{"date":"2020-02-12","close":10051.2178},{"date":"2020-02-13","close":10031.9619},{"date":"2020-02-14","close":10017.5205},{"date":"2020-02-17","close":10065.6582},{"date":"2020-02-18","close":9916.4307},{"date":"2020-02-19","close":9935.6855},{"date":"2020-02-20","close":9882.7344},{"date":"2020-02-21","close":9627.6025},{"date":"2020-02-24","close":9232.8711},{"date":"2020-02-25","close":9565.0234},{"date":"2020-02-26","close":9589.0918},{"date":"2020-02-27","close":9415.7969},{"date":"2020-02-28","close":9069.2031},{"date":"2020-03-02","close":9329.1465},{"date":"2020-03-03","close":9276.1953},{"date":"2020-03-04","close":9430.2373},{"date":"2020-03-05","close":9565.0234},{"date":"2020-03-06","close":9473.5615},{"date":"2020-03-09","close":9107.7129},{"date":"2020-03-10","close":9261.7539},{"date":"2020-03-11","close":8871.8369},{"date":"2020-03-12","close":8419.3389},{"date":"2020-03-13","close":8058.3032},{"date":"2020-03-16","close":7788.731},{"date":"2020-03-17","close":8101.6284},{"date":"2020-03-18","close":7567.2959},{"date":"2020-03-19","close":6951.1299},{"date":"2020-03-20","close":7557.6685},{"date":"2020-03-23","close":7167.75},{"date":"2020-03-24","close":7846.4961},{"date":"2020-03-25","close":8058.3032},{"date":"2020-03-26","close":8130.5098},{"date":"2020-03-27","close":8231.6006},{"date":"2020-03-30","close":8443.4072},{"date":"2020-03-31","close":8939.2295},{"date":"2020-04-01","close":8611.8906},{"date":"2020-04-02","close":8838.1387},{"date":"2020-04-03","close":8895.9043},{"date":"2020-04-06","close":9252.126},{"date":"2020-04-07","close":9290.6377},{"date":"2020-04-08","close":9247.3115},{"date":"2020-04-09","close":9324.333},{"date":"2020-04-10","close":9252.126},{"date":"2020-04-13","close":9059.5742},{"date":"2020-04-14","close":9300.2627},{"date":"2020-04-16","close":9540.9551},{"date":"2020-04-17","close":9675.7402},{"date":"2020-04-20","close":9646.8594},{"date":"2020-04-21","close":9550.582},{"date":"2020-04-22","close":9646.8594},{"date":"2020-04-23","close":9699.8096},{"date":"2020-04-24","close":9555.3945},{"date":"2020-04-27","close":9738.3213},{"date":"2020-04-28","close":9689.6035},{"date":"2020-04-29","close":9684.7324},{"date":"2020-05-04","close":9606.7871},{"date":"2020-05-06","close":9879.5977},{"date":"2020-05-07","close":9986.7725},{"date":"2020-05-08","close":10293.6816},{"date":"2020-05-11","close":10327.7842},{"date":"2020-05-12","close":10279.0674},{"date":"2020-05-13","close":10434.958},{"date":"2020-05-14","close":10395.9854},{"date":"2020-05-15","close":10400.8574},{"date":"2020-05-18","close":10298.5547},{"date":"2020-05-19","close":10386.2422},{"date":"2020-05-20","close":10551.8779},{"date":"2020-05-21","close":10644.4375},{"date":"2020-05-22","close":10503.1602},{"date":"2020-05-25","close":10668.7949},{"date":"2020-05-26","close":10795.458},{"date":"2020-05-27","close":10727.2539},{"date":"2020-05-28","close":10454.4453},{"date":"2020-05-29","close":10605.4658},{"date":"2020-06-01","close":11053.6514},{"date":"2020-06-02","close":11209.542},{"date":"2020-06-03","close":11175.4424},{"date":"2020-06-04","close":11219.2852},{"date":"2020-06-05","close":11370.3047},{"date":"2020-06-08","close":11423.8926},{"date":"2020-06-09","close":11428.7637},{"date":"2020-06-10","close":11565.168},{"date":"2020-06-11","close":11570.042},{"date":"2020-06-12","close":11389.791},{"date":"2020-06-15","close":10590.8506},{"date":"2020-06-16","close":11360.5605},{"date":"2020-06-17","close":11311.8467},{"date":"2020-06-18","close":11272.875},{"date":"2020-06-19","close":11324.0},{"date":"2020-06-22","close":11535.9395},{"date":"2020-06-23","close":11570.042},{"date":"2020-06-24","close":11599.2705},{"date":"2020-06-25","close":11462.8662},{"date":"2020-06-26","close":11540.8115},{"date":"2020-06-29","close":11258.2588},{"date":"2020-06-30","close":11326.4609},{"date":"2020-07-01","close":11112.1094},{"date":"2020-07-02","close":11331.333},{"date":"2020-07-03","close":11494.0},{"date":"2020-07-06","close":11584.6553},{"date":"2020-07-07","close":11599.2705},{"date":"2020-07-08","close":11686.958},{"date":"2020-07-09","close":11764.9043},{"date":"2020-07-10","close":11784.3906},{"date":"2020-07-13","close":11891.5664},{"date":"2020-07-14","close":11828.2344},{"date":"2020-07-15","close":11867.208},{"date":"2020-07-16","close":11740.5469},{"date":"2020-07-17","close":11886.6934},{"date":"2020-07-20","close":11862.3369},{"date":"2020-07-21","close":12013.3555},{"date":"2020-07-22","close":12076.6855},{"date":"2020-07-23","close":12247.1914},{"date":"2020-07-24","close":12144.8887},{"date":"2020-07-27","close":12247.1914},{"date":"2020-07-28","close":12422.5693},{"date":"2020-07-29","close":12388.4697},{"date":"2020-07-30","close":12378.7246},{"date":"2020-07-31","close":12393.3398},{"date":"2020-08-03","close":12612.5615},{"date":"2020-08-04","close":12705.1221},{"date":"2020-08-05","close":13021.7754},{"date":"2020-08-06","close":13158.1797},{"date":"2020-08-07","close":13260.4844},{"date":"2020-08-10","close":13309.2002},{"date":"2020-08-11","close":13265.3545},{"date":"2020-08-12","close":12987.6758},{"date":"2020-08-13","close":13270.2275},{"date":"2020-08-14","close":12851.2705},{"date":"2020-08-18","close":12417.6992},{"date":"2020-08-19","close":12724.6084},{"date":"2020-08-20","close":12281.2939},{"date":"2020-08-21","close":12334.8809},{"date":"2020-08-24","close":12695.3789},{"date":"2020-08-25","close":12938.959},{"date":"2020-08-26","close":12963.3164},{"date":"2020-08-27","close":12919.4727},{"date":"2020-08-28","close":13002.29},{"date":"2020-08-31","close":13089.9785},{"date":"2020-09-01","close":13128.9492},{"date":"2020-09-02","close":13440.7344},{"date":"2020-09-03","close":13474.8359},{"date":"2020-09-04","close":13250.7412},{"date":"2020-09-07","close":13469.9629},{"date":"2020-09-08","close":13504.0645},{"date":"2020-09-09","close":13284.8428},{"date":"2020-09-10","close":13426.1182},{"date":"2020-09-11","close":13421.2471},{"date":"2020-09-14","close":13523.5508},{"date":"2020-09-15","close":13669.6992},{"date":"2020-09-16","close":13635.5977},{"date":"2020-09-17","close":13430.9912},{"date":"2020-09-18","close":13577.1377},{"date":"2020-09-21","close":13211.7686},{"date":"2020-09-22","close":12787.9395},{"date":"2020-09-23","close":12865.8848},{"date":"2020-09-24","close":12198.4766},{"date":"2020-09-25","close":12174.1182},{"date":"2020-09-28","close":12719.7373},{"date":"2020-09-29","close":12880.5},{"date":"2020-10-05","close":12963.3164},{"date":"2020-10-06","close":12938.959},{"date":"2020-10-07","close":13055.8779},{"date":"2020-10-08","close":13016.9053},{"date":"2020-10-12","close":13065.6201},{"date":"2020-10-13","close":12958.4453},{"date":"2020-10-14","close":12763.582},{"date":"2020-10-15","close":12446.9287},{"date":"2020-10-16","close":12344.623},{"date":"2020-10-19","close":12203.3486},{"date":"2020-10-20","close":12320.2666},{"date":"2020-10-21","close":12407.9551},{"date":"2020-10-22","close":12037.7139},{"date":"2020-10-23","close":11950.0244},{"date":"2020-10-26","close":11531.0684},{"date":"2020-10-27","close":11667.4727},{"date":"2020-10-28","close":12018.2275},{"date":"2020-10-29","close":12276.4219},{"date":"2020-10-30","close":11784.3906},{"date":"2020-11-02","close":11954.8975},{"date":"2020-11-03","close":12217.9639},{"date":"2020-11-04","close":12461.542},{"date":"2020-11-05","close":12705.1221},{"date":"2020-11-06","close":12446.9287},{"date":"2020-11-09","close":12632.0479},{"date":"2020-11-10","close":12368.9814},{"date":"2020-11-11","close":12446.9287},{"date":"2020-11-12","close":12412.8262},{"date":"2020-11-13","close":12446.9287},{"date":"2020-11-16","close":12549.2324},{"date":"2020-11-17","close":12417.6992},{"date":"2020-11-18","close":12602.8184},{"date":"2020-11-19","close":12792.8115},{"date":"2020-11-20","close":12943.8311},{"date":"2020-11-23","close":12987.6758},{"date":"2020-11-24","close":12870.7559},{"date":"2020-11-25","close":12822.041},{"date":"2020-11-26","close":13046.1338},{"date":"2020-11-27","close":13270.2275},{"date":"2020-11-30","close":13216.6396},{"date":"2020-12-01","close":13348.1729},{"date":"2020-12-02","close":13504.0645},{"date":"2020-12-03","close":13713.542},{"date":"2020-12-04","close":13971.7373},{"date":"2020-12-07","close":14463.7695},{"date":"2020-12-08","close":13874.3057},{"date":"2020-12-09","close":14010.71},{"date":"2020-12-10","close":14244.5449},{"date":"2020-12-11","close":14303.0049},{"date":"2020-12-14","close":14366.3369},{"date":"2020-12-15","close":14376.0801},{"date":"2020-12-16","close":14492.9971},{"date":"2020-12-17","close":14556.3301},{"date":"2020-12-18","close":14580.6875},{"date":"2020-12-21","close":14853.498},{"date":"2020-12-22","close":14380.9512},{"date":"2020-12-23","close":14307.8779},{"date