{"status":"ok","report":{"etf":{"aum":1333800000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"알테오젠","ticker":"196170","weight":7.57},{"name":"에코프로","ticker":"086520","weight":4.66},{"name":"에코프로비엠","ticker":"247540","weight":3.64},{"name":"주성엔지니어링","ticker":"036930","weight":3.28},{"name":"HLB","ticker":"028300","weight":3.09},{"name":"원익IPS","ticker":"240810","weight":2.4},{"name":"에이비엘바이오","ticker":"298380","weight":2.16},{"name":"리노공업","ticker":"058470","weight":2.12},{"name":"펩트론","ticker":"087010","weight":2.09},{"name":"레인보우로보틱스","ticker":"277810","weight":2.06}],"base_index":"코스닥 150","aum_display":"1조 3,338억","expense_ratio":0.19,"dividend_yield":null,"holdings_count":10,"tracking_error":0.43},"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":"2026-10-23T09:40:39.021600+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":37.7,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.3,"direction":"higher_better","percentile":35}],"summary":"RSI 38","percentile":34}},"is_etf":true,"signals":[],"summary":"TIGER 코스닥150(232080)은(는) 코스닥 150를 추종하는 ETF입니다, 순자산 1조 3,338억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.31,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.31%","value_pct":0.31},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.3148},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-276.8288075396704,"grade":"D","trend":"하락","atr_14":748.2142857142857,"rsi_14":37.71186440677966,"sma_20":14440.0,"sma_60":14121.25,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-276.83)가 시그널선(-71.90)을 하회합니다(데드크로스). SMA20 14440, SMA60 14121 — 혼조세입니다. 볼린저밴드 12717~16163 (현재 위치 -1%).","bb_lower":12717.1128882019,"bb_upper":16162.8871117981,"macd_signal":-71.9047380273859},"change_pct":-2.54,"chart_data":[{"date":"2024-10-23","open":12763,"high":12996,"low":12504,"close":12907,"volume":202537},{"date":"2024-10-24","open":12872,"high":12872,"low":12668,"close":12723,"volume":88724},{"date":"2024-10-25","open":12758,"high":12813,"low":12524,"close":12604,"volume":170252},{"date":"2024-10-28","open":12638,"high":12922,"low":12638,"close":12922,"volume":130906},{"date":"2024-10-29","open":12882,"high":13047,"low":12688,"close":13047,"volume":123976},{"date":"2024-10-30","open":12996,"high":13046,"low":12852,"close":12897,"volume":102079},{"date":"2024-10-31","open":12752,"high":12991,"low":12584,"close":12992,"volume":193793},{"date":"2024-11-01","open":12867,"high":12867,"low":12668,"close":12669,"volume":317569},{"date":"2024-11-04","open":12688,"high":13334,"low":12599,"close":13320,"volume":319928},{"date":"2024-11-05","open":13270,"high":13370,"low":13171,"close":13216,"volume":143632},{"date":"2024-11-06","open":13271,"high":13419,"low":12867,"close":12972,"volume":224523},{"date":"2024-11-07","open":12932,"high":12957,"low":12574,"close":12738,"volume":225556},{"date":"2024-11-08","open":12922,"high":13036,"low":12817,"close":12992,"volume":231824},{"date":"2024-11-11","open":13047,"high":13047,"low":12708,"close":12768,"volume":125836},{"date":"2024-11-12","open":12798,"high":12823,"low":12484,"close":12584,"volume":353862},{"date":"2024-11-13","open":12514,"high":12663,"low":12166,"close":12176,"volume":445741},{"date":"2024-11-14","open":12290,"high":12464,"low":11987,"close":11987,"volume":714309},{"date":"2024-11-15","open":11897,"high":12220,"low":11808,"close":12156,"volume":474074},{"date":"2024-11-18","open":12061,"high":12439,"low":11961,"close":12261,"volume":608539},{"date":"2024-11-19","open":12215,"high":12215,"low":11917,"close":12007,"volume":735508},{"date":"2024-11-20","open":12046,"high":12121,"low":11877,"close":11892,"volume":391205},{"date":"2024-11-21","open":11887,"high":12011,"low":11559,"close":11907,"volume":929364},{"date":"2024-11-22","open":11882,"high":12031,"low":11634,"close":11654,"volume":344128},{"date":"2024-11-25","open":11768,"high":12185,"low":11768,"close":12151,"volume":794398},{"date":"2024-11-26","open":12146,"high":12146,"low":11837,"close":11917,"volume":334332},{"date":"2024-11-27","open":11916,"high":11991,"low":11733,"close":11882,"volume":781520},{"date":"2024-11-28","open":11951,"high":12021,"low":11842,"close":11912,"volume":264489},{"date":"2024-11-29","open":11907,"high":11907,"low":11529,"close":11579,"volume":190500},{"date":"2024-12-02","open":11693,"high":11772,"low":11549,"close":11619,"volume":862067},{"date":"2024-12-03","open":11653,"high":11966,"low":11653,"close":11872,"volume":1578673},{"date":"2024-12-04","open":11693,"high":11867,"low":11584,"close":11698,"volume":1218883},{"date":"2024-12-05","open":11727,"high":11777,"low":11584,"close":11629,"volume":1040483},{"date":"2024-12-06","open":11643,"high":11648,"low":11215,"close":11554,"volume":1106800},{"date":"2024-12-09","open":11260,"high":11339,"low":10977,"close":10987,"volume":765718},{"date":"2024-12-10","open":11175,"high":11558,"low":11175,"close":11509,"volume":543851},{"date":"2024-12-11","open":11509,"high":11688,"low":11444,"close":11564,"volume":1025874},{"date":"2024-12-12","open":11663,"high":11787,"low":11464,"close":11728,"volume":2102743},{"date":"2024-12-13","open":11703,"high":11917,"low":11648,"close":11818,"volume":376382},{"date":"2024-12-16","open":11941,"high":11971,"low":11768,"close":11828,"volume":231153},{"date":"2024-12-17","open":11862,"high":11867,"low":11643,"close":11698,"volume":252397},{"date":"2024-12-18","open":11703,"high":11817,"low":11603,"close":11773,"volume":197246},{"date":"2024-12-19","open":11454,"high":11583,"low":11400,"close":11479,"volume":198505},{"date":"2024-12-20","open":11449,"high":11479,"low":11161,"close":11206,"volume":167762},{"date":"2024-12-23","open":11345,"high":11533,"low":11235,"close":11405,"volume":161858},{"date":"2024-12-24","open":11459,"high":11503,"low":11370,"close":11445,"volume":96085},{"date":"2024-12-26","open":11538,"high":11548,"low":11370,"close":11425,"volume":100917},{"date":"2024-12-27","open":11394,"high":11489,"low":11195,"close":11305,"volume":132880},{"date":"2024-12-30","open":11245,"high":11563,"low":11210,"close":11504,"volume":279407},{"date":"2025-01-02","open":11504,"high":11648,"low":11424,"close":11549,"volume":231540},{"date":"2025-01-03","open":11544,"high":12006,"low":11534,"close":11987,"volume":275638},{"date":"2025-01-06","open":11966,"high":12210,"low":11946,"close":12176,"volume":229507},{"date":"2025-01-07","open":12191,"high":12285,"low":12156,"close":12201,"volume":261723},{"date":"2025-01-08","open":12081,"high":12245,"low":12051,"close":12241,"volume":226432},{"date":"2025-01-09","open":12236,"high":12290,"low":12111,"close":12251,"volume":175004},{"date":"2025-01-10","open":12240,"high":12265,"low":12081,"close":12151,"volume":113947},{"date":"2025-01-13","open":11961,"high":12146,"low":11872,"close":11942,"volume":93687},{"date":"2025-01-14","open":11986,"high":12185,"low":11946,"close":12156,"volume":98387},{"date":"2025-01-15","open":12240,"high":12265,"low":11977,"close":12042,"volume":127045},{"date":"2025-01-16","open":12191,"high":12354,"low":12191,"close":12300,"volume":109201},{"date":"2025-01-17","open":12240,"high":12315,"low":12220,"close":12315,"volume":225984},{"date":"2025-01-20","open":12380,"high":12424,"low":12265,"close":12395,"volume":184835},{"date":"2025-01-21","open":12429,"high":12559,"low":12245,"close":12375,"volume":168757},{"date":"2025-01-22","open":12444,"high":12558,"low":12420,"close":12514,"volume":138975},{"date":"2025-01-23","open":12509,"high":12509,"low":12390,"close":12440,"volume":95740},{"date":"2025-01-24","open":12454,"high":12588,"low":12370,"close":12539,"volume":102602},{"date":"2025