":"2020-12-24","close":14449.1543},{"date":"2020-12-28","close":14726.835},{"date":"2020-12-29","close":15092.2051},{"date":"2020-12-30","close":15062.9746},{"date":"2021-01-04","close":15004.5156},{"date":"2021-01-05","close":15014.2598},{"date":"2021-01-06","close":14887.5967},{"date":"2021-01-07","close":14965.542},{"date":"2021-01-08","close":15072.7178},{"date":"2021-01-11","close":15067.8467},{"date":"2021-01-12","close":15024.002},{"date":"2021-01-13","close":15024.002},{"date":"2021-01-14","close":14848.625},{"date":"2021-01-15","close":14551.458},{"date":"2021-01-18","close":14147.1143},{"date":"2021-01-19","close":14380.9512},{"date":"2021-01-20","close":14707.3477},{"date":"2021-01-21","close":14707.3477},{"date":"2021-01-22","close":14663.5049},{"date":"2021-01-25","close":15131.1768},{"date":"2021-01-26","close":14965.542},{"date":"2021-01-27","close":14790.165},{"date":"2021-01-28","close":14522.2275},{"date":"2021-01-29","close":14044.8105},{"date":"2021-02-01","close":14629.4023},{"date":"2021-02-02","close":14629.4023},{"date":"2021-02-03","close":14702.4775},{"date":"2021-02-04","close":14531.9697},{"date":"2021-02-05","close":14561.2002},{"date":"2021-02-08","close":14439.4102},{"date":"2021-02-09","close":14322.4922},{"date":"2021-02-10","close":14390.6953},{"date":"2021-02-15","close":14609.916},{"date":"2021-02-16","close":14371.208},{"date":"2021-02-17","close":14298.1338},{"date":"2021-02-18","close":14103.2695},{"date":"2021-02-19","close":14151.9863},{"date":"2021-02-22","close":13849.9473},{"date":"2021-02-23","close":13523.5508},{"date":"2021-02-24","close":13119.208},{"date":"2021-02-25","close":13742.7725},{"date":"2021-02-26","close":13314.0723},{"date":"2021-03-02","close":13655.083},{"date":"2021-03-03","close":13737.9023},{"date":"2021-03-04","close":13650.2119},{"date":"2021-03-05","close":13664.8271},{"date":"2021-03-08","close":13309.2002},{"date":"2021-03-09","close":13221.5107},{"date":"2021-03-10","close":13158.1797},{"date":"2021-03-11","close":13489.4502},{"date":"2021-03-12","close":13684.3125},{"date":"2021-03-15","close":13620.9824},{"date":"2021-03-16","close":13966.8662},{"date":"2021-03-17","close":13971.7373},{"date":"2021-03-18","close":14000.9668},{"date":"2021-03-19","close":13986.3525},{"date":"2021-03-22","close":14074.04},{"date":"2021-03-23","close":13991.2236},{"date":"2021-03-24","close":14093.5273},{"date":"2021-03-25","close":14108.1416},{"date":"2021-03-26","close":14078.9121},{"date":"2021-03-29","close":14020.4541},{"date":"2021-03-30","close":14035.0684},{"date":"2021-03-31","close":13932.7646},{"date":"2021-04-01","close":14069.1699},{"date":"2021-04-02","close":14074.04},{"date":"2021-04-05","close":13981.4805},{"date":"2021-04-06","close":13908.4072},{"date":"2021-04-07","close":13932.7646},{"date":"2021-04-08","close":14122.7578},{"date":"2021-04-09","close":14195.8311},{"date":"2021-04-12","close":14317.6211},{"date":"2021-04-13","close":14580.6875},{"date":"2021-04-14","close":14600.1729},{"date":"2021-04-15","close":14580.6875},{"date":"2021-04-16","close":14702.4775},{"date":"2021-04-19","close":14858.3672},{"date":"2021-04-20","close":14799.9082},{"date":"2021-04-21","close":14605.0459},{"date":"2021-04-22","close":14634.2754},{"date":"2021-04-23","close":14639.1455},{"date":"2021-04-26","close":14668.375},{"date":"2021-04-27","close":14463.7695},{"date":"2021-04-28","close":14030.1973},{"date":"2021-04-29","close":13843.2588},{"date":"2021-04-30","close":13784.2256},{"date":"2021-05-03","close":13390.6709},{"date":"2021-05-04","close":13498.8994},{"date":"2021-05-06","close":13469.3838},{"date":"2021-05-07","close":13641.5615},{"date":"2021-05-10","close":13956.4053},{"date":"2021-05-11","close":13607.127},{"date":"2021-05-12","close":13430.0273},{"date":"2021-05-13","close":13218.4912},{"date":"2021-05-14","close":13543.1738},{"date":"2021-05-17","close":13528.416},{"date":"2021-05-18","close":13720.2734},{"date":"2021-05-20","close":13710.4336},{"date":"2021-05-21","close":13626.8037},{"date":"2021-05-24","close":13370.9932},{"date":"2021-05-25","close":13631.7236},{"date":"2021-05-26","close":13616.9648},{"date":"2021-05-27","close":13744.8711},{"date":"2021-05-28","close":13725.1924},{"date":"2021-05-31","close":13774.3867},{"date":"2021-06-01","close":13779.3057},{"date":"2021-06-02","close":13607.127},{"date":"2021-06-03","close":13779.3057},{"date":"2021-06-04","close":13666.1592},{"date":"2021-06-07","close":13616.9648},{"date":"2021-06-08","close":13685.8369},{"date":"2021-06-09","close":13493.9795},{"date":"2021-06-10","close":13769.4668},{"date":"2021-06-11","close":13784.2256},{"date":"2021-06-14","close":13936.7275},{"date":"2021-06-15","close":13862.9355},{"date":"2021-06-16","close":13833.4189},{"date":"2021-06-17","close":13907.2119},{"date":"2021-06-18","close":14231.8926},{"date":"2021-06-21","close":14163.0205},{"date":"2021-06-22","close":14133.5049},{"date":"2021-06-23","close":14261.4102},{"date":"2021-06-24","close":14177.7793},{"date":"2021-06-25","close":14069.5518},{"date":"2021-06-28","close":14133.5049},{"date":"2021-06-29","close":14231.8926},{"date":"2021-06-30","close":14340.1211},{"date":"2021-07-01","close":14443.4287},{"date":"2021-07-02","close":14477.8643},{"date":"2021-07-05","close":14704.1572},{"date":"2021-07-06","close":14561.4951},{"date":"2021-07-07","close":14600.8496},{"date":"2021-07-08","close":14379.4766},{"date":"2021-07-09","close":14335.2021},{"date":"2021-07-12","close":14345.04},{"date":"2021-07-13","close":14463.1055},{"date":"2021-07-14","close":14472.9453},{"date":"2021-07-15","close":14645.125},{"date":"2021-07-16","close":14586.0918},{"date":"2021-07-19","close":14610.6885},{"date":"2021-07-20","close":14531.9785},{"date":"2021-07-21","close":14536.8975},{"date":"2021-07-22","close":14709.0771},{"date":"2021-07-23","close":14733.6738},{"date":"2021-07-26","close":14610.6885},{"date":"2021-07-27","close":14541.8164},{"date":"2021-07-28","close":14349.959},{"date":"2021-07-29","close":14463.1055},{"date":"2021-07-30","close":14217.1348},{"date":"2021-08-02","close":14394.2354},{"date":"2021-08-03","close":14379.4766},{"date":"2021-08-04","close":14581.1719},{"date":"2021-08-05","close":14640.2061},{"date":"2021-08-06","close":14713.9961},{"date":"2021-08-09","close":14758.2705},{"date":"2021-08-10","close":14595.9297},{"date":"2021-08-11","close":14645.125},{"date":"2021-08-12","close":14591.0107},{"date":"2021-08-13","close":14458.1855},{"date":"2021-08-17","close":14172.8604},{"date":"2021-08-18","close":14359.7979},{"date":"2021-08-19","close":14020.3584},{"date":"2021-08-20","close":13789.1455},{"date":"2021-08-23","close":14182.6982},{"date":"2021-08-24","close":14463.1055},{"date":"2021-08-25","close":14527.0586},{"date":"2021-08-26","close":14576.252},{"date":"2021-08-27","close":14556.5762},{"date":"2021-08-30","close":14664.8027},{"date":"2021-08-31","close":14797.626},{"date":"2021-09-01","close":14900.9346},{"date":"2021-09-02","close":14861.5801},{"date":"2021-09-03","close":14930.4521},{"date":"2021-09-06","close":14940.291},{"date":"2021-09-07","close":14989.4844},{"date":"2021-09-08","close":14684.4795},{"date":"2021-09-09","close":14600.8496},{"date":"2021-09-10","close":14733.6738},{"date":"2021-09-13","close":14581.1719},{"date":"2021-09-14","close":14782.8691},{"date":"2021-09-15","close":14945.21},{"date":"2021-09-16","close":14900.9346},{"date":"2021-09-17","close":14974.7246},{"date":"2021-09-23","close":14979.6445},{"date":"2021-09-24","close":14950.1289},{"date":"2021-09-27","close":14851.7402},{"date":"2021-09-28","close":14448.3486},{"date":"2021-09-29","close":14325.3633},{"date":"2021-09-30","close":14428.6689},{"date":"2021-10-01","close":14099.0693},{"date":"2021-10-05","close":13794.0645},{"date":"2021-10-06","close":13420.1885},{"date":"2021-10-07","close":13774.3867},{"date":"2021-10-08","close":13695.6748},{"date":"2021-10-12","close":13484.1406},{"date":"2021-10-13","close":13646.4814},{"date":"2021-10-14","close":14143.3438},{"date":"2021-10-15","close":14148.2627},{"date":"2021-10-18","close":14177.7793},{"date":"2021-10-19","close":14384.3955},{"date":"2021-10-20","close":14290.9258},{"date":"2021-10-21","close":14089.2305},{"date":"2021-10-22","close":14148.2627},{"date":"2021-10-25","close":14192.5371},{"date":"2021-10-26","close":14463.1055},{"date":"2021-10-27","close":14438.5088},{"date":"2021-10-28","close":14241.7314},{"date":"2021-10-29","close":14113.8262},{"date":"2021-11-01","close":14286.0059},{"date":"2021-11-02","close":14433.5889},{"date":"2021-11-03","close":14394.2354},{"date":"2021-11-04","close":14404.0723},{"date":"2021-11-05","close":14561.4951},{"date":"2021-11-08","close":14487.7031},{"date":"2021-11-09","close":14615.6074},{"date":"2021-11-10","close":14212.2158},{"date":"2021-11-11","close":14374.5557},{"date":"2021-11-12","close":14630.3662},{"date":"2021-11-15","close":14989.4844},{"date":"2021-11-16","close":15087.8721},{"date":"2021-11-17","close":14896.0146},{"date":"2021-11-18","close":14935.3711},{"date":"2021-11-19","close":15092.792},{"date":"2021-11-22","close":15009.1621},{"date":"2021-11-23","close":14605.7686},{"date":"2021-11-24","close":14753.3516},{"date":"2021-11-25","close":14591.0107},{"date":"2021-11-26","close":14482.7832},{"date":"2021-11-29","close":14458.1855},{"date":"2021-11-30","close":14207.2969},{"date":"2021-12-01","close":14286.0059},{"date":"2021-12-02","close":14197.458},{"date":"2021-12-03","close":14522.1387},{"date":"2021-12-06","close":14349.959},{"date":"2021-12-07","close":14463.1055},{"date":"2021-12-08","close":14640.2061},{"date":"2021-12-09","close":14886.1768},{"date":"2021-12-10","close":14591.0107},{"date":"2021-12-13","close":14492.6221},{"date":"2021-12-14","close":14448.3486},{"date":"2021-12-15","close":14541.8164},{"date":"2021-12-16","close":14586.0918},{"date":"2021-12-17","close":14369.6367},{"date":"2021-12-20","close":14315.5234},{"date":"2021-12-21","close":14428.6689},{"date":"2021-12-22","close":14433.5889},{"date":"2021-12-23","close":14492.6221},{"date":"2021-12-24","close":14522.1387},{"date":"2021-12-27","close":14684.4795},{"date":"2021-12-28","close":15166.583},{"date":"2021-12-29","close":14851.7402},{"date":"2021-12-30","close":14827.1436},{"date":"2022-01-03","close":14817.0},{"date":"2022-01-04","close":14551.6553},{"date":"2022-01-05","close":14226.9736},{"date":"2022-01-06","close":13784.2256},{"date":"2022-01-07","close":13921.9697},{"date":"2022-01-10","close":13680.917},{"date":"2022-01-11","close":13572.6904},{"date":"2022-01-12","close":13946.5654},{"date":"2022-01-13","close":13735.0322},{"date":"2022-01-14","close":13503.8174},{"date":"2022-01-17","close":13410.3496},{"date":"2022-01-18","close":13233.25},{"date":"2022-01-19","close":13056.1514},{"date":"2022-01-20","close":13425.1074},{"date":"2022-01-21","close":13193.8955},{"date":"2022-01-24","close":12883.9707},{"date":"2022-01-25","close":12583.8857},{"date":"2022-01-26","close":12357.5918},{"date":"2022-01-27","close":11826.2939},{"date":"2022-01-28","close":12136.2188},{"date":"2022-02-03","close":12387.1104},{"date":"2022-02-04","close":12539.6123},{"date":"2022-02-07","close":12347.7529},{"date":"2022-02-08","close":12273.9629},{"date":"2022-02-09","close":12544.5303},{"date":"2022-02-10","close":12239.5264},{"date":"2022-02-11","close":11909.9248},{"date":"2022-02-14","close":11765.0},{"date":"2022-02-15","close":11575.4043},{"date":"2022-02-16","close":12175.5732},{"date":"2022-02-17","close":12032.9102},{"date":"2022-02-18","close":12091.9443},{"date":"2022-02-21","close":12116.54},{"date":"2022-02-22","close":11919.7637},{"date":"2022-02-23","close":12087.0244},{"date":"2022-02-24","close":11713.1484},{"date":"2022-02-25","close":12160.8164},{"date":"2022-02-28","close":12219.8486},{"date":"2022-03-02","close":12411.7061},{"date":"2022-03-03","close":12697.0332},{"date":"2022-03-04","close":12396.9482},{"date":"2022-03-07","close":12146.0576},{"date":"2022-03-08","close":12013.2324},{"date":"2022-03-10","close":12426.4648},{"date":"2022-03-11","close":12396.9482},{"date":"2022-03-14","close":12111.6211},{"date":"2022-03-15","close":12082.1055},{"date":"2022-03-16","close":12426.4648},{"date":"2022-03-17","close":12770.8242},{"date":"2022-03-18","close":12888.8906},{"date":"2022-03-21","close":12687.1943},{"date":"2022-03-22","close":12721.6299},{"date":"2022-03-23","close":12844.6162},{"date":"2022-03-24","close":12785.583},{"date":"2022-03-25","close":12780.6631},{"date":"2022-03-28","close":12588.8057},{"date":"2022-03-29","close":12829.8574},{"date":"2022-03-30","close":12834.7773},{"date":"2022-03-31","close":12918.4062},{"date":"2022-04-01","close":12820.0186},{"date":"2022-04-04","close":12913.4863},{"date":"2022-04-05","close":12992.1992},{"date":"2022-04-06","close":12751.1465},{"date":"2022-04-07","close":12677.3564},{"date":"2022-04-08","close":12770.8242},{"date":"2022-04-11","close":12446.1426},{"date":"2022-04-12","close":12372.3516},{"date":"2022-04-13","close":12598.6445},{"date":"2022-04-14","close":12569.1279},{"date":"2022-04-15","close":12485.4971},{"date":"2022-04-18","close":12382.1904},{"date":"2022-04-19","close":12672.4365},{"date":"2022-04-20","close":12559.29},{"date":"2022-04-21","close":12554.3691},{"date":"2022-04-22","close":12396.9482},{"date":"2022-04-25","close":12052.5879},{"date":"2022-04-26","close":12273.9629},{"date":"2022-04-27","close":12062.4258},{"date":"2022-04-28","close":12047.584},{"date":"2022-04-29","close":12314.7578},{"date":"2022-05-02","close":12220.0},{"date":"2022-05-03","close":12294.9668},{"date":"2022-05-04","close":12210.8584},{"date":"2022-05-06","close":11943.6836},{"date":"2022-05-09","close":11671.0},{"date":"2022-05-10","close":11597.3467},{"date":"2022-05-11","close":11894.2061},{"date":"2022-05-12","close":11305.4336},{"date":"2022-05-13","close":11755.6719},{"date":"2022-05-16","close":11745.7764},{"date":"2022-05-17","close":11933.7881},{"date":"2022-05-18","close":12102.0088},{"date":"2022-05-19","close":11904.1016},{"date":"2022-05-20","close":12265.2822},{"date":"2022-05-23","close":12354.3398},{"date":"2022-05-24","close":11993.1602},{"date":"2022-05-25","close":12146.5381},{"date":"2022-05-26","close":12092.1143},{"date":"2022-05-27","close":12106.957},{"date":"2022-05-30","close":12290.0205},{"date":"2022-05-31","close":12369.1836},{"date":"2022-06-02","close":12265.2822},{"date":"2022-06-03","close":12220.7539},{"date":"2022-06-07","close":11879.3643},{"date":"2022-06-08","close":11909.0488},{"date":"2022-06-09","close":12027.7939},{"date":"2022-06-10","close":11909.0488},{"date":"2022-06-13","close":11374.7012},{"date":"2022-06-14","close":11379.6494},{"date":"2022-06-15","close":11082.7881},{"date":"2022-06-16","close":11161.9502},{"date":"2022-06-17","close":11092.6826},{"date":"2022-06-20","close":10805.7178},{"date":"2022-06-21","close":10939.3066},{"date":"2022-06-22","close":10503.9102},{"date":"2022-06-23","close":10157.5732},{"date":"2022-06-24","close":10751.293},{"date":"2022-06-27","close":10939.3066},{"date":"2022-06-28","close":10850.248},{"date":"2022-06-29","close":10583.0732},{"date":"2022-06-30","close":10360.4277},{"date":"2022-07-01","close":10117.9912},{"date":"2022-07-04","close":10108.0967},{"date":"2022-07-05","close":10563.2832},{"date":"2022-07-06","close":10390.1143},{"date":"2022-07-07","close":10622.6533},{"date":"2022-07-08","close":10741.3984},{"date":"2022-07-11","close":10711.7129},{"date":"2022-07-12","close":10479.1719},{"date":"2022-07-13","close":10790.876},{"date":"2022-07-14","close":10751.293},{"date":"2022-07-15","close":10746.3457},{"date":"2022-07-18","close":10894.7764},{"date":"2022-07-19","close":10954.1484},{"date":"2022-07-20","close":11112.4736},{"date":"2022-07-21","close":11132.2656},{"date":"2022-07-22","close":11013.5205},{"date":"2022-07-25","close":11043.207},{"date":"2022-07-26","close":11048.1553},{"date":"2022-07-27","close":11132.2656},{"date":"2022-07-28","close":11191.6367},{"date":"2022-07-29","close":11270.8008},{"date":"2022-08-01","close":11290.5908},{"date":"2022-08-02","close":11241.1143},{"date":"2022-08-03","close":11443.9678},{"date":"2022-08-04","close":11646.8232},{"date":"2022-08-05","close":11795.2529},{"date":"2022-08-08","close":11770.5146},{"date":"2022-08-09","close":11844.7295},{"date":"2022-08-10","close":11572.6084},{"date":"2022-08-11","close":11750.7246},{"date":"2022-08-12","close":11696.2998},{"date":"2022-08-16","close":11750.7246},{"date":"2022-08-17","close":11671.5615},{"date":"2022-08-18","close":11631.9795},{"date":"2022-08-19","close":11399.4395},{"date":"2022-08-22","close":11166.8984},{"date":"2022-08-23","close":10949.2012},{"date":"2022-08-24","close":11107.5254},{"date":"2022-08-25","close":11364.8057},{"date":"2022-08-26","close":11201.5322},{"date":"2022-08-29","close":10815.6133},{"date":"2022-08-30","close":11137.2129},{"date":"2022-08-31","close":11275.7471},{"date":"2022-09-01","close":10959.0967},{"date":"2022-09-02","close":10968.9912},{"date":"2022-09-05","close":10766.1367},{"date":"2022-09-06","close":10805.7178},{"date":"2022-09-07","close":10682.0264},{"date":"2022-09-08","close":10919.5146},{"date":"2022-09-13","close":11211.4277},{"date":"2022-09-14","close":10835.4043},{"date":"2022-09-15","close":10761.1885},{"date":"2022-09-16","close":10627.6016},{"date":"2022-09-19","close":10404.9561},{"date":"2022-09-20","close":10489.0674},{"date":"2022-09-21","close":10385.167},{"date":"2022-09-22","close":10340.6367},{"date":"2022-09-23","close":10033.8818},{"date":"2