-01-31","open":12474,"high":12569,"low":12429,"close":12569,"volume":165229},{"date":"2025-02-03","open":12335,"high":12335,"low":11962,"close":12062,"volume":387681},{"date":"2025-02-04","open":12255,"high":12554,"low":12255,"close":12350,"volume":196373},{"date":"2025-02-05","open":12469,"high":12603,"low":12464,"close":12569,"volume":119170},{"date":"2025-02-06","open":12663,"high":12742,"low":12643,"close":12733,"volume":90711},{"date":"2025-02-07","open":12718,"high":12857,"low":12673,"close":12798,"volume":179386},{"date":"2025-02-10","open":12703,"high":12897,"low":12593,"close":12878,"volume":132884},{"date":"2025-02-11","open":12937,"high":12976,"low":12828,"close":12843,"volume":109476},{"date":"2025-02-12","open":12837,"high":12837,"low":12698,"close":12813,"volume":105270},{"date":"2025-02-13","open":12877,"high":12967,"low":12773,"close":12843,"volume":131157},{"date":"2025-02-14","open":12887,"high":13116,"low":12887,"close":13062,"volume":171942},{"date":"2025-02-17","open":13096,"high":13255,"low":13076,"close":13241,"volume":179451},{"date":"2025-02-18","open":13296,"high":13310,"low":13156,"close":13296,"volume":311446},{"date":"2025-02-19","open":13285,"high":13454,"low":13255,"close":13405,"volume":499925},{"date":"2025-02-20","open":13390,"high":13484,"low":13166,"close":13216,"volume":277573},{"date":"2025-02-21","open":13220,"high":13390,"low":13171,"close":13390,"volume":204206},{"date":"2025-02-24","open":13235,"high":13414,"low":13180,"close":13405,"volume":321926},{"date":"2025-02-25","open":13241,"high":13424,"low":13211,"close":13330,"volume":317307},{"date":"2025-02-26","open":13310,"high":13429,"low":13245,"close":13345,"volume":334562},{"date":"2025-02-27","open":13380,"high":13519,"low":13360,"close":13430,"volume":300529},{"date":"2025-02-28","open":13215,"high":13230,"low":12853,"close":12868,"volume":432179},{"date":"2025-03-04","open":12812,"high":12827,"low":12648,"close":12813,"volume":243059},{"date":"2025-03-05","open":12912,"high":13051,"low":12823,"close":12922,"volume":268833},{"date":"2025-03-06","open":12991,"high":12991,"low":12524,"close":12634,"volume":413827},{"date":"2025-03-07","open":12523,"high":12703,"low":12450,"close":12484,"volume":410632},{"date":"2025-03-10","open":12405,"high":12584,"low":12235,"close":12415,"volume":360800},{"date":"2025-03-11","open":12051,"high":12310,"low":11996,"close":12310,"volume":432298},{"date":"2025-03-12","open":12305,"high":12509,"low":12290,"close":12405,"volume":246984},{"date":"2025-03-13","open":12494,"high":12559,"low":12266,"close":12266,"volume":257774},{"date":"2025-03-14","open":12315,"high":12563,"low":12275,"close":12465,"volume":278686},{"date":"2025-03-17","open":12579,"high":12767,"low":12469,"close":12748,"volume":211752},{"date":"2025-03-18","open":12902,"high":12907,"low":12728,"close":12823,"volume":198973},{"date":"2025-03-19","open":12787,"high":12897,"low":12639,"close":12659,"volume":249787},{"date":"2025-03-20","open":12752,"high":12777,"low":12335,"close":12335,"volume":588402},{"date":"2025-03-21","open":12101,"high":12255,"low":12056,"close":12131,"volume":664569},{"date":"2025-03-24","open":12201,"high":12344,"low":12136,"close":12241,"volume":530122},{"date":"2025-03-25","open":12280,"high":12310,"low":12027,"close":12047,"volume":426736},{"date":"2025-03-26","open":12126,"high":12170,"low":11892,"close":12151,"volume":463842},{"date":"2025-03-27","open":12021,"high":12171,"low":11952,"close":11972,"volume":329177},{"date":"2025-03-28","open":12002,"high":12002,"low":11688,"close":11733,"volume":540382},{"date":"2025-03-31","open":11429,"high":11628,"low":11335,"close":11410,"volume":557287},{"date":"2025-04-01","open":11484,"high":11832,"low":11434,"close":11693,"volume":724553},{"date":"2025-04-02","open":11703,"high":11748,"low":11464,"close":11534,"volume":253050},{"date":"2025-04-03","open":11146,"high":11544,"low":11136,"close":11544,"volume":365301},{"date":"2025-04-04","open":11354,"high":11902,"low":11354,"close":11609,"volume":823385},{"date":"2025-04-07","open":11141,"high":11260,"low":10957,"close":10967,"volume":712698},{"date":"2025-04-08","open":11245,"high":11300,"low":11031,"close":11121,"volume":919822},{"date":"2025-04-09","open":11051,"high":11071,"low":10688,"close":10793,"volume":397556},{"date":"2025-04-10","open":11474,"high":11543,"low":11255,"close":11504,"volume":1324385},{"date":"2025-04-11","open":11305,"high":11702,"low":11305,"close":11688,"volume":2305391},{"date":"2025-04-14","open":11758,"high":11941,"low":11713,"close":11917,"volume":447296},{"date":"2025-04-15","open":11921,"high":11956,"low":11773,"close":11907,"volume":217175},{"date":"2025-04-16","open":11822,"high":11872,"low":11594,"close":11594,"volume":238062},{"date":"2025-04-17","open":11633,"high":11902,"low":11633,"close":11838,"volume":157073},{"date":"2025-04-18","open":11917,"high":11992,"low":11782,"close":11992,"volume":132800},{"date":"2025-04-21","open":11961,"high":12061,"low":11852,"close":11887,"volume":390925},{"date":"2025-04-22","open":11862,"high":11961,"low":11827,"close":11907,"volume":119106},{"date":"2025-04-23","open":12061,"high":12170,"low":12011,"close":12151,"volume":197906},{"date":"2025-04-24","open":12175,"high":12210,"low":12061,"close":12141,"volume":90615},{"date":"2025-04-25","open":12210,"high":12255,"low":12131,"close":12131,"volume":148316},{"date":"2025-04-28","open":12126,"high":12201,"low":11902,"close":11972,"volume":140797},{"date":"2025-04-29","open":12012,"high":12157,"low":12007,"close":12102,"volume":680339},{"date":"2025-04-30","open":12082,"high":12127,"low":11837,"close":11917,"volume":254906},{"date":"2025-05-02","open":11902,"high":12137,"low":11832,"close":12052,"volume":750833},{"date":"2025-05-07","open":12107,"high":12127,"low":11872,"close":11992,"volume":757347},{"date":"2025-05-08","open":12017,"high":12132,"low":11992,"close":12072,"volume":174686},{"date":"2025-05-09","open":12097,"high":12097,"low":11847,"close":11937,"volume":159540},{"date":"2025-05-12","open":11932,"high":11957,"low":11787,"close":11952,"volume":259857},{"date":"2025-05-13","open":12072,"high":12192,"low":12047,"close":12057,"volume":248842},{"date":"2025-05-14","open":12057,"high":12177,"low":11882,"close":12137,"volume":274910},{"date":"2025-05-15","open":12072,"high":12147,"low":12022,"close":12047,"volume":192028},{"date":"2025-05-16","open":12052,"high":12057,"low":11827,"close":11887,"volume":393683},{"date":"2025-05-19","open":11792,"high":11822,"low":11578,"close":11702,"volume":544135},{"date":"2025-05-20","open":11827,"high":11892,"low":11643,"close":11658,"volume":151442},{"date":"2025-05-21","open":11707,"high":11902,"low":11707,"close":11817,"volume":135224},{"date":"2025-05-22","open":11747,"high":11802,"low":11658,"close":11782,"volume":180480},{"date":"2025-05-23","open":11817,"high":11837,"low":11683,"close":11747,"volume":166525},{"date":"2025-05-26","open":11847,"high":12012,"low":11812,"close":11927,"volume":167099},{"date":"2025-05-27","open":11962,"high":12002,"low":11867,"close":12002,"volume":172686},{"date":"2025-05-28","open":12077,"high":12167,"low":12027,"close":12027,"volume":217538},{"date":"2025-05-29","open":12197,"high":12207,"low":12097,"close":12192,"volume":161223},{"date":"2025-05-30","open":12152,"high":12246,"low":12092,"close":12152,"volume":163613},{"date":"2025-06-02","open":12142,"high":12336,"low":12122,"close":12291,"volume":165155},{"date":"2025-06-04","open":12381,"high":12481,"low":12361,"close":12391,"volume":300895},{"date":"2025-06-05","open":12391,"high":12636,"low":12376,"close":12456