022-09-26","close":9618.2773},{"date":"2022-09-27","close":9776.6025},{"date":"2022-09-28","close":9450.0557},{"date":"2022-09-29","close":9519.3232},{"date":"2022-09-30","close":9435.2119},{"date":"2022-10-04","close":9791.4453},{"date":"2022-10-05","close":9539.1143},{"date":"2022-10-06","close":9840.9229},{"date":"2022-10-07","close":9662.8057},{"date":"2022-10-11","close":9301.625},{"date":"2022-10-12","close":9410.4746},{"date":"2022-10-13","close":9202.6719},{"date":"2022-10-14","close":9628.1719},{"date":"2022-10-17","close":9613.3291},{"date":"2022-10-18","close":9850.8174},{"date":"2022-10-19","close":9692.4922},{"date":"2022-10-20","close":9474.7939},{"date":"2022-10-21","close":9445.1084},{"date":"2022-10-24","close":9766.7061},{"date":"2022-10-25","close":9776.6025},{"date":"2022-10-26","close":9717.2305},{"date":"2022-10-27","close":9934.9268},{"date":"2022-10-28","close":9796.3926},{"date":"2022-10-31","close":9929.9805},{"date":"2022-11-01","close":9954.7188},{"date":"2022-11-02","close":9885.4512},{"date":"2022-11-03","close":9737.0215},{"date":"2022-11-04","close":9727.126},{"date":"2022-11-07","close":9821.1299},{"date":"2022-11-08","close":10058.6191},{"date":"2022-11-09","close":10023.9863},{"date":"2022-11-10","close":9880.5029},{"date":"2022-11-11","close":10449.4863},{"date":"2022-11-14","close":10315.8994},{"date":"2022-11-15","close":10637.4971},{"date":"2022-11-16","close":10592.9688},{"date":"2022-11-17","close":10469.2773},{"date":"2022-11-18","close":10345.584},{"date":"2022-11-21","close":10122.9395},{"date":"2022-11-22","close":10004.1953},{"date":"2022-11-23","close":10241.6836},{"date":"2022-11-24","close":10414.8516},{"date":"2022-11-25","close":10286.2119},{"date":"2022-11-28","close":10033.8818},{"date":"2022-11-29","close":10231.7881},{"date":"2022-11-30","close":10216.9463},{"date":"2022-12-01","close":10444.5391},{"date":"2022-12-02","close":10216.9463},{"date":"2022-12-05","close":10281.2646},{"date":"2022-12-06","close":10083.3584},{"date":"2022-12-07","close":10033.8818},{"date":"2022-12-08","close":10043.7764},{"date":"2022-12-09","close":10152.625},{"date":"2022-12-12","close":10023.9863},{"date":"2022-12-13","close":10053.6719},{"date":"2022-12-14","close":10281.2646},{"date":"2022-12-15","close":10098.2012},{"date":"2022-12-16","close":9969.5625},{"date":"2022-12-19","close":9984.4053},{"date":"2022-12-20","close":9786.498},{"date":"2022-12-21","close":9835.9746},{"date":"2022-12-22","close":10078.4111},{"date":"2022-12-23","close":9677.6494},{"date":"2022-12-26","close":9860.7139},{"date":"2022-12-27","close":10004.1953},{"date":"2022-12-28","close":9717.2305},{"date":"2022-12-29","close":9539.1143},{"date":"2023-01-02","close":9464.8984},{"date":"2023-01-03","close":9509.4287},{"date":"2023-01-04","close":9568.7998},{"date":"2023-01-05","close":9455.0039},{"date":"2023-01-06","close":9652.9102},{"date":"2023-01-09","close":9831.0273},{"date":"2023-01-10","close":9638.0684},{"date":"2023-01-11","close":9865.6611},{"date":"2023-01-12","close":9910.1895},{"date":"2023-01-13","close":9860.7139},{"date":"2023-01-16","close":9934.9268},{"date":"2023-01-17","close":9737.0215},{"date":"2023-01-18","close":9786.498},{"date":"2023-01-19","close":9806.2891},{"date":"2023-01-20","close":9840.9229},{"date":"2023-01-25","close":10063.5674},{"date":"2023-01-26","close":10192.208},{"date":"2023-01-27","close":10192.208},{"date":"2023-01-30","close":10083.3584},{"date":"2023-01-31","close":10117.9912},{"date":"2023-02-01","close":10340.6367},{"date":"2023-02-02","close":10578.126},{"date":"2023-02-03","close":10622.6533},{"date":"2023-02-06","close":10503.9102},{"date":"2023-02-07","close":10726.5557},{"date":"2023-02-08","close":10870.0381},{"date":"2023-02-09","close":10998.6768},{"date":"2023-02-10","close":10845.2998},{"date":"2023-02-13","close":10845.2998},{"date":"2023-02-14","close":10983.834},{"date":"2023-02-15","close":10790.876},{"date":"2023-02-16","close":11251.0088},{"date":"2023-02-17","close":10993.7305},{"date":"2023-02-20","close":11335.1191},{"date":"2023-02-21","close":11404.3877},{"date":"2023-02-22","close":11087.7354},{"date":"2023-02-23","close":11152.0557},{"date":"2023-02-24","close":11028.3633},{"date":"2023-02-27","close":11097.6309},{"date":"2023-02-28","close":11300.4854},{"date":"2023-03-02","close":11152.0557},{"date":"2023-03-03","close":11473.6543},{"date":"2023-03-06","close":11745.7764},{"date":"2023-03-07","close":11730.9336},{"date":"2023-03-08","close":11745.7764},{"date":"2023-03-09","close":11636.9277},{"date":"2023-03-10","close":11369.7529},{"date":"2023-03-13","close":11498.3926},{"date":"2023-03-14","close":11048.1553},{"date":"2023-03-15","close":11439.0195},{"date":"2023-03-16","close":11429.125},{"date":"2023-03-17","close":11622.085},{"date":"2023-03-20","close":11646.8232},{"date":"2023-03-21","close":11651.7715},{"date":"2023-03-22","close":11834.834},{"date":"2023-03-23","close":11839.7812},{"date":"2023-03-24","close":11963.4727},{"date":"2023-03-27","close":12003.0566},{"date":"2023-03-28","close":12022.8457},{"date":"2023-03-29","close":12215.8057},{"date":"2023-03-30","close":12379.0781},{"date":"2023-03-31","close":12458.2422},{"date":"2023-04-03","close":12532.4561},{"date":"2023-04-04","close":12557.1943},{"date":"2023-04-05","close":12834.2646},{"date":"2023-04-06","close":12755.1006},{"date":"2023-04-07","close":13136.0732},{"date":"2023-04-10","close":13526.9385},{"date":"2023-04-11","close":13744.6357},{"date":"2023-04-12","close":13457.6709},{"date":"2023-04-13","close":13462.6191},{"date":"2023-04-14","close":13645.6836},{"date":"2023-04-17","close":13665.4736},{"date":"2023-04-18","close":13660.5264},{"date":"2023-04-19","close":13546.7305},{"date":"2023-04-20","close":13145.9678},{"date":"2023-04-21","close":12888.6885},{"date":"2023-04-24","close":12636.3584},{"date":"2023-04-25","close":12468.1367},{"date":"2023-04-26","close":12443.3984},{"date":"2023-04-27","close":12895.4346},{"date":"2023-04-28","close":12890.4668},{"date":"2023-05-02","close":13049.4238},{"date":"2023-05-03","close":12681.835},{"date":"2023-05-04","close":12776.2158},{"date":"2023-05-08","close":12706.6719},{"date":"2023-05-09","close":12537.7803},{"date":"2023-05-10","close":12418.5615},{"date":"2023-05-11","close":12219.8643},{"date":"2023-05-12","close":12195.0273},{"date":"2023-05-15","close":12115.5498},{"date":"2023-05-16","close":12239.7344},{"date":"2023-05-17","close":12557.6494},{"date":"2023-05-18","close":12519.0},{"date":"2023-05-19","close":12567.585},{"date":"2023-05-22","close":12796.085},{"date":"2023-05-23","close":12940.1416},{"date":"2023-05-24","close":12881.0},{"date":"2023-05-25","close":12691.7695},{"date":"2023-05-26","close":12652.0303},{"date":"2023-05-30","close":12835.8252},{"date":"2023-05-31","close":12979.8799},{"date":"2023-06-01","close":13089.1641},{"date":"2023-06-02","close":13153.7402},{"date":"2023-06-05","close":13123.9355},{"date":"2023-06-07","close":13367.3398},{"date":"2023-06-08","close":13198.4473},{"date":"2023-06-09","close":13436.8828},{"date":"2023-06-12","close":13471.6553},{"date":"2023-06-13","close":13705.125},{"date":"2023-06-14","close":13178.5781},{"date":"2023-06-15","close":13258.0566},{"date":"2023-06-16","close":13481.5898},{"date":"2023-06-19","close":13521.3291},{"date":"2023-06-20","close":13397.1445},{"date":"2023-06-21","close":13168.6426},{"date":"2023-06-22","close":13248.1221},{"date":"2023-06-23","close":13203.415},{"date":"2023-06-26","close":13292.8281},{"date":"2023-06-27","close":13099.0977},{"date":"2023-06-28","close":12935.1738},{"date":"2023-06-29","close":12900.4023},{"date":"2023-06-30","close":13104.0654},{"date":"2023-07-03","close":13623.0},{"date":"2023-07-04","close":13573.0},{"date":"2023-07-05","close":13673.0},{"date":"2023-07-06","close":13345.0},{"date":"2023-07-07","close":13302.7637},{"date":"2023-07-10","close":13153.7402},{"date":"2023-07-11","close":13533.0},{"date":"2023-07-12","close":13513.0},{"date":"2023-07-13","close":13663.0},{"date":"2023-07-14","close":13789.5703},{"date":"2023-07-17","close":13824.3428},{"date":"2023-07-18","close":14290.0},{"date":"2023-07-19","close":14619.1309},{"date":"2023-07-20","close":14758.2178},{"date":"2023-07-21","close":14887.3711},{"date":"2023-07-24","close":15051.2969},{"date":"2023-07-25","close":15549.0},{"date":"2023-07-26","close":14897.3066},{"date":"2023-07-27","close":14339.0},{"date":"2023-07-28","close":14832.7295},{"date":"2023-07-31","close":15380.0},{"date":"2023-08-01","close":15340.0},{"date":"2023-08-02","close":14638.0},{"date":"2023-08-03","close":15016.5254},{"date":"2023-08-04","close":14832.7295},{"date":"2023-08-07","close":14256.5098},{"date":"2023-08-08","close":14236.6377},{"date":"2023-08-09","close":14569.4551