,"volume":402242},{"date":"2025-06-09","open":12516,"high":12646,"low":12476,"close":12621,"volume":430388},{"date":"2025-06-10","open":12696,"high":12825,"low":12581,"close":12800,"volume":443792},{"date":"2025-06-11","open":12885,"high":13200,"low":12875,"close":13130,"volume":1244516},{"date":"2025-06-12","open":13145,"high":13304,"low":13117,"close":13145,"volume":918096},{"date":"2025-06-13","open":13185,"high":13220,"low":12621,"close":12765,"volume":1678756},{"date":"2025-06-16","open":12775,"high":12935,"low":12701,"close":12860,"volume":510746},{"date":"2025-06-17","open":12880,"high":13045,"low":12656,"close":12790,"volume":580864},{"date":"2025-06-18","open":12716,"high":12950,"low":12686,"close":12825,"volume":432096},{"date":"2025-06-19","open":12920,"high":12920,"low":12731,"close":12870,"volume":429306},{"date":"2025-06-20","open":12905,"high":13120,"low":12825,"close":13080,"volume":457833},{"date":"2025-06-23","open":12870,"high":12920,"low":12750,"close":12910,"volume":647058},{"date":"2025-06-24","open":13125,"high":13294,"low":13125,"close":13215,"volume":567841},{"date":"2025-06-25","open":13299,"high":13299,"low":13075,"close":13195,"volume":481812},{"date":"2025-06-26","open":13220,"high":13230,"low":12875,"close":13030,"volume":413696},{"date":"2025-06-27","open":13045,"high":13080,"low":12845,"close":12925,"volume":403078},{"date":"2025-06-30","open":12950,"high":12995,"low":12845,"close":12905,"volume":289190},{"date":"2025-07-01","open":12945,"high":13015,"low":12885,"close":12895,"volume":362414},{"date":"2025-07-02","open":12945,"high":13000,"low":12721,"close":12975,"volume":294719},{"date":"2025-07-03","open":13030,"high":13237,"low":12960,"close":13185,"volume":330520},{"date":"2025-07-04","open":13185,"high":13190,"low":12805,"close":12835,"volume":562003},{"date":"2025-07-07","open":12795,"high":12950,"low":12696,"close":12925,"volume":433557},{"date":"2025-07-08","open":12920,"high":13005,"low":12825,"close":12995,"volume":311141},{"date":"2025-07-09","open":13015,"high":13100,"low":12960,"close":13055,"volume":459782},{"date":"2025-07-10","open":13085,"high":13319,"low":13085,"close":13289,"volume":1687369},{"date":"2025-07-11","open":13284,"high":13459,"low":13284,"close":13304,"volume":689789},{"date":"2025-07-14","open":13354,"high":13409,"low":13227,"close":13324,"volume":865784},{"date":"2025-07-15","open":13304,"high":13649,"low":13259,"close":13649,"volume":718938},{"date":"2025-07-16","open":13574,"high":13714,"low":13509,"close":13674,"volume":357944},{"date":"2025-07-17","open":13689,"high":13903,"low":13619,"close":13903,"volume":435806},{"date":"2025-07-18","open":13948,"high":14088,"low":13928,"close":14038,"volume":588407},{"date":"2025-07-21","open":14018,"high":14088,"low":13943,"close":14018,"volume":539184},{"date":"2025-07-22","open":14048,"high":14173,"low":13734,"close":13813,"volume":639163},{"date":"2025-07-23","open":13878,"high":13918,"low":13654,"close":13908,"volume":429650},{"date":"2025-07-24","open":13913,"high":14038,"low":13828,"close":13868,"volume":451124},{"date":"2025-07-25","open":13803,"high":13873,"low":13739,"close":13739,"volume":1460665},{"date":"2025-07-28","open":13798,"high":13858,"low":13634,"close":13764,"volume":528742},{"date":"2025-07-29","open":13769,"high":13798,"low":13579,"close":13714,"volume":810250},{"date":"2025-07-30","open":13769,"high":13848,"low":13684,"close":13699,"volume":583297},{"date":"2025-07-31","open":13783,"high":13798,"low":13569,"close":13749,"volume":341405},{"date":"2025-08-01","open":13514,"high":13519,"low":13095,"close":13100,"volume":761919},{"date":"2025-08-04","open":13145,"high":13409,"low":13080,"close":13304,"volume":1570627},{"date":"2025-08-05","open":13479,"high":13694,"low":13464,"close":13594,"volume":1211694},{"date":"2025-08-06","open":13539,"high":13694,"low":13459,"close":13694,"volume":1283675},{"date":"2025-08-07","open":13714,"high":13719,"low":13609,"close":13684,"volume":335595},{"date":"2025-08-08","open":13709,"high":13803,"low":13674,"close":13714,"volume":285091},{"date":"2025-08-11","open":13754,"high":13853,"low":13639,"close":13848,"volume":482343},{"date":"2025-08-12","open":13848,"high":13988,"low":13729,"close":13729,"volume":384449},{"date":"2025-08-13","open":13913,"high":13968,"low":13749,"close":13968,"volume":259738},{"date":"2025-08-14","open":13993,"high":14028,"low":13908,"close":13998,"volume":553333},{"date":"2025-08-18","open":13973,"high":14013,"low":13644,"close":13644,"volume":777676},{"date":"2025-08-19","open":13684,"high":13704,"low":13429,"close":13464,"volume":525208},{"date":"2025-08-20","open":13364,"high":13394,"low":13170,"close":13384,"volume":337036},{"date":"2025-08-21","open":13389,"high":13494,"low":13259,"close":13299,"volume":268197},{"date":"2025-08-22","open":13334,"high":13469,"low":13279,"close":13394,"volume":217855},{"date":"2025-08-25","open":13599,"high":13699,"low":13549,"close":13674,"volume":240122},{"date":"2025-08-26","open":13629,"high":13769,"low":13564,"close":13754,"volume":216736},{"date":"2025-08-27","open":13774,"high":13774,"low":13654,"close":13734,"volume":133892},{"date":"2025-08-28","open":13674,"high":13719,"low":13579,"close":13634,"volume":121780},{"date":"2025-08-29","open":13659,"high":13764,"low":13519,"close":13559,"volume":232274},{"date":"2025-09-01","open":13539,"high":13614,"low":13349,"close":13424,"volume":184566},{"date":"2025-09-02","open":13449,"high":13579,"low":13369,"close":13554,"volume":163486},{"date":"2025-09-03","open":13504,"high":13579,"low":13399,"close":13574,"volume":171441},{"date":"2025-09-04","open":13599,"high":13749,"low":13589,"close":13689,"volume":143457},{"date":"2025-09-05","open":13798,"high":13848,"low":13709,"close":13823,"volume":152881},{"date":"2025-09-08","open":13938,"high":13968,"low":13823,"close":13953,"volume":240900},{"date":"2025-09-09","open":13973,"high":14053,"low":13878,"close":14028,"volume":309934},{"date":"2025-09-10","open":14073,"high":14183,"low":14073,"close":14153,"volume":326853},{"date":"2025-09-11","open":14168,"high":14248,"low":14073,"close":14143,"volume":571641},{"date":"2025-09-12","open":14248,"high":14462,"low":14243,"close":14437,"volume":1214619},{"date":"2025-09-15","open":14472,"high":14542,"low":14362,"close":14537,"volume":1576231},{"date":"2025-09-16","open":14552,"high":14587,"low":14472,"close":14537,"volume":388899},{"date":"2025-09-17","open":14532,"high":14532,"low":14362,"close":14372,"volume":531917},{"date":"2025-09-18","open":14522,"high":14592,"low":14442,"close":14552,"volume":262276},{"date":"2025-09-19","open":14557,"high":14677,"low":14477,"close":14657,"volume":1474185},{"date":"2025-09-22","open":14737,"high":15016,"low":14732,"close":14966,"volume":394387},{"date":"2025-09-23","open":15001,"high":15036,"low":14747,"close":14886,"volume":575936},{"date":"2025-09-24","open":14876,"high":14886,"low":14427,"close":14632,"volume":896821},{"date":"2025-09-25","open":14562,"high":14642,"low":14392,"close":14457,"volume":423405},{"date":"2025-09-26","open":14347,"high":14347,"low":14083,"close":14208,"volume":748489},{"date":"2025-09-29","open":14238,"high":14427,"low":14208,"close":14392,"volume":636598},{"date":"2025-09-30","open":14357,"high":14407,"low":14273,"close":14307,"volume":459238},{"date":"2025-10-01","open":14367,"high":14462,"low":14322,"close":14372,"volume":233599},{"date":"2025-10-02","open":14487,"high":14562,"low":14427,"close":14452,"volume":1769775},{"date":"2025-10-10","open":14552,"high":14592,"low":14357,"close":14507,"volume":418580},{"date":"2025-10-13","open":14297