},{"date":"2023-08-10","close":14614.1641},{"date":"2023-08-11","close":14485.0098},{"date":"2023-08-14","close":14211.8008},{"date":"2023-08-16","close":13839.2441},{"date":"2023-08-17","close":14157.1602},{"date":"2023-08-18","close":13968.3984},{"date":"2023-08-21","close":14256.5098},{"date":"2023-08-22","close":14430.3682},{"date":"2023-08-23","close":14107.4863},{"date":"2023-08-24","close":14455.2051},{"date":"2023-08-25","close":14430.3682},{"date":"2023-08-28","close":14549.5859},{"date":"2023-08-29","close":14589.3262},{"date":"2023-08-30","close":14663.8369},{"date":"2023-08-31","close":14683.708},{"date":"2023-09-01","close":14460.1729},{"date":"2023-09-04","close":14370.7598},{"date":"2023-09-05","close":14286.3135},{"date":"2023-09-06","close":14142.2568},{"date":"2023-09-07","close":13903.8213},{"date":"2023-09-08","close":14062.7793},{"date":"2023-09-11","close":13983.3008},{"date":"2023-09-12","close":13834.2764},{"date":"2023-09-13","close":13590.874},{"date":"2023-09-14","close":13854.1465},{"date":"2023-09-15","close":13844.2119},{"date":"2023-09-18","close":13754.7988},{"date":"2023-09-19","close":13660.418},{"date":"2023-09-20","close":13749.8311},{"date":"2023-09-21","close":13417.0137},{"date":"2023-09-22","close":13417.0137},{"date":"2023-09-25","close":13104.0654},{"date":"2023-09-26","close":12925.2393},{"date":"2023-09-27","close":13123.9355},{"date":"2023-10-04","close":12572.5518},{"date":"2023-10-05","close":12522.877},{"date":"2023-10-06","close":12716.6064},{"date":"2023-10-10","close":12344.0498},{"date":"2023-10-11","close":12746.4111},{"date":"2023-10-12","close":13104.0654},{"date":"2023-10-13","close":12860.6621},{"date":"2023-10-16","close":12736.4756},{"date":"2023-10-17","close":12845.7607},{"date":"2023-10-18","close":12647.0625},{"date":"2023-10-19","close":12304.3105},{"date":"2023-10-20","close":12050.9717},{"date":"2023-10-23","close":12011.2324},{"date":"2023-10-24","close":12373.8545},{"date":"2023-10-25","close":11981.4277},{"date":"2023-10-26","close":11524.4248},{"date":"2023-10-27","close":11663.5127},{"date":"2023-10-30","close":11797.6338},{"date":"2023-10-31","close":11375.4033},{"date":"2023-11-01","close":11380.3701},{"date":"2023-11-02","close":11986.3955},{"date":"2023-11-03","close":12055.9395},{"date":"2023-11-06","close":13819.375},{"date":"2023-11-07","close":13143.8047},{"date":"2023-11-08","close":12791.1182},{"date":"2023-11-09","close":12671.8994},{"date":"2023-11-10","close":12403.6582},{"date":"2023-11-13","close":12209.9297},{"date":"2023-11-14","close":12552.6816},{"date":"2023-11-15","close":12756.3467},{"date":"2023-11-16","close":12711.6396},{"date":"2023-11-17","close":12458.3008},{"date":"2023-11-20","close":12766.2803},{"date":"2023-11-21","close":12786.1504},{"date":"2023-11-22","close":12696.7373},{"date":"2023-11-23","close":12771.248},{"date":"2023-11-24","close":12647.0625},{"date":"2023-11-27","close":12592.4219},{"date":"2023-11-28","close":12746.4111},{"date":"2023-11-29","close":12895.4346},{"date":"2023-11-30","close":13054.3916},{"date":"2023-12-01","close":13024.5869},{"date":"2023-12-04","close":13029.5547},{"date":"2023-12-05","close":12825.8906},{"date":"2023-12-06","close":12915.3037},{"date":"2023-12-07","close":12796.085},{"date":"2023-12-08","close":13143.8047},{"date":"2023-12-11","close":13233.2197},{"date":"2023-12-12","close":13287.8604},{"date":"2023-12-13","close":13044.457},{"date":"2023-12-14","close":13322.6328},{"date":"2023-12-15","close":13337.5352},{"date":"2023-12-18","close":13580.9395},{"date":"2023-12-19","close":13774.668},{"date":"2023-12-20","close":13809.4395},{"date":"2023-12-21","close":13720.0264},{"date":"2023-12-22","close":13580.9395},{"date":"2023-12-26","close":13446.8184},{"date":"2023-12-27","close":13705.125},{"date":"2023-12-28","close":13849.1797},{"date":"2024-01-02","close":13958.4629},{"date":"2024-01-03","close":13715.0586},{"date":"2024-01-04","close":13615.7119},{"date":"2024-01-05","close":13844.2119},{"date":"2024-01-08","close":13809.4395},{"date":"2024-01-09","close":13903.8213},{"date":"2024-01-10","close":13705.125},{"date":"2024-01-11","close":13869.0488},{"date":"2024-01-12","close":13595.8408},{"date":"2024-01-15","close":13377.2744},{"date":"2024-01-16","close":13317.665},{"date":"2024-01-17","close":12989.8154},{"date":"2024-01-18","close":13096.0},{"date":"2024-01-19","close":12989.8154},{"date":"2024-01-22","close":12801.0527},{"date":"2024-01-23","close":12815.9561},{"date":"2024-01-24","close":12746.4111},{"date":"2024-01-25","close":12547.7139},{"date":"2024-01-26","close":12895.4346},{"date":"2024-01-29","close":12642.0947},{"date":"2024-01-30","close":12681.835},{"date":"2024-01-31","close":12353.9854},{"date":"2024-02-01","close":12423.5293},{"date":"2024-02-02","close":12766.2803},{"date":"2024-02-05","close":12562.6172},{"date":"2024-02-06","close":12527.8447},{"date":"2024-02-07","close":12642.0947},{"date":"2024-02-08","close":12940.1416},{"date":"2024-02-13","close":13253.0889},{"date":"2024-02-14","close":13312.6973},{"date":"2024-02-15","close":13367.3398},{"date":"2024-02-16","close":13426.9482},{"date":"2024-02-19","close":13451.7852},{"date":"2024-02-20","close":13556.1025},{"date":"2024-02-21","close":13575.9717},{"date":"2024-02-22","close":13675.3203},{"date":"2024-02-23","close":13715.0586},{"date":"2024-02-26","close":13789.5703},{"date":"2024-02-27","close":13551.1348},{"date":"2024-02-28","close":13779.6357},{"date":"2024-02-29","close":13893.8877},{"date":"2024-03-04","close":14142.2568},{"date":"2024-03-05","close":14057.8115},{"date":"2024-03-06","close":14127.3555},{"date":"2024-03-07","close":13998.2021},{"date":"2024-03-08","close":14301.2158},{"date":"2024-03-11","close":14365.792},{"date":"2024-03-12","close":14703.5771},{"date":"2024-03-13","close":14653.9033},{"date":"2024-03-14","close":14668.8047},{"date":"2024-03-15","close":14455.2051},{"date":"2024-03-18","close":14723.4463},{"date":"2024-03-19","close":14768.1533},{"date":"2024-03-20","close":14723.4463},{"date":"2024-03-21","close":15011.5576},{"date":"2024-03-22","close":15036.3945},{"date":"2024-03-25","close":15344.375},{"date":"2024-03-26","close":15418.8867},{"date":"2024-03-27","close":15294.7002},{"date":"2024-03-28","close":15235.0908},{"date":"2024-03-29","close":15071.166},{"date":"2024-04-01","close":15110.9062},{"date":"2024-04-02","close":14634.0332},{"date":"2024-04-03","close":14375.7275},{"date":"2024-04-04","close":14375.7275},{"date":"2024-04-05","close":14152.1924},{"date":"2024-04-08","close":14052.8438},{"date":"2024-04-09","close":14028.0068},{"date":"2024-04-11","close":14018.0723},{"date":"2024-04-12","close":13993.2354},{"date":"2024-04-15","close":13943.5615},{"date":"2024-04-16","close":13640.5479},{"date":"2024-04-17","close":13526.2969},{"date":"2024-04-18","close":13933.626},{"date":"2024-04-19","close":13769.7012},{"date":"2024-04-22","close":13923.6924},{"date":"2024-04-23","close":13923.6924},{"date":"2024-04-24","close":14291.2812},{"date":"2024-04-25","close":14052.8438},{"date":"2024-04-26","close":14112.4531},{"date":"2024-04-29","close":14321.3789},{"date":"2024-04-30","close":14321.3789},{"date":"2024-05-02","close":14261.6865},{"date":"2024-05-03","close":14172.1465},{"date":"2024-05-07","close":14216.916},{"date":"2024-05-08","close":14236.8145},{"date":"2024-05-09","close":14132.3516},{"date":"2024-05-10","close":14027.8887},{"date":"2024-05-13","close":13769.2178},{"date":"2024-05-14","close":13893.5791},{"date":"2024-05-16","close":13968.1953},{"date":"2024-05-17","close":13321.5186},{"date":"2024-05-20","close":13351.3662},{"date":"2024-05-21","close":13366.29},{"date":"2024-05-22","close":13401.1104},{"date":"2024-05-23","close":13361.3154},{"date":"2024-05-24","close":13236.9541},{"date":"2024-05-27","close":13445.8809},{"date":"2024-05-28","close":13430.957},{"date":"2024-05-29","close":13187.21},{"date":"2024-05-30","close":13092.6953},{"date":"2024-05-31","close":13217.0557},{"date":"2024-06-03","close":13316.5449},{"date":"2024-06-04","close":13465.7783},{"date":"2024-06-05","close":13664.7549},{"date":"2024-06-07","close":14027.8887},{"date":"2024-06-10","close":13828.9111},{"date":"2024-06-11","close":14012.9648},{"date":"2024-06-12","close":14027.8887},{"date":"2024-06-13","close":13993.0674},{"date":"2024-06-14","close":13749.3203},{"date":"2024-06-17","close":13734.3975},{"date":"2024-06-18","close":13744.3457},{"date":"2024-06-19","close":13764.2441},{"date":"2024-06-20","close":13694.6016},{"date":"2024-06-21","close":13669.7295},{"date":"2024-06-24","close":13480.7012},{"date":"2024-06-25","close":13545.3691},{"date":"2024-06-26","close":13485.6758},{"date":"2024-06-27","close":13490.6504},{"date":"2024-06-28","close":13520.4971},{"date":"2024-07