,"high":14567,"low":14148,"close":14492,"volume":378156},{"date":"2025-10-14","open":14557,"high":14737,"low":14113,"close":14288,"volume":846423},{"date":"2025-10-15","open":14372,"high":14492,"low":14263,"close":14437,"volume":239131},{"date":"2025-10-16","open":14467,"high":14587,"low":14427,"close":14537,"volume":1064693},{"date":"2025-10-17","open":14522,"high":14891,"low":14442,"close":14627,"volume":761857},{"date":"2025-10-20","open":14757,"high":15061,"low":14672,"close":14986,"volume":1396141},{"date":"2025-10-21","open":15131,"high":15161,"low":14851,"close":14936,"volume":636025},{"date":"2025-10-22","open":14971,"high":15116,"low":14891,"close":15116,"volume":474017},{"date":"2025-10-23","open":15036,"high":15116,"low":14861,"close":14966,"volume":383474},{"date":"2025-10-24","open":15086,"high":15251,"low":15041,"close":15201,"volume":366439},{"date":"2025-10-27","open":15360,"high":15745,"low":15291,"close":15745,"volume":798580},{"date":"2025-10-28","open":15760,"high":15790,"low":15580,"close":15750,"volume":519995},{"date":"2025-10-29","open":15820,"high":15825,"low":15550,"close":15705,"volume":700936},{"date":"2025-10-30","open":15770,"high":15815,"low":15370,"close":15555,"volume":626150},{"date":"2025-10-31","open":15570,"high":15802,"low":15555,"close":15720,"volume":493108},{"date":"2025-11-03","open":15775,"high":16064,"low":15720,"close":16054,"volume":588069,"rsi_14":84.57,"sma_20":15016.5,"sma_60":14324.17,"sma_120":13597.08},{"date":"2025-11-04","open":16174,"high":16618,"low":16074,"close":16453,"volume":2686497,"rsi_14":85.94,"sma_20":15124.0,"sma_60":14376.75,"sma_120":13633.67},{"date":"2025-11-05","open":16369,"high":16378,"low":15430,"close":15964,"volume":2211047,"rsi_14":72.34,"sma_20":15203.75,"sma_60":14416.33,"sma_120":13667.29},{"date":"2025-11-06","open":16199,"high":16329,"low":15735,"close":15969,"volume":1599838,"rsi_14":71.59,"sma_20":15279.75,"sma_60":14454.33,"sma_120":13700.83},{"date":"2025-11-07","open":15725,"high":15876,"low":15296,"close":15515,"volume":1772178,"rsi_14":58.26,"sma_20":15330.25,"sma_60":14484.92,"sma_120":13729.71},{"date":"2025-11-10","open":15575,"high":15670,"low":15370,"close":15650,"volume":473172,"rsi_14":60.85,"sma_20":15388.25,"sma_60":14517.25,"sma_120":13759.04},{"date":"2025-11-11","open":15680,"high":15909,"low":15375,"close":15560,"volume":540655,"rsi_14":56.94,"sma_20":15452.0,"sma_60":14545.83,"sma_120":13788.38},{"date":"2025-11-12","open":15640,"high":16129,"low":15615,"close":16129,"volume":511492,"rsi_14":66.07,"sma_20":15536.75,"sma_60":14585.92,"sma_120":13823.79},{"date":"2025-11-13","open":16159,"high":16398,"low":16044,"close":16398,"volume":574390,"rsi_14":66.39,"sma_20":15630.0,"sma_60":14626.5,"sma_120":13863.0},{"date":"2025-11-14","open":16039,"high":16254,"low":15934,"close":16019,"volume":399632,"rsi_14":53.93,"sma_20":15699.75,"sma_60":14660.25,"sma_120":13899.42},{"date":"2025-11-17","open":16069,"high":16184,"low":15979,"close":16119,"volume":254086,"rsi_14":55.15,"sma_20":15756.5,"sma_60":14701.58,"sma_120":13935.33},{"date":"2025-11-18","open":16074,"high":16149,"low":15590,"close":15750,"volume":489904,"rsi_14":50.57,"sma_20":15797.25,"sma_60":14739.75,"sma_120":13968.46},{"date":"2025-11-19","open":15790,"high":15795,"low":15211,"close":15535,"volume":711854,"rsi_14":49.75,"sma_20":15818.25,"sma_60":14775.67,"sma_120":14000.08},{"date":"2025-11-20","open":15795,"high":16049,"low":15770,"close":15939,"volume":274257,"rsi_14":52.61,"sma_20":15867.0,"sma_60":14819.75,"sma_120":14033.58},{"date":"2025-11-21","open":15500,"high":15555,"low":15311,"close":15385,"volume":572090,"rsi_14":42.45,"sma_20":15876.25,"sma_60":14853.0,"sma_120":14061.83},{"date":"2025-11-24","open":15620,"high":15645,"low":15026,"close":15136,"volume":454858,"rsi_14":34.62,"sma_20":15845.75,"sma_60":14877.42,"sma_120":14087.79},{"date":"2025-11-25","open":15271,"high":15380,"low":14981,"close":15066,"volume":241162,"rsi_14":38.37,"sma_20":15811.5,"sma_60":14899.33,"sma_120":14111.79},{"date":"2025-11-26","open":15236,"high":15495,"low":15151,"close":15475,"volume":157291,"rsi_14":44.21,"sma_20":15800.0,"sma_60":14928.42,"sma_120":14139.54},{"date":"2025-11-27","open":15530,"high":15600,"low":15460,"close":15510,"volume":139732,"rsi_14":49.94,"sma_20":15797.75,"sma_60":14959.75,"sma_120":14166.42},{"date":"2025-11-28","open":15775,"high":16204,"low":15775,"close":16199,"volume":1155446,"rsi_14":56.24,"sma_20":15821.75,"sma_60":15003.83,"sma_120":14198.21},{"date":"2025-12-01","open":16408,"high":16673,"low":16349,"close":16468,"volume":2092552,"rsi_14":59.91,"sma_20":15842.5,"sma_60":15054.67,"sma_120":14231.71},{"date":"2025-12-02","open":16468,"high":16483,"low":16254,"close":16468,"volume":877469,"rsi_14":54.23,"sma_20":15843.25,"sma_60":15103.33,"sma_120":14263.83},{"date":"2025-12-03","open":16573,"high":16583,"low":16324,"close":16433,"volume":702804,"rsi_14":50.46,"sma_20":15866.75,"sma_60":15151.08,"sma_120":14294.17},{"date":"2025-12-04","open":16433,"high":16538,"low":16169,"close":16319,"volume":1022213,"rsi_14":54.26,"sma_20":15884.25,"sma_60":15195.0,"sma_120":14320.79},{"date":"2025-12-05","open":16294,"high":16324,"low":15894,"close":16049,"volume":1307103,"rsi_14":49.05,"sma_20":15911.0,"sma_60":15232.17,"sma_120":14345.04},{"date":"2025-12-08","open":16169,"high":16249,"low":16069,"close":16249,"volume":815737,"rsi_14":57.1,"sma_20":15941.0,"sma_60":15270.5,"sma_120":14374.12},{"date":"2025-12-09","open":16244,"high":16344,"low":16139,"close":16289,"volume":1929505,"rsi_14":61.29,"sma_20":15977.5,"sma_60":15308.25,"sma_120":14402.75},{"date":"2025-12-10","open":16269,"high":16428,"low":16154,"close":16383,"volume":674442,"rsi_14":57.33,"sma_20":15990.25,"sma_60":15345.5,"sma_120":14432.75},{"date":"2025-12-11","open":16453,"high":16453,"low":16104,"close":16209,"volume":933144,"rsi_14":65.54,"sma_20":15980.75,"sma_60":15380.0,"sma_120":14461.0},{"date":"2025-12-12","open":16189,"high":16234,"low":15994,"close":16079,"volume":505723,"rsi_14":68.64,"sma_20":15983.75,"sma_60":15407.42,"sma_120":14487.79},{"date":"2025-12-15","open":15924,"high":16089,"low":15745,"close":16079,"volume":491014,"rsi_14":70.59,"sma_20":15981.75,"sma_60":15433.17,"sma_120":14512.83},{"date":"2025-12-16","open":16029,"high":16029,"low":15645,"close":15665,"volume":497924,"rsi_14":53.85,"sma_20":15977.5,"sma_60":15452.0,"sma_120":14535.83},{"date":"2025-12-17","open":15720,"high":15750,"low":15505,"close":15585,"volume":415825,"rsi_14":51.49,"sma_20":15980.0,"sma_60":15472.25,"sma_120":14555.62},{"date":"2025-12-18","open":15470,"high":15475,"low":15251,"close":15321,"volume":642444,"rsi_14":28.95,"sma_20":15949.0,"sma_60":15485.08,"sma_120":14573.38},{"date":"2025-12-19","open":15390,"high":15755,"low":15226,"close":15540,"volume":1229993,"rsi_14":27.21,"sma_20":15956.75,"sma_60":15499.83,"sma_120":14594.33},{"date":"2025-12-22","open":15680,"high":15775,"low":15640,"close":15715,"volume":753568,"rsi_14":32.96,"sma_20":15985.75,"sma_60":15512.33,"sma_120":14617.62},{"date":"2025-12-23","open":15785,"high":15795,"low":15600,"close":15610,"volume":2055098,"rsi_14":31.95,"sma_20":16013.0,"sma_60":15524.42,"sma_120":14640.21},{"date":"2025-12-24","open":15655,"high":15660,"low":15475,"close":15520,"volume":1244295,"rsi_14":32.3,"sma_20":16015.25,"sma_60":15539.25,"sma_120":14662.12},{"date":"2025-12-26","open":15585,"high":15700,"low":15492,"close":15640,"volume":2628364,"rsi_14":40.28,"sma_20":16021.75,"sma_60":15559.0,"sma_120":14684.38},{"date":"2025-12-29","open":15715,"high":15879,"low":15645,"close":15859,"volume":931449,"rsi_14":40.85,"sma_20":16004.75,"sma_60":15586.58,"sma_120":14706.71},{"date":"2025-12-30","open":15805,"high":15820,"low":15610,"close":15710,"volume":1411591,"rsi_14":37.05,"sma_20":15966.75,"sma_60":15608.58,"sma_120":14730.71},{"date":"2026-01-02","open":15800,"high":16114,"low":15785,"close":16114,"volume":1887734,"rsi_14":44.71,"sma_20":15949.0,"sma_60":15638.75,"sma_120":14757.33},{"date":"2026-01-05","open":16149,"high":16339,"low":16079,"close":16279,"volume":2663627,"rsi_14":51.38,"sma_20":15941.25,"sma_60":15670.58,"sma_120":14784.75},{"date":"2026-01-06","open":16314,"high":16413,"low":16229,"close":16339,"volume":1404905,"rsi_14":55.26,"sma_20":15942.25,"sma_60":15702.08,"sma_120":14812.17},{"date":"2026-01-07","open":16329,"high":16359,"low":16009,"close":16194,"volume":2080678,"rsi_14":52.2,"sma_20":15949.5,"sma_60":15730.25,"sma_120":14836.42},{"date":"2026-01-08","open":16194,"high":16289,"low":16119,"close":16194,"volume":2143722,"rsi_14":62.05,"sma_20":15946.75,"sma_60":15758.67,"sma_120":14860.54},{"date":"2026-01-09","open":16229,"high":16234,"low":15944,"close":16204,"volume":2072133,"rsi_14":64.55,"sma_20":15942.5,"sma_60":15790.67,"sma_120":14884.58},{"date":"2026-01-12","open":16194,"high":16388,"low":15974,"close":16144,"volume":1900634,"rsi_14":71.43,"sma_20":15930.5,"sma_60":15819.17,"sma_120":14905.42},{"date":"2026-01-13","open":16224,"high":16234,"low":16024,"close":16139,"volume":1625617,"rsi_14":67.54,"sma_20":15927.0,"sma_60":15845.92,"sma_120":14926.0},{"date":"2026-01-14","open":16164,"high":16174,"low":15894,"close":15984,"volume":1800933,"rsi_14":57.99,"sma_20":15922.25,"sma_60":15868.58,"sma_120":14943.38},{"date":"2026-01-15","open":15954,"high":16114,"low":15889,"close":16109,"volume":1530493,"rsi_14":64.62,"sma_20":15923.75,"sma_60":15887.33,"sma_120":14960.67},{"date":"2026-01-16","open":16109,"high":16294,"low":15929,"close":16289,"volume":2063818,"rsi_14":71.39,"sma_20":15955.0,"sma_60":15909.92,"sma_120":14979.62},{"date":"2026-01-19","open":16184,"high":16458,"low":16139,"close":16448,"volume":1447264,"rsi_14":72.01,"sma_20":15998.25,"sma_60":15932.17,"sma_120":15001.62},{"date":"2026-01-20","open":16488,"high":16793,"low":16259,"close":16498,"volume":2566394,"rsi_14":69.16,"sma_20":16057.25,"sma_60":15957.75,"sma_120":15023.25},{"date":"2026-01-21","open":16139,"high":16249,"low":15450,"close":15725,"volume":3738859,"rsi_14":50.33,"sma_20":16066.5,"sma_60":15966.5,"sma_120":15038.75},{"date":"2026-01-22","open":15939,"high":16194,"low":15820,"close":16179,"volume":2129620,"rsi_14":51.39,"sma_20":16089.75,"sma_60":15973.75,"sma_120":15059.12},{"date":"2026-01-23","open":16304,"high":16853,"low":16244,"close":16853,"volume":4338409,"rsi_14":60.07,"sma_20":16152.0,"sma_60":15992.17,"sma_120":15084.92},{"date":"2026-01-26","open":16987,"high":18774,"low":16922,"close":18774,"volume":18769620,"rsi_14":75.85,"sma_20":16315.0,"sma_60":16043.42,"sma_120":15127.17},{"date":"2026-01-27","open":18574,"high":19832,"low":18504,"close":19283,"volume":23170270,"rsi_14":80.43,"sma_20":16497.5,"sma_60":16105.67,"sma_120":15173.79},{"date":"2026-01-28","open":19502,"high":20710,"low":19468,"close":20710,"volume":28506940,"rsi_14":84.73,"sma_20":16740.5,"sma_60":16189.0,"sma_120":15231.92},{"date":"2026-01-29","open":21264,"high":21708,"low":20051,"close":21314,"volume":32430850,"rsi_14":86.01,"sma_20":17021.25,"sma_60":16276.83,"sma_120":15300.5},{"date":"2026-01-30","open":21204,"high":21788,"low":20860,"close":20860,"volume":32030750,"rsi_14":81.48,"sma_20":17259.0,"sma_60":16350.42,"sma_120":15363.58},{"date":"2026-02-02","open":20411,"high":20885,"low":19517,"close":19667,"volume":20993050,"rsi_14":70.33,"sma_20":17428.75,"sma_60":16412.25,"sma_120":15414.29},{"date":"2026-02-03","open":20461,"high":20521,"low":20041,"close":20511,"volume":13136570,"rsi_14":74.16,"sma_20":17637.75,"sma_60":16488.08,"sma_120":15471.21},{"date":"2026-02-04","open":20356,"high":20835,"low":20156,"close":20401,"volume":10430400,"rsi_14":72.95,"sma_20":17848.5,"sma_60":16569.67,"sma_120":15527.29},{"date":"2026-02-05","open":20086,"high":20356,"low":19428,"close":19512,"volume":11985200,"rsi_14":66.02,"sma_20":18014.75,"sma_60":16634.17,"sma_120":15575.71},{"date":"2026-02-06","open":18964,"high":19213,"low":18430,"close":18894,"volume":12604370,"rsi_14":61.62,"sma_20":18149.5,"sma_60":16689.83,"sma_120":15617.83},{"date":"2026-02-09","open":19512,"high":20061,"low":19358,"close":19942,"volume":7079726,"rsi_14":64.95,"sma_20":18339.75,"sma_60":16753.5,"sma_120":15669.71},{"date":"2026-02-10","open":19972,"high":20221,"low":19428,"close":19428,"volume":6446238,"rsi_14":66.45,"sma_20":18504.5,"sma_60":16804.08,"sma_120":15715.29},{"date":"2026-02-11","open":19597,"high":19792,"low":19423,"close":19468,"volume":4685111,"rsi_14":65.16,"sma_20":18679.0,"sma_60":16861.67,"sma_120":15760.96},{"date":"2026-02-12","open":19527,"high":19762,"low":19303,"close":19672,"volume":4494389,"rsi_14":63.59,"sma_20":18857.5,"sma_60":16921.0,"sma_120":15811.29},{"date":"2026-02-13","open":19463,"high":19572,"low":19203,"close":19293,"volume":5810198,"rsi_14":52.94,"sma_20":19008.0,"sma_60":16980.17,"sma_120":15859.96},{"date":"2026-02-19","open":19717,"high":20830,"low":19463,"close":20705,"volume":10628610,"rsi_14":57.3,"sma_20":19221.25,"sma_60":17066.5,"sma_120":15921.08},{"date":"2026-02-20","open":20745,"high":20810,"low":20366,"close":20590,"volume":9005053,"rsi_14":49.29,"sma_20":19426.25,"sma_60":17144.17,"sma_120":15981.96},{"date":"2026-02-23","open":20850,"high":20990,"low":20181,"close":20336,"volume":10747690,"rsi_14":43.94,"sma_20":19657.25,"sma_60":17226.83,"sma_120":16039.92},{"date":"2026-02-24","open":20456,"high":20650,"low":20236,"close":20531,"volume":5294958,"rsi_14":47.89,"sma_20":19875.25,"sma_60":17316.92,"sma_120":16097.17},{"date":"2026-02-25","open":20690,"high":20710,"low":20371,"close":20531,"volume":5721601,"rsi_14":56.52,"sma_20":20059.5,"sma_60":17408.17,"sma_120":16153.75},{"date":"2026-02-26","open":20740,"high":21409,"low":20456,"close":21389,"volume":12893970,"rsi_14":56.62,"sma_20":20190.5,"sma_60":17506.92,"sma_120":16217.67},{"date":"2026-02-27","open":20935,"high":21708,"low":20920,"close":21484,"volume":9132169,"rsi_14":58.18,"sma_20":20300.75,"sma_60":17606.67,"sma_120":16283.21},{"date":"2026-03-03","open":21094,"high":22088,"low":20356,"close":20366,"volume":17962691,"rsi_14":56.23,"sma_20":20283.5,"sma_60":17676.25,"sma_120":16340.04},{"date":"2026-03-04","open":19927,"high":20116,"low":17387,"close":17387,"volume":21630286,"rsi_14":41.82,"sma_20":20086.75,"sma_60":17691.58,"sma_120":16373.12},{"date":"2026-03-05","open":19003,"high":21099,"low":18864,"close":19907,"volume":17153459,"rsi_14":49.84,"sma_20":20039.0,"sma_60":17749.0,"sma_120":16426.17},{"date":"2026-03-06","open":20091,"high":21074,"low":19692,"close":20880,"volume":14162703,"rsi_14":56.52,"sma_20":20099.75,"sma_60":17823.25,"sma_120":16487.17},{"date":"2026-03-09","open":19777,"high":20306,"low":19423,"close":20176,"volume":11917769,"rsi_14":53.0,"sma_20":20083.0,"sma_60":17887.67,"sma_120":16541.33},{"date":"2026-03-10","open":21159,"high":21244,"low":20266,"close":20496,"volume":11529179,"rsi_14":53.45,"sma_20":20087.75,"sma_60":17961.92,"sma_120":16597.04},{"date":"2026-03-11","open":20785,"high":20900,"low":19857,"close":20116,"volume":8004037,"rsi_14":53.45,"sma_20":20118.0,"sma_60":18026.5,"sma_120":16648.5},{"date":"2026-03-12","open":19977,"high":20311,"low":19777,"close":20291,"volume":5154615,"rsi_14":48.06,"sma_20":20188.0,"sma_60":18093.33,"sma_120":16