-01","close":13734.3975},{"date":"2024-07-02","close":13391.1621},{"date":"2024-07-03","close":13724.4482},{"date":"2024-07-04","close":13843.835},{"date":"2024-07-05","close":14102.5049},{"date":"2024-07-08","close":14291.5332},{"date":"2024-07-09","close":14286.5586},{"date":"2024-07-10","close":14216.916},{"date":"2024-07-11","close":14097.5303},{"date":"2024-07-12","close":14067.6836},{"date":"2024-07-15","close":14092.5557},{"date":"2024-07-16","close":13843.835},{"date":"2024-07-17","close":13619.9854},{"date":"2024-07-18","close":13555.3184},{"date":"2024-07-19","close":13659.7812},{"date":"2024-07-22","close":13321.5186},{"date":"2024-07-23","close":13371.2646},{"date":"2024-07-24","close":13416.0342},{"date":"2024-07-25","close":13132.4912},{"date":"2024-07-26","close":13107.6191},{"date":"2024-07-29","close":13311.5703},{"date":"2024-07-30","close":13331.4688},{"date":"2024-07-31","close":13306.5957},{"date":"2024-08-01","close":13490.6504},{"date":"2024-08-02","close":12873.8203},{"date":"2024-08-05","close":11515.8018},{"date":"2024-08-06","close":12247.043},{"date":"2024-08-07","close":12535.5596},{"date":"2024-08-08","close":12411.1992},{"date":"2024-08-09","close":12739.5117},{"date":"2024-08-12","close":12814.1279},{"date":"2024-08-13","close":12749.46},{"date":"2024-08-14","close":12903.667},{"date":"2024-08-16","close":13182.2354},{"date":"2024-08-19","close":12948.4375},{"date":"2024-08-20","close":13087.7207},{"date":"2024-08-21","close":12898.6934},{"date":"2024-08-22","close":12829.0508},{"date":"2024-08-23","close":12908.6416},{"date":"2024-08-26","close":12784.2812},{"date":"2024-08-27","close":12716.0},{"date":"2024-08-28","close":12699.7158},{"date":"2024-08-29","close":12610.1768},{"date":"2024-08-30","close":12839.0},{"date":"2024-09-02","close":12908.6416},{"date":"2024-09-03","close":12679.8184},{"date":"2024-09-04","close":12157.5039},{"date":"2024-09-05","close":12092.8359},{"date":"2024-09-06","close":11709.8047},{"date":"2024-09-09","close":11873.9609},{"date":"2024-09-10","close":11665.0342},{"date":"2024-09-11","close":11734.6768},{"date":"2024-09-12","close":12122.6826},{"date":"2024-09-13","close":12197.2988},{"date":"2024-09-19","close":12336.583},{"date":"2024-09-20","close":12535.5596},{"date":"2024-09-23","close":12724.5879},{"date":"2024-09-24","close":12968.335},{"date":"2024-09-25","close":12734.5371},{"date":"2024-09-26","close":13107.6191},{"date":"2024-09-27","close":12968.335},{"date":"2024-09-30","close":12799.2041},{"date":"2024-10-02","close":12863.8721},{"date":"2024-10-04","close":13042.9512},{"date":"2024-10-07","close":13217.0557},{"date":"2024-10-08","close":13197.1582},{"date":"2024-10-10","close":13147.4141},{"date":"2024-10-11","close":12993.207},{"date":"2024-10-14","close":12933.5137},{"date":"2024-10-15","close":13047.9258},{"date":"2024-10-16","close":12843.9746},{"date":"2024-10-17","close":12834.0254},{"date":"2024-10-18","close":12595.2529},{"date":"2024-10-21","close":12804.1787},{"date":"2024-10-22","close":12371.4043},{"date":"2024-10-23","close":12560.4316},{"date":"2024-10-24","close":12381.3525},{"date":"2024-10-25","close":12256.9922},{"date":"2024-10-28","close":12585.3037},{"date":"2024-10-29","close":12684.793},{"date":"2024-10-30","close":12527.0},{"date":"2024-10-31","close":12644.9971},{"date":"2024-11-01","close":12326.6338},{"date":"2024-11-04","close":12973.3096},{"date":"2024-11-05","close":12866.0},{"date":"2024-11-06","close":12654.9463},{"date":"2024-11-07","close":12416.1738},{"date":"2024-11-08","close":12640.0225},{"date":"2024-11-11","close":12441.0459},{"date":"2024-11-12","close":12247.043},{"date":"2024-11-13","close":11839.1396},{"date":"2024-11-14","close":11689.9072},{"date":"2024-11-15","close":11839.1396},{"date":"2024-11-18","close":11918.7305},{"date":"2024-11-19","close":11679.958},{"date":"2024-11-20","close":11585.4434},{"date":"2024-11-21","close":11605.3418},{"date":"2024-11-22","close":11341.6973},{"date":"2024-11-25","close":11844.1143},{"date":"2024-11-26","close":11610.3164},{"date":"2024-11-27","close":11570.5205},{"date":"2024-11-28","close":11605.3418},{"date":"2024-11-29","close":11286.9785},{"date":"2024-12-02","close":11321.7988},{"date":"2024-12-03","close":11585.4434},{"date":"2024-12-04","close":11396.416},{"date":"2024-12-05","close":11326.7734},{"date":"2024-12-06","close":11277.0293},{"date":"2024-12-09","close":10714.9189},{"date":"2024-12-10","close":11217.3359},{"date":"2024-12-11","close":11286.9785},{"date":"2024-12-12","close":11520.7764},{"date":"2024-12-13","close":11540.6738},{"date":"2024-12-16","close":11555.5977},{"date":"2024-12-17","close":11431.2363},{"date":"2024-12-18","close":11490.9297},{"date":"2024-12-19","close":11187.4902},{"date":"2024-12-20","close":10918.8711},{"date":"2024-12-23","close":11097.9502},{"date":"2024-12-24","close":11167.5918},{"date":"2024-12-26","close":11122.8223},{"date":"2024-12-27","close":10998.4619},{"date":"2024-12-30","close":11217.3359},{"date":"2025-01-02","close":11262.1064},{"date":"2025-01-03","close":11694.8809},{"date":"2025-01-06","close":11873.9609},{"date":"2025-01-07","close":11903.8066},{"date":"2025-01-08","close":11938.6279},{"date":"2025-01-09","close":11963.5},{"date":"2025-01-10","close":11873.9609},{"date":"2025-01-13","close":11655.0859},{"date":"2025-01-14","close":11868.9863},{"date":"2025-01-15","close":11744.625},{"date":"2025-01-16","close":11988.3721},{"date":"2025-01-17","close":12003.2959},{"date":"2025-01-20","close":12092.8359},{"date":"2025-01-21","close":12082.8877},{"date":"2025-01-22","close":12202.2734},{"date":"2025-01-23","close":12132.6318},{"date":"2025-01-24","close":12247.043},{"date":"2025-01-31","close":12252.0176},{"date":"2025-02-03","close":11749.5996},{"date":"2025-02-04","close":12062.9893},{"date":"2025-02-05","close":12276.8896},{"date":"2025-02-06","close":12450.9951},{"date":"2025-02-07","close":12500.7393},{"date":"2025-02-10","close":12580.3301},{"date":"2025-02-11","close":12545.5088},{"date":"2025-02-12","close":12500.7393},{"date":"2025-02-13","close":12525.6113},{"date":"2025-02-14","close":12734.5371},{"date":"2025-02-17","close":12928.5391},{"date":"2025-02-18","close":12988.2324},{"date":"2025-02-19","close":13072.7979},{"date":"2025-02-20","close":12898.6934},{"date":"2025-02-21","close":13042.9512},{"date":"2025-02-24","close":13092.6953},{"date":"2025-02-25","close":13013.1045},{"date":"2025-02-26","close":13023.0537},{"date":"2025-02-27","close":13117.5674},{"date":"2025-02-28","close":12570.3809},{"date":"2025-03-04","close":12510.6875},{"date":"2025-03-05","close":12600.2275},{"date":"2025-03-06","close":12321.6592},{"date":"2025-03-07","close":12187.3506},{"date":"2025-03-10","close":12122.6826},{"date":"2025-03-11","close":12048.0654},{"date":"2025-03-12","close":12117.708},{"date":"2025-03-13","close":11988.3721},{"date":"2025-03-14","close":12182.376},{"date":"2025-03-17","close":12480.8408},{"date":"2025-03-18","close":12530.5859},{"date":"2025-03-19","close":12361.4551},{"date":"2025-03-20","close":12048.0654},{"date":"2025-03-21","close":11849.0879},{"date":"2025-03-24","close":11938.6279},{"date":"2025-03-25","close":11769.4971},{"date":"2025-03-26","close":11859.0371},{"date":"2025-03-27","close":11679.958},{"date":"2025-03-28","close":11446.1602},{"date":"2025-03-31","close":11122.8223},{"date":"2025-04-01","close":11431.2363},{"date":"2025-04-02","close":11267.0811},{"date":"2025-04-03","close":11267.0811},{"date":"2025-04-04","close":11351.6455},{"date":"2025-04-07","close":10680.0977},{"date":"2025-04-08","close":10844.2549},{"date":"2025-04-09","close":10555.7373},{"date":"2025-04-10","close":11237.2344},{"date":"2025-04-11","close":11421.2881},{"date":"2025-04-14","close":11665.0342},{"date":"2025-04-15","close":11650.1113},{"date":"2025-04-16","close":11326.7734},{"date":"2025-04-17","close":11615.29},{"date":"2025-04-18","close":11719.7529},{"date":"2025-04-21","close":11630.2139},{"date":"2025-04-22","close":11640.1621},{"date":"2025-04-23","close":11878.9346},{"date":"2025-04-24","close":11849.0879},{"date":"2025-04-25","close":11849.0879},{"date":"2025-04-28","close":11679.958},{"date":"2025-04-29","close":11783.8154},{"date":"2025-04-30","close":11629.0283},{"date":"2025-05-02","close":11778.8223},{"date":"2025-05-07","close":11683.9531},{"date":"2025-05-08","close":11798.7949},{"date":"2025-05-09","close":11639.0146},{"date":"2025-05-12","close":11653.9941},{"date":"2025-05-13","close":11768.8359},{"date":"2025-05-14","close":11848.7266},{"date":"2025-05-15","close":11753.8564},{"date":"2025-05-16","close":11609.0557},{"date":"2025-05-19","close":11434.2959},{"date":"2025-05-20","close":11389.3574},{"date":"2025-05-21","close":11529.165},{"date":"2025-05-22","close":11509.1924},{"date