700.79},{"date":"2026-03-13","open":19692,"high":20446,"low":19637,"close":20291,"volume":4686742,"rsi_14":48.58,"sma_20":20205.5,"sma_60":18158.58,"sma_120":16752.04},{"date":"2026-03-16","open":20291,"high":20441,"low":19717,"close":20031,"volume":3080232,"rsi_14":48.56,"sma_20":20235.75,"sma_60":18222.42,"sma_120":16801.21},{"date":"2026-03-17","open":20386,"high":20545,"low":20016,"close":20051,"volume":4056738,"rsi_14":47.7,"sma_20":20265.0,"sma_60":18288.75,"sma_120":16848.08},{"date":"2026-03-18","open":20366,"high":20650,"low":20301,"close":20610,"volume":3422063,"rsi_14":50.36,"sma_20":20312.0,"sma_60":18364.42,"sma_120":16898.79},{"date":"2026-03-19","open":20081,"high":20411,"low":20051,"close":20176,"volume":2935659,"rsi_14":44.24,"sma_20":20356.25,"sma_60":18439.75,"sma_120":16945.88},{"date":"2026-03-20","open":20356,"high":20645,"low":20201,"close":20486,"volume":2953989,"rsi_14":45.36,"sma_20":20345.25,"sma_60":18521.58,"sma_120":16996.92},{"date":"2026-03-23","open":19917,"high":19937,"low":19278,"close":19413,"volume":4668482,"rsi_14":45.55,"sma_20":20286.25,"sma_60":18589.92,"sma_120":17037.5},{"date":"2026-03-24","open":20116,"high":20121,"low":19363,"close":19787,"volume":3674267,"rsi_14":64.82,"sma_20":20258.75,"sma_60":18660.83,"sma_120":17080.33},{"date":"2026-03-25","open":20151,"high":20565,"low":20086,"close":20486,"volume":3818805,"rsi_14":54.61,"sma_20":20256.5,"sma_60":18740.5,"sma_120":17126.42},{"date":"2026-03-26","open":20660,"high":20840,"low":20041,"close":20041,"volume":3628584,"rsi_14":42.71,"sma_20":20232.0,"sma_60":18814.5,"sma_120":17169.46},{"date":"2026-03-27","open":19697,"high":20291,"low":19433,"close":20226,"volume":2324642,"rsi_14":50.48,"sma_20":20173.75,"sma_60":18893.08,"sma_120":17216.17},{"date":"2026-03-30","open":19383,"high":19732,"low":19358,"close":19607,"volume":2662094,"rsi_14":41.97,"sma_20":20079.75,"sma_60":18959.33,"sma_120":17259.17},{"date":"2026-03-31","open":19428,"high":19463,"low":18390,"close":18549,"volume":5049902,"rsi_14":37.38,"sma_20":19988.75,"sma_60":19004.25,"sma_120":17295.42},{"date":"2026-04-01","open":19218,"high":19797,"low":19143,"close":19577,"volume":3652774,"rsi_14":44.95,"sma_20":20098.5,"sma_60":19068.83,"sma_120":17338.71},{"date":"2026-04-02","open":19907,"high":19907,"low":18060,"close":18464,"volume":4389294,"rsi_14":38.83,"sma_20":20026.25,"sma_60":19108.08,"sma_120":17373.42},{"date":"2026-04-03","open":18834,"high":18884,"low":18250,"close":18450,"volume":3275963,"rsi_14":40.03,"sma_20":19904.5,"sma_60":19144.33,"sma_120":17407.46},{"date":"2026-04-06","open":18469,"high":18779,"low":18150,"close":18180,"volume":3204253,"rsi_14":38.56,"sma_20":19804.5,"sma_60":19175.08,"sma_120":17438.58},{"date":"2026-04-07","open":18250,"high":18739,"low":17906,"close":18090,"volume":3492822,"rsi_14":33.66,"sma_20":19684.0,"sma_60":19206.75,"sma_120":17468.5},{"date":"2026-04-08","open":19038,"high":19208,"low":18779,"close":19023,"volume":3609669,"rsi_14":42.98,"sma_20":19629.25,"sma_60":19254.0,"sma_120":17506.33},{"date":"2026-04-09","open":19023,"high":19123,"low":18609,"close":18779,"volume":2733207,"rsi_14":39.52,"sma_20":19553.5,"sma_60":19297.0,"sma_120":17543.83},{"date":"2026-04-10","open":18993,"high":19053,"low":18809,"close":18904,"volume":1970180,"rsi_14":46.46,"sma_20":19484.0,"sma_60":19343.08,"sma_120":17581.12},{"date":"2026-04-13","open":18544,"high":18974,"low":18519,"close":18889,"volume":1937515,"rsi_14":43.43,"sma_20":19426.75,"sma_60":19389.0,"sma_120":17617.46},{"date":"2026-04-14","open":19283,"high":19293,"low":18998,"close":19078,"volume":1888292,"rsi_14":38.88,"sma_20":19378.0,"sma_60":19440.67,"sma_120":17654.62},{"date":"2026-04-15","open":19423,"high":19862,"low":19328,"close":19767,"volume":2805310,"rsi_14":47.91,"sma_20":19335.75,"sma_60":19501.75,"sma_120":17694.54},{"date":"2026-04-16","open":20012,"high":20056,"low":19812,"close":19907,"volume":1889752,"rsi_14":47.55,"sma_20":19322.25,"sma_60":19562.17,"sma_120":17736.04},{"date":"2026-04-17","open":19982,"high":19992,"low":19747,"close":19912,"volume":2077408,"rsi_14":52.57,"sma_20":19293.5,"sma_60":19620.0,"sma_120":17776.08},{"date":"2026-04-20","open":19947,"high":20341,"low":19762,"close":20086,"volume":2770891,"rsi_14":65.28,"sma_20":19327.25,"sma_60":19679.92,"sma_120":17818.83},{"date":"2026-04-21","open":20281,"high":20321,"low":20136,"close":20261,"volume":3392883,"rsi_14":58.18,"sma_20":19351.0,"sma_60":19755.67,"sma_120":17861.08},{"date":"2026-04-22","open":20311,"high":20311,"low":19807,"close":20221,"volume":3397587,"rsi_14":78.3,"sma_20":19337.75,"sma_60":19823.17,"sma_120":17898.46},{"date":"2026-04-23","open":20391,"high":20401,"low":19682,"close":20076,"volume":4016145,"rsi_14":75.15,"sma_20":19339.5,"sma_60":19877.0,"sma_120":17934.58},{"date":"2026-04-24","open":20076,"high":20675,"low":19992,"close":20655,"volume":4476219,"rsi_14":84.93,"sma_20":19361.0,"sma_60":19908.42,"sma_120":17975.92},{"date":"2026-04-27","open":20810,"high":21154,"low":20720,"close":21059,"volume":4707126,"rsi_14":88.49,"sma_20":19433.75,"sma_60":19938.08,"sma_120":18021.88},{"date":"2026-04-28","open":21005,"high":21015,"low":20640,"close":20795,"volume":3034744,"rsi_14":77.78,"sma_20":19546.25,"sma_60":19939.5,"sma_120":18064.25},{"date":"2026-04-29","open":20760,"high":21005,"low":20620,"close":20900,"volume":3928312,"rsi_14":84.58,"sma_20":19610.5,"sma_60":19931.92,"sma_120":18104.38},{"date":"2026-04-30","open":20910,"high":20910,"low":20215,"close":20265,"volume":3606312,"rsi_14":68.79,"sma_20":19698.75,"sma_60":19921.33,"sma_120":18135.88},{"date":"2026-05-04","open":20515,"high":20795,"low":20515,"close":20580,"volume":4653825,"rsi_14":71.63,"sma_20":19803.5,"sma_60":19935.92,"sma_120":18174.08},{"date":"2026-05-06","open":20810,"high":20810,"low":20320,"close":20660,"volume":6337362,"rsi_14":70.79,"sma_20":19925.75,"sma_60":19937.75,"sma_120":18212.92},{"date":"2026-05-07","open":20660,"high":21015,"low":20445,"close":20445,"volume":4084268,"rsi_14":59.88,"sma_20":20041.75,"sma_60":19937.83,"sma_120":18253.75},{"date":"2026-05-08","open":20450,"high":20715,"low":20330,"close":20510,"volume":5377488,"rsi_14":58.93,"sma_20":20114.25,"sma_60":19953.83,"sma_120":18294.0},{"date":"2026-05-11","open":20610,"high":20615,"low":20170,"close":20460,"volume":9041619,"rsi_14":57.94,"sma_20":20196.5,"sma_60":19979.33,"sma_120":18334.58},{"date":"2026-05-12","open":20540,"high":20920,"low":19305,"close":19955,"volume":6797392,"rsi_14":47.6,"sma_20":20247.25,"sma_60":19978.92,"sma_120":18366.21},{"date":"2026-05-13","open":19930,"high":20110,"low":19440,"close":19930,"volume":5301694,"rsi_14":44.54,"sma_20":20297.5,"sma_60":19986.67,"sma_120":18395.38},{"date":"2026-05-14","open":20150,"high":20310,"low":19705,"close":20295,"volume":4276972,"rsi_14":50.47,"sma_20":20356.5,"sma_60":19999.83,"sma_120":18430.75},{"date":"2026-05-15","open":20480,"high":20510,"low":18845,"close":19285,"volume":5707698,"rsi_14":40.94,"sma_20":20330.5,"sma_60":19992.75,"sma_120":18456.88},{"date":"2026-05-18","open":19150,"high":19195,"low":18240,"close":18860,"volume":4857499,"rsi_14":29.27,"sma_20":20276.25,"sma_60":19984.92,"sma_120":18482.54},{"date":"2026-05-19","open":19030,"high":19385,"low":18115,"close":18530,"volume":3108283,"rsi_14":20.46,"sma_20":20205.25,"sma_60":19948.0,"sma_120":18507.25},{"date":"2026-05-20","open":18425,"high":18430,"low":17700,"close":17955,"volume":2671303,"rsi_14":19.1,"sma_20":20096.75,"sma_60":19903.42,"sma_120":18523.79},{"date":"2026-05-21","open":18430,"high":19250,"low":18425,"close":18925,"volume":2831128,"rsi_14":32.26,"sma_20":20028.0,"sma_60":19879.25,"sma_120":18553.04},{"date":"2026-05-22","open":19325,"high":20510,"low":19290,"close":20180,"volume":5198282,"rsi_14":49.31,"sma_20":20024.0,"sma_60":19872.75,"sma_120":18594.83},{"date":"2026-05-26","open":20820,"high":21195,"low":20370,"close":20385,"volume":5492021,"rsi_14":48.4,"sma_20":20037.5,"sma_60":19869.67,"sma_120":18638.92},{"date":"2026-05-27","open":20395,"high":20695,"low":19790,"close":19900,"volume":5114472,"rsi_14":44.14,"sma_20":19997.75,"sma_60":19844.17,"sma_120":18675.54},{"date":"2026-05-28","open":20055,"high":20095,"low":18810,"close":19520,"volume":5225516,"rsi_14":43.04,"sma_20":19918.75,"sma_60":19810.75,"sma_120":18708.71},{"date":"2026-05-29","open":19705,"high":19740,"low":18790,"close":19055,"volume":4190991,"rsi_14":39.67,"sma_20":19829.75,"sma_60":19788.25,"sma_120":18732.25},{"date":"2026-06-01","open":19055,"high":19405,"low":18690,"close":18805,"volume":4943256,"rsi_14":38.58,"sma_20":19725.0,"sma_60":19811.33,"sma_120":18751.46},{"date":"2026-06-02","open":18700,"high":18950,"low":18090,"close":18280,"volume":5823778,"rsi_14":38.47,"sma_20":19625.75,"sma_60":19783.58,"sma_120":18766.29},{"date":"2026-06-04","open":18690,"high":19245,"low":18560,"close":18965,"volume":5767364,"rsi_14":43.91,"sma_20":19545.0,"sma_60":19751.0,"sma_120":18787.12},{"date":"2026-06-05","open":18640,"high":18640,"low":17835,"close":17965,"volume":3463503,"rsi_14":36.39,"sma_20":19410.25,"sma_60":19713.5,"sma_120":18800.58},{"date":"2026-06-08","open":16745,"high":17065,"low":16010,"close":16150,"volume":5861696,"rsi_14":33.26,"sma_20":19195.5,"sma_60":19640.42,"sma_120":18801.17},{"date":"2026-06-09","open":16595,"high":17600,"low":16480,"close":17060,"volume":5436328,"rsi_14":40.86,"sma_20":19023.0,"sma_60":19588.83,"sma_120":18807.67},{"date":"2026-06-10","open":16830,"high":17715,"low":16525,"close":16890,"volume":3998101,"rsi_14":41.54,"sma_20":18844.5,"sma_60":19531.5,"sma_120":18812.42},{"date":"2026-06-11","open":16635,"high":17920,"low":16290,"close":17920,"volume":3909289,"rsi_14":49.83,"sma_20":18742.75,"sma_60":19491.33,"sma_120":18824.96},{"date":"2026-06-12","open":18660,"high":18990,"low":18235,"close":18320,"volume":4616315,"rsi_14":46.84,"sma_20":18662.25,"sma_60":19462.17,"sma_120":18842.29},{"date":"2026-06-15","open":18900,"high":19060,"low":18405,"close":18685,"volume":2366013,"rsi_14":41.39,"sma_20":18581.75,"sma_60":19438.75,"sma_120":18863.75},{"date":"2026-06-16","open":18660,"high":18685,"low":18110,"close":18140,"volume":2360502,"rsi_14":37.56,"sma_20":18524.5,"sma_60":19396.92,"sma_120":18880.67},{"date":"2026-06-17","open":18280,"high":18725,"low":18065,"close":18545,"volume":3145522,"rsi_14":42.43,"sma_20":18508.75,"sma_60":19369.08,"sma_120":18904.42},{"date":"2026-06-18","open":18500,"high":18605,"low":17930,"close":17950,"volume":2702288,"rsi_14":41.43,"sma_20":18479.75,"sma_60":19326.17,"sma_120":18923.88},{"date":"2026-06-19","open":17995,"high":18040,"low":17045,"close":17335,"volume":5311330,"rsi_14":40.76,"sma_20":18448.75,"sma_60":19290.92,"sma_120":18940.42},{"date":"2026-06-22","open":17120,"high":17810,"low":17085,"close":17740,"volume":4728909,"rsi_14":44.37,"sma_20":18389.5,"sma_60":19256.17,"sma_120":18958.5},{"date":"2026-06-23","open":17500,"high":17800,"low":16230,"close":16270,"volume":3411461,"rsi_14":40.35,"sma_20":18194.0,"sma_60":19185.25,"sma_120":18962.88},{"date":"2026-06-24","open":16500,"high":16925,"low":16140,"close":16595,"volume":4176805,"rsi_14":38.21,"sma_20":18004.5,"sma_60":19127.17,"sma_120":18970.83},{"date":"2026-06-25","open":16750,"high":17090,"low":16160,"close":16180,"volume":4081426,"rsi_14":40.57,"sma_20":17818.5,"sma_60":19059.08,"sma_120":18976.08},{"date":"2026-06-26","open":16175,"high":16385,"low":15395,"close":15580,"volume":4285413,"rsi_14":46.55,"sma_20":17621.5,"sma_60":18991.33,"sma_120":18975.33},{"date":"2026-06-29","open":15835,"high":17020,"low":15835,"close":16985,"volume":3312358,"rsi_14":49.57,"sma_20":17518.0,"sma_60":18964.67,"sma_120":18984.46},{"date":"2026-06-30","open":17005,"high":17300,"low":16670,"close":16850,"volume":3270088,"rsi_14":49.77,"sma_20":17420.25,"sma_60":18918.58,"sma_120":18993.71},{"date":"2026-07-01","open":17000,"high":17720,"low":16560,"close":16945,"volume":3561496,"rsi_14":43.73,"sma_20":17353.5,"sma_60":18892.67,"sma_120":19000.38},{"date":"2026-07-02","open":16420,"high":16470,"low":15625,"close":15760,"volume":2669876,"rsi_14":35.05,"sma_20":17193.25,"sma_60":18847.25,"sma_120":18995.79},{"date":"2026-07-03","open":15785,"high":15925,"low":14735,"close":15545,"volume":4872410,"rsi_14":31.33,"sma_20":17072.25,"sma_60":18802.75,"sma_120":18988.92},{"date":"2026-07-06","open":15505,"high":15650,"low":14655,"close":15005,"volume":5433041,"rsi_14":31.35,"sma_20":17015.0,"sma_60":18750.75,"sma_120":18978.75},{"date":"2026-07-07","open":14910,"high":15595,"low":14415,"close":14800,"volume":3716282,"rsi_14":27.18,"sma_20":16902.0,"sma_60":18679.75,"sma_120":18966.88},{"date":"2026-07-08","open":14500,"high":14630,"low":13710,"close":13840,"volume":4179849,"rsi_14":26.02,"sma_20":16749.5,"sma_60":18596.83,"sma_120":18946.92},{"date":"2026-07-09","open":13910,"high":14620,"low":13735,"close":14055,"volume":4420342,"rsi_14":29.93,"sma_20":16556.25,"sma_60":18515.42,"sma_120":18929.25},{"date":"2026-07-10","open":14015,"high":14945,"low":13990,"close":14710,"volume":2567420,"rsi_14":32.01,"sma_20":16375.75,"sma_60":18445.17,"sma_120":18917.08},{"date":"2026-07-13","open":14805,"high":15355,"low":13965,"close":14100,"volume":3011441,"rsi_14":35.65,"sma_20":16146.5,"sma_60":18361.58,"sma_120":18901.12},{"date":"2026-07-14","open":14035,"high":14180,"low":12990,"close":13660,"volume":4483055,"rsi_14":30.88,"sma_20":15922.5,"sma_60":18259.17,"sma_120":18880.46},{"date":"2026-07-15","open":14115,"high":14665,"low":14110,"close":14605,"volume":3012180,"rsi_14":40.4,"sma_20":15725.5,"sma_60":18170.17,"sma_120":18866.17},{"date":"2026-07-16","open":14345,"high":14345,"low":13710,"close":13845,"volume":1894730,"rsi_14":39.63,"sma_20":15520.25,"sma_60":18068.42,"sma_120":18844.21},{"date":"2026-07-20","open":13495,"high":13760,"low":12845,"close":12900,"volume":4146068,"rsi_14":24.16,"sma_20":15298.5,"sma_60":17948.0,"sma_120":18813.96},{"date":"2026-07-21","open":12835,"high":13035,"low":12465,"close":12900,"volume":2839779,"rsi_14":24.58,"sma_20":15056.5,"sma_60":17824.67,"sma_120":18790.17},{"date":"2026-07-22","open":13310,"high":13620,"low":12755,"close":12755,"volume":2714685,"rsi_14":23.21,"sma_20":14880.75,"sma_60":17699.58,"sma_120":18761.38},{"date":"2026-07-23","open":13000,"high":13635,"low":12970,"close":13635,"volume":3565132,"rsi_14":35.86,"sma_20":14732.75,"sma_60":17591.58,"sma_120":18734.29},{"date":"2026-07-24","open":13335,"high":13350,"low":12745,"close":12750,"volume":1371899,"rsi_14":32.93,"sma_20":14561.25,"sma_60":17459.17,"sma_120":18683.79},{"date":"2026-07-27","open":13055,"high":13490,"low":12895,"close":13200,"volume":1365161,"rsi_14":38.85,"sma_20":14442.25,"sma_60":17327.5,"sma_120":18632.79},{"date":"2026-07-28","open":12655,"high":12695,"low":11810,"close":12100,"volume":2724051,"rsi_14":34.98,"sma_20":14198.0,"sma_60":17181.92,"sma_120":18560.71},{"date":"2026-07-29","open":12115,"high":12350,"low":10625,"close":11370,"volume":5590135,"rsi_14":35.9,"sma_20":13924.0,"sma_60":17023.08,"sma_120":18477.5},{"date":"2026-07-30","open":11180,"high":11610,"low":10815,"close":10830,"volume":4281513,"rsi_14":32.25,"sma_20":13618.25,"sma_60":16865.83,"sma_120":18393.58},{"date":"2026