":"2025-05-23","close":11474.2412},{"date":"2025-05-26","close":11644.0078},{"date":"2025-05-27","close":11733.8838},{"date":"2025-05-28","close":11773.8291},{"date":"2025-05-29","close":11893.665},{"date":"2025-05-30","close":11888.6719},{"date":"2025-06-02","close":12003.5137},{"date":"2025-06-04","close":12088.3975},{"date":"2025-06-05","close":12153.3076},{"date":"2025-06-09","close":12308.0957},{"date":"2025-06-10","close":12502.8281},{"date":"2025-06-11","close":12817.3955},{"date":"2025-06-12","close":12837.3682},{"date":"2025-06-13","close":12452.8965},{"date":"2025-06-16","close":12547.7666},{"date":"2025-06-17","close":12487.8486},{"date":"2025-06-18","close":12517.8076},{"date":"2025-06-19","close":12587.7119},{"date":"2025-06-20","close":12777.4512},{"date":"2025-06-23","close":12622.6631},{"date":"2025-06-24","close":12902.2793},{"date":"2025-06-25","close":12867.3271},{"date":"2025-06-26","close":12712.54},{"date":"2025-06-27","close":12632.6494},{"date":"2025-06-30","close":12632.6494},{"date":"2025-07-01","close":12577.7256},{"date":"2025-07-02","close":12662.6084},{"date":"2025-07-03","close":12887.2998},{"date":"2025-07-04","close":12507.8213},{"date":"2025-07-07","close":12627.6562},{"date":"2025-07-08","close":12697.5605},{"date":"2025-07-09","close":12767.4648},{"date":"2025-07-10","close":12967.1904},{"date":"2025-07-11","close":12997.1494},{"date":"2025-07-14","close":13007.1357},{"date":"2025-07-15","close":13316.71},{"date":"2025-07-16","close":13346.6689},{"date":"2025-07-17","close":13566.3672},{"date":"2025-07-18","close":13686.2031},{"date":"2025-07-21","close":13651.251},{"date":"2025-07-22","close":13476.4912},{"date":"2025-07-23","close":13536.4082},{"date":"2025-07-24","close":13516.4355},{"date":"2025-07-25","close":13421.5664},{"date":"2025-07-28","close":13446.5322},{"date":"2025-07-29","close":13391.6074},{"date":"2025-07-30","close":13366.6416},{"date":"2025-07-31","close":13426.5596},{"date":"2025-08-01","close":12777.4512},{"date":"2025-08-04","close":12987.1631},{"date":"2025-08-05","close":13291.7441},{"date":"2025-08-06","close":13376.6279},{"date":"2025-08-07","close":13356.6553},{"date":"2025-08-08","close":13421.5664},{"date":"2025-08-11","close":13511.4424},{"date":"2025-08-12","close":13431.5527},{"date":"2025-08-13","close":13646.2578},{"date":"2025-08-14","close":13691.1963},{"date":"2025-08-18","close":13336.6826},{"date":"2025-08-19","close":13181.8955},{"date":"2025-08-20","close":13072.0459},{"date":"2025-08-21","close":13002.1426},{"date":"2025-08-22","close":13087.0254},{"date":"2025-08-25","close":13356.6553},{"date":"2025-08-26","close":13441.5391},{"date":"2025-08-27","close":13426.5596},{"date":"2025-08-28","close":13316.71},{"date":"2025-08-29","close":13241.8135},{"date":"2025-09-01","close":13116.9844},{"date":"2025-09-02","close":13251.7998},{"date":"2025-09-03","close":13266.7783},{"date":"2025-09-04","close":13376.6279},{"date":"2025-09-05","close":13521.4287},{"date":"2025-09-08","close":13656.2441},{"date":"2025-09-09","close":13706.1758},{"date":"2025-09-10","close":13835.9971},{"date":"2025-09-11","close":13816.0244},{"date":"2025-09-12","close":14085.6543},{"date":"2025-09-15","close":14155.5576},{"date":"2025-09-16","close":14170.5371},{"date":"2025-09-17","close":14020.7432},{"date":"2025-09-18","close":14185.5166},{"date":"2025-09-19","close":14280.3867},{"date":"2025-09-22","close":14589.9619},{"date":"2025-09-23","close":14500.085},{"date":"2025-09-24","close":14240.4414},{"date":"2025-09-25","close":14090.6475},{"date":"2025-09-26","close":13821.0176},{"date":"2025-09-29","close":14010.7568},{"date":"2025-09-30","close":13930.8672},{"date":"2025-10-01","close":13965.8184},{"date":"2025-10-02","close":14090.6475},{"date":"2025-10-10","close":14160.5508},{"date":"2025-10-13","close":14155.5576},{"date":"2025-10-14","close":13920.8809},{"date":"2025-10-15","close":14115.6133},{"date":"2025-10-16","close":14200.4961},{"date":"2025-10-17","close":14280.3867},{"date":"2025-10-20","close":14629.9062},{"date":"2025-10-21","close":14604.9404},{"date":"2025-10-22","close":14749.7422},{"date":"2025-10-23","close":14599.9482},{"date":"2025-10-24","close":14824.6387},{"date":"2025-10-27","close":15373.8848},{"date":"2025-10-28","close":15398.8506},{"date":"2025-10-29","close":15303.9805},{"date":"2025-10-30","close":15204.1182},{"date":"2025-10-31","close":15343.9258},{"date":"2025-11-03","close":15708.4258},{"date":"2025-11-04","close":16087.9043},{"date":"2025-11-05","close":15613.5557},{"date":"2025-11-06","close":15598.5762},{"date":"2025-11-07","close":15164.1729},{"date":"2025-11-10","close":15298.9873},{"date":"2025-11-11","close":15194.1318},{"date":"2025-11-12","close":15753.3633},{"date":"2025-11-13","close":16062.9385},{"date":"2025-11-14","close":15683.46},{"date":"2025-11-17","close":15778.3291},{"date":"2025-11-18","close":15413.8301},{"date":"2025-11-19","close":15204.1182},{"date":"2025-11-20","close":15608.5625},{"date":"2025-11-21","close":15064.3096},{"date":"2025-11-24","close":14819.6465},{"date":"2025-11-25","close":14754.7354},{"date":"2025-11-26","close":15144.2002},{"date":"2025-11-27","close":15179.1523},{"date":"2025-11-28","close":15878.1924},{"date":"2025-12-01","close":16112.8701},{"date":"2025-12-02","close":16127.8496},{"date":"2025-12-03","close":16107.877},{"date":"2025-12-04","close":15978.0547},{"date":"2025-12-05","close":15718.4111},{"date":"2025-12-08","close":15928.124},{"date":"2025-12-09","close":15943.1025},{"date":"2025-12-10","close":16032.9795},{"date":"2025-12-11","close":15898.165},{"date":"2025-12-12","close":15803.2949},{"date":"2025-12-15","close":15788.3154},{"date":"2025-12-16","close":15358.9053},{"date":"2025-12-17","close":15303.9805},{"date":"2025-12-18","close":15029.3584},{"date":"2025-12-19","close":15244.0635},{"date":"2025-12-22","close":15423.8164},{"date":"2025-12-23","close":15328.9463},{"date":"2025-12-24","close":15219.0977},{"date":"2025-12-26","close":15358.9053},{"date":"2025-12-29","close":15558.6309},{"date":"2025-12-30","close":15408.8369},{"date":"2026-01-02","close":15798.3018},{"date":"2026-01-05","close":15973.0615},{"date":"2026-01-06","close":16037.9727},{"date":"2026-01-07","close":15888.1787},{"date":"2026-01-08","close":15873.1992},{"date":"2026-01-09","close":15893.1719},{"date":"2026-01-12","close":15833.2539},{"date":"2026-01-13","close":15848.2334},{"date":"2026-01-14","close":15678.4668},{"date":"2026-01-15","close":15818.2744},{"date":"2026-01-16","close":15948.0957},{"date":"2026-01-19","close":16107.877},{"date":"2026-01-20","close":16197.7529},{"date":"2026-01-21","close":15418.8232},{"date":"2026-01-22","close":15858.2197},{"date":"2026-01-23","close":16547.2734},{"date":"2026-01-26","close":18409.7148},{"date":"2026-01-27","close":18879.0703},{"date":"2026-01-28","close":20292.1289},{"date":"2026-01-29","close":20886.3145},{"date":"2026-01-30","close":20471.8828},{"date":"2026-02-02","close":19268.5352},{"date":"2026-02-03","close":20117.3691},{"date":"2026-02-04","close":20012.5137},{"date":"2026-02-05","close":19148.7012},{"date":"2026-02-06","close":18504.584},{"date":"2026-02-09","close":19558.1387},{"date":"2026-02-10","close":19083.7891},{"date":"2026-02-11","close":19058.8242},{"date":"2026-02-12","close":19318.4668},{"date":"2026-02-13","close":18929.002},{"date":"2026-02-19","close":20317.0957},{"date":"2026-02-20","close":20197.2598},{"date":"2026-02-23","close":19937.6172},{"date":"2026-02-24","close":20117.3691},{"date":"2026-02-25","close":20132.3496},{"date":"2026-02-26","close":20986.1758},{"date":"2026-02-27","close":21071.0605},{"date":"2026-03-03","close":19972.5684},{"date":"2026-03-04","close":17036.6016},{"date":"2026-03-05","close":19548.1523},{"date":"2026-03-06","close":20501.8418},{"date":"2026-03-09","close":19782.8301},{"date":"2026-03-10","close":20052.459},{"date":"2026-03-11","close":19653.0078},{"date":"2026-03-12","close":19747.877},{"date":"2026-03-13","close":19897.6719},{"date":"2026-03-16","close":19613.0625},{"date":"2026-03-17","close":19623.0488},{"date":"2026-03-18","close":20177.2871},{"date":"2026-03-19","close":19757.8633},{"date":"2026-03-20","close":20062.4453},{"date":"2026-03-23","close":18983.9258},{"date":"2026-03-24","close":19383.3789},{"date":"2026-03-25","close":20072.4316},{"date":"2026-03-26","close":19722.9121},{"date":"2026-03-27","close":19802.8027},{"date":"2026-03-30","close":19193.6387},{"date":"2026-03-31","close":18130.0996},{"date":"2026-04-01","close":19193.6387},{"date":"2026-04-02","close":18035.2305},{"date":"2026-04-03","close":18055.2031},{"date":"2026-04-06","close":17790.5664},{"date":"2026-04-07","close":17720.6621},{"date":"2026-04-08","close":18684.3379},{"date":"2026-04-09","close":18389.7422},{"date":"2026-04-10","close":18549.5234},{"date":"2026-04-13","close":18514.5703},{"date":"2026-04-14","close":18699.3184},{"date":"2026-04-15","close":19388.3711},{"date":"2026-04-16","close":19523.1855},{"date":"2026-04-17","close":19523.1855},{"date":"2026-04-20","close":19672.9805},{"date":"2026-04-21","close":19872.7051},{"date":"2026-04-22","close":19842.7461},{"date":"2026-04-23","close":19687.959},{"date":"2026-04-24","close":20267.1641},{"date":"2026-04-27","close":20641.6504},{"date":"2026-04-28","close":20387.0},{"date":"2026-04-29","close":20490.0},{"date":"2026-04-30","close":19855.0},{"date":"2026-05-04","close":20175.0},{"date":"2026-05-06","close":20235.0},{"date":"2026-05-07","close":20050.0},{"date":"2026-05-08","close":20125.0},{"date":"2026-05-11","close":20060.0},{"date":"2026-05-12","close":19535.0},{"date":"2026-05-13","close":19540.0},{"date":"2026-05-14","close":19910.0},{"date":"2026-05-15","close":18975.0},{"date":"2026-05-18","close":18490.0},{"date":"2026-05-19","close":18140.0},{"date":"2026-05-20","close":17590.0},{"date":"2026-05-21","close":18595.0},{"date":"2026-05-22","close":19780.0},{"date":"2026-05-26","close":19995.0},{"date":"2026-05-27","close":19465.0},{"date":"2026-05-28","close":19120.0},{"date":"2026-05-29","close":18730.0},{"date":"2026-06-01","close":18410.0},{"date":"2026-06-02","close":17955.0},{"date":"2026-06-04","close":18570.0},{"date":"2026-06-05","close":17555.0},{"date":"2026-06-08","close":15790.0},{"date":"2026-06-09","close":16760.0},{"date":"2026-06-10","close":16560.0},{"date":"2026-06-11","close":17635.0},{"date":"2026-06-12","close":18015.0},{"date":"2026-06-15","close":18295.0},{"date":"2026-06-16","close":17760.0},{"date":"2026-06-17","close":18215.0},{"date":"2026-06-18","close":17650.0},{"date":"2026-06-19","close":16965.0},{"date":"2026-06-22","close":17380.0},{"date":"2026-06-23","close":15930.0},{"date":"2026-06-24","close":16310.0},{"date":"2026-06-25","close":15870.0},{"date":"2026-06-26","close":15260.0},{"date":"2026-06-29","close":16710.0},{"date":"2026-06-30","close":16565.0},{"date":"2026-07-01","close":16625.0},{"date":"2026-07-02","close":15480.0},{"date":"2026-07-03","close":15230.0},{"date":"2026-07-06","close":14730.0},{"date":"2026-07-07","close":14535.0},{"date":"2026-07-08","close":13565.0},{"date":"2026-07-09","close":13770.0},{"date":"2026-07-10","close":14420.0},{"date":"2026-07-13","close":13800.0},{"date":"2026-07-14","close":13410.0},{"date":"2026-07-15","close":14345.0},{"date":"2026-07-16","close":13580.0},{"date":"2026-07-20","close":12610.0},{"date":"2026-07-21","close":12650.0},{"date":"2026-07-22","close":12525.0},{"date":"2026-07-23","close":13400.0},{"date":"2026-07-24","close":12510.0},{"date":"2026-07-27","close":12950.0},{"date":"2026-07-28","close":11845.0},{"date":"2026-07-29","close":11125.0},{"date":"2026-07-30","close":10605.0},{"date":"2026-07-31","close":12100.0},{"date":"2026-08-03","close":12470.0},{"date":"2026-08-04","close":13330.0},{"date":"2026-08-05","close":13545.0},{"date":"2026-08-06","close":13580.0},{"date":"2026-08-07","close":13605.0},{"date":"2026-08-10","close":14780.0},{"date":"2026-08-11","close":14780.0},{"date":"2026-08-12","close":14705.0},{"date":"2026-08-13","close":14800.0},{"date":"2026-08-14","close":14830.0},{"date":"2026-08-18","close":14190.0},{"date":"2026-08-19","close":14230.0},{"date":"2026-08-20","close":14615.0},{"date":"2026-08-21","close":13810.0},{"date":"2026-08-24","close":14075.0},{"date":"2026-08-25","close":14300.0},{"date":"2026-08-26","close":14200.0},{"date":"2026-08-27","close":14500.0},{"date":"2026-08-28","close":14475.0},{"date":"2026-08-31","close":14370.0},{"date":"2026-09-01","close":13950.0},{"date":"2026-09-02","close":13620.0},{"date":"2026-09-03","close":13295.0},{"date":"2026-09-04","close":13820.0},{"date":"2026-09-07","close":14030.0},{"date":"2026-09-08","close":13690.0},{"date":"2026-09-09","close":14120.0},{"date":"2026-09-10","close":14365.0},{"date":"2026-09-11","close":13840.0},{"date":"2026-09-14","close":13585.0},{"date":"2026-09-15","close":13685.0},{"date":"2026-09-16","close":13775.0},{"date":"2026-09-17","close":13800.0},{"date":"2026-09-18","close":13830.0},{"date":"2026-09-21","close":14045.0},{"date":"2026-09-22","close":13920.0},{"date":"2026-09-23","close":14150.0},{"date":"2026-09-28","close":14125.0},{"date":"2026-09-29","close":14300.0},{"date":"2026-09-30","close":14455.0},{"date":"2026-10-01","close":15315.0},{"date":"2026-10-02","close":15180.0},{"date":"2026-10-06","close":15850.0},{"date":"2026-10-07","close":15345.0},{"date":"2026-10-08","close":15165.0},{"date":"2026-10-12","close":14385.0},{"date":"2026-10-13","close":14225.0},{"date":"2026-10-14","close":13920.0},{"date":"2026-10-15","close":12760.0},{"date":"2026-10-16","close":13370.0},{"date":"2026-10-19","close":13725.0},{"date":"2026-10-20","close":13115.0},{"date":"2026-10-21","close":13320.0},{"date":"2026-10-22","close":12725.0},{"date":"2026-10-23","close":12215.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1013680.0,"foreign_net":418387.0,"institution_net":-1432067.0},{"date":"2026-10-21","retail_net":-504079.0,"foreign_net":-283122.0,"institution_net":787201.0},{"date":"2026-10-20","retail_net":408163.0,"foreign_net":232692.0,"institution_net":-640855.0},{"date":"2026-10-19","retail_net":-210959.0,"foreign_net":-435380.0,"institution_net":646339.0},{"date":"2026-10-16","retail_net":-316523.0,"foreign_net":-1072556.0,"institution_net":1389079.0},{"date":"2026-10-15","retail_net":4619444.0,"foreign_net":774144.0,"institution_net":-5393588.0},{"date":"2026-10-14","retail_net":262702.0,"foreign_net":1018299.0,"institution_net":-1281001.0},{"date":"2026-10-13","retail_net":153618.0,"foreign_net":-257186.0,"institution_net":103568.0},{"date":"2026-10-12","retail_net":372666.0,"foreign_net":1207910.0,"institution_net":-1580576.0},{"date":"2026-10-08","retail_net":-66018.0,"foreign_net":708322.0,"institution_net":-642304.0},{"date":"2026-10-07","retail_net":608550.0,"foreign_net":-133004.0,"institution_net":-475546.0},{"date":"2026-10-06","retail_net":-1561151.0,"foreign_net":-130376.0,"institution_net":1691527.0},{"date":"2026-10-02","retail_net":87842.0,"foreign_net":161998.0,"institution_net":-249840.0},{"date":"2026-10-01","retail_net":-998302.0,"foreign_net":-1646795.0,"institution_net":2645097.0},{"date":"2026-09-30","retail_net":-1019624.0,"foreign_net":-956748.0,"institution_net":1976372.0},{"date":"2026-09-29","retail_net":-1176531.0,"foreign_net":1115589.0,"institution_net":60942.0},{"date":"2026-09-28","retail_net":-541.0,"foreign_net":957307.0,"institution_net":-956766.0},{"date":"2026-09-23","retail_net":-866172.0,"foreign_net":268133.0,"institution_net":598039.0},{"date":"2026-09-22","retail_net":126020.0,"foreign_net":-45945.0,"institution_net":-80075.0},{"date":"2026-09-21","retail_net":-1031992.0,"foreign_net":620627.0,"institution_net":411365.0},{"date":"2026-09-18","retail_net":109594.0,"foreign_net":-341491.0,"institution_net":231897.0},{"date":"2026-09-17","retail_net":-397466.0,"foreign_net":-350255.0,"institution_net":747721.0},{"date":"2026-09-16","retail_net":-914380.0,"foreign_net":140178.0,"institution_net":774202.0},{"date":"2026-09-15","retail_net":-794526.0,"foreign_net":-437682.0,"institution_net":1232208.0},{"date":"2026-09-14","retail_net":199492.0,"foreign_net":-644018.0,"institution_net":444526.0},{"date":"2026-09-11","retail_net":1297426.0,"foreign_net":448030.0,"institution_net":-1745456.0},{"date":"2026-09-10","retail_net":-735061.0,"foreign_net":-1339233.0,"institution_net":2074294.0},{"date":"2026-09-09","retail_net":-2149826.0,"foreign_net":738238.0,"institution_net":1411588.0},{"date":"2026-09-08","retail_net":533163.0,"foreign_net":-177246.0,"institution_net":-355917.0},{"date":"2026-09-07","retail_net":-921096.0,"foreign_net":-2237456.0,"institution_net":3158552.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":1013680.0,"foreign_net":418387.0,"institution_net":-1432067.0},"d3":{"retail_net":917764.0,"foreign_net":367957.0,"institution_net":-1285721.0},"d7":{"retail_net":5272428.0,"foreign_net":652464.0,"institution_net":-5924892.0},"d14":{"retail_net":3869633.0,"foreign_net":563333.0,"institution_net":-4432966.0},"d30":{"retail_net":-3871887.0,"foreign_net":-1678639.0,"institution_net":5550526.0}},"analysis":"최근 5일 외국인 순매수 -114.00만, 기관 순매수 74.97만. 30일 누적: 외국인 -167.86만, 기관 555.05만.","foreign_flow":-1139979.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":749697.0},"insider_trades":[],"price_analysis":{"current":12440.0,"low_30d":12140.0,"support":12517.0,"high_30d":15910.0,"change_1d":-2.2,"change_7d":-9.4,"change_30d":-9.1,"resistance":15533.0,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 코스닥150","phase":"above-fold","symbol_resolved":true}