-07-31","open":11510,"high":12575,"low":11505,"close":12285,"volume":4098951,"rsi_14":37.73,"sma_20":13444.5,"sma_60":16727.58,"sma_120":18331.75},{"date":"2026-08-03","open":11980,"high":13110,"low":11900,"close":12705,"volume":3469562,"rsi_14":42.81,"sma_20":13302.5,"sma_60":16595.0,"sma_120":18266.38},{"date":"2026-08-04","open":12940,"high":13615,"low":12880,"close":13580,"volume":4584601,"rsi_14":49.61,"sma_20":13231.25,"sma_60":16480.58,"sma_120":18209.21},{"date":"2026-08-05","open":13995,"high":13995,"low":13490,"close":13795,"volume":2710676,"rsi_14":45.69,"sma_20":13181.0,"sma_60":16368.67,"sma_120":18161.25},{"date":"2026-08-06","open":13790,"high":14225,"low":13400,"close":13855,"volume":2361539,"rsi_14":50.06,"sma_20":13181.75,"sma_60":16258.58,"sma_120":18118.96},{"date":"2026-08-07","open":13935,"high":14225,"low":13322,"close":13890,"volume":2137326,"rsi_14":56.35,"sma_20":13173.5,"sma_60":16157.5,"sma_120":18068.21},{"date":"2026-08-10","open":14020,"high":15080,"low":13995,"close":15060,"volume":3544238,"rsi_14":62.05,"sma_20":13191.0,"sma_60":16076.33,"sma_120":18031.5},{"date":"2026-08-11","open":14900,"high":15490,"low":14705,"close":15065,"volume":3531600,"rsi_14":63.1,"sma_20":13239.25,"sma_60":15989.17,"sma_120":17994.5},{"date":"2026-08-12","open":14935,"high":15085,"low":14520,"close":14960,"volume":2306186,"rsi_14":58.23,"sma_20":13304.25,"sma_60":15917.08,"sma_120":17954.92},{"date":"2026-08-13","open":15065,"high":15280,"low":14830,"close":15110,"volume":2670150,"rsi_14":66.14,"sma_20":13329.5,"sma_60":15854.58,"sma_120":17919.75},{"date":"2026-08-14","open":15175,"high":15525,"low":14705,"close":15130,"volume":3186653,"rsi_14":64.03,"sma_20":13393.75,"sma_60":15797.92,"sma_120":17872.96},{"date":"2026-08-18","open":15150,"high":15385,"low":14425,"close":14515,"volume":4397594,"rsi_14":68.88,"sma_20":13474.5,"sma_60":15740.58,"sma_120":17822.0},{"date":"2026-08-19","open":14060,"high":14845,"low":13905,"close":14505,"volume":4462342,"rsi_14":77.62,"sma_20":13554.75,"sma_60":15666.92,"sma_120":17773.08},{"date":"2026-08-20","open":14995,"high":15105,"low":14700,"close":14900,"volume":3570454,"rsi_14":86.8,"sma_20":13662.0,"sma_60":15578.92,"sma_120":17725.83},{"date":"2026-08-21","open":14490,"high":14510,"low":13925,"close":14080,"volume":4385289,"rsi_14":68.34,"sma_20":13684.25,"sma_60":15473.83,"sma_120":17671.75},{"date":"2026-08-24","open":14120,"high":14555,"low":14110,"close":14370,"volume":5310387,"rsi_14":67.47,"sma_20":13765.25,"sma_60":15381.67,"sma_120":17612.92},{"date":"2026-08-25","open":14100,"high":14595,"low":13660,"close":14595,"volume":7087134,"rsi_14":62.33,"sma_20":13835.0,"sma_60":15299.58,"sma_120":17555.17},{"date":"2026-08-26","open":14500,"high":14675,"low":14285,"close":14480,"volume":8302075,"rsi_14":58.53,"sma_20":13954.0,"sma_60":15223.33,"sma_120":17505.79},{"date":"2026-08-27","open":14490,"high":14825,"low":14400,"close":14785,"volume":7037217,"rsi_14":60.92,"sma_20":14124.75,"sma_60":15156.33,"sma_120":17483.83},{"date":"2026-08-28","open":14670,"high":14865,"low":14575,"close":14760,"volume":5040724,"rsi_14":60.24,"sma_20":14321.25,"sma_60":15097.67,"sma_120":17440.62},{"date":"2026-08-31","open":14360,"high":14655,"low":14040,"close":14650,"volume":13051354,"rsi_14":43.57,"sma_20":14439.5,"sma_60":15025.75,"sma_120":17388.38},{"date":"2026-09-01","open":14530,"high":14640,"low":14160,"close":14220,"volume":9502884,"rsi_14":38.31,"sma_20":14515.25,"sma_60":14963.33,"sma_120":17338.42},{"date":"2026-09-02","open":13800,"high":14260,"low":13700,"close":13905,"volume":9968818,"rsi_14":36.21,"sma_20":14531.5,"sma_60":14925.92,"sma_120":17283.17},{"date":"2026-09-03","open":14135,"high":14180,"low":13465,"close":13580,"volume":7574859,"rsi_14":30.88,"sma_20":14520.75,"sma_60":14867.92,"sma_120":17228.38},{"date":"2026-09-04","open":13800,"high":14165,"low":13780,"close":14110,"volume":9460311,"rsi_14":38.69,"sma_20":14533.5,"sma_60":14821.58,"sma_120":17176.54},{"date":"2026-09-07","open":14285,"high":14430,"low":14215,"close":14315,"volume":12095584,"rsi_14":47.56,"sma_20":14554.75,"sma_60":14761.5,"sma_120":17126.42},{"date":"2026-09-08","open":14305,"high":14450,"low":13970,"close":13970,"volume":14743023,"rsi_14":43.97,"sma_20":14500.25,"sma_60":14689.0,"sma_120":17075.58},{"date":"2026-09-09","open":14010,"high":14450,"low":13995,"close":14380,"volume":23419160,"rsi_14":44.16,"sma_20":14466.0,"sma_60":14617.25,"sma_120":17028.0},{"date":"2026-09-10","open":14250,"high":14645,"low":14025,"close":14600,"volume":22941573,"rsi_14":56.75,"sma_20":14448.0,"sma_60":14558.25,"sma_120":16977.58},{"date":"2026-09-11","open":14090,"high":14267,"low":14020,"close":14120,"volume":18132459,"rsi_14":46.91,"sma_20":14398.5,"sma_60":14484.5,"sma_120":16926.79},{"date":"2026-09-14","open":13850,"high":14000,"low":13615,"close":13855,"volume":19730694,"rsi_14":40.93,"sma_20":14334.75,"sma_60":14416.25,"sma_120":16871.21},{"date":"2026-09-15","open":13820,"high":14225,"low":13705,"close":13950,"volume":12432228,"rsi_14":43.47,"sma_20":14306.5,"sma_60":14359.83,"sma_120":16825.38},{"date":"2026-09-16","open":13855,"high":14010,"low":13635,"close":14010,"volume":13399346,"rsi_14":39.84,"sma_20":14281.75,"sma_60":14297.67,"sma_120":16776.92},{"date":"2026-09-17","open":14095,"high":14165,"low":13940,"close":14050,"volume":14119460,"rsi_14":40.73,"sma_20":14239.25,"sma_60":14260.67,"sma_120":16722.96},{"date":"2026-09-18","open":14265,"high":14270,"low":14020,"close":14085,"volume":11028721,"rsi_14":42.48,"sma_20":14239.5,"sma_60":14218.83,"sma_120":16673.0},{"date":"2026-09-21","open":14150,"high":14360,"low":14000,"close":14315,"volume":9701143,"rsi_14":51.34,"sma_20":14236.75,"sma_60":14187.75,"sma_120":16623.42},{"date":"2026-09-22","open":14485,"high":14520,"low":14150,"close":14175,"volume":8144341,"rsi_14":53.99,"sma_20":14215.75,"sma_60":14164.33,"sma_120":16577.83},{"date":"2026-09-23","open":14320,"high":14450,"low":14185,"close":14390,"volume":8975731,"rsi_14":62.39,"sma_20":14211.25,"sma_60":14121.08,"sma_120":16542.88},{"date":"2026-09-28","open":14485,"high":14760,"low":14350,"close":14395,"volume":10444619,"rsi_14":55.19,"sma_20":14191.75,"sma_60":14080.17,"sma_120":16499.38},{"date":"2026-09-29","open":14400,"high":14565,"low":14170,"close":14565,"volume":14193963,"rsi_14":54.61,"sma_20":14182.0,"sma_60":14040.5,"sma_120":16466.58},{"date":"2026-09-30","open":14620,"high":14840,"low":14575,"close":14745,"volume":9876079,"rsi_14":65.23,"sma_20":14186.75,"sma_60":14023.58,"sma_120":16435.42},{"date":"2026-10-01","open":14685,"high":15600,"low":14575,"close":15585,"volume":12135854,"rsi_14":70.25,"sma_20":14255.0,"sma_60":14024.25,"sma_120":16413.5},{"date":"2026-10-02","open":15595,"high":15805,"low":15345,"close":15480,"volume":12838330,"rsi_14":65.38,"sma_20":14333.75,"sma_60":14032.17,"sma_120":16391.46},{"date":"2026-10-06","open":15680,"high":16135,"low":15675,"close":16135,"volume":11580521,"rsi_14":83.2,"sma_20":14461.5,"sma_60":14054.42,"sma_120":16367.08},{"date":"2026-10-07","open":16110,"high":16190,"low":15620,"close":15620,"volume":9580151,"rsi_14":76.86,"sma_20":14537.0,"sma_60":14084.08,"sma_120":16340.46},{"date":"2026-10-08","open":15555,"high":15725,"low":15280,"close":15465,"volume":14916182,"rsi_14":72.65,"sma_20":14594.5,"sma_60":14107.58,"sma_120":16311.5},{"date":"2026-10-12","open":15345,"high":15480,"low":14645,"close":14655,"volume":9211977,"rsi_14":57.88,"sma_20":14628.75,"sma_60":14106.67,"sma_120":16275.92},{"date":"2026-10-13","open":14200,"high":14545,"low":13790,"close":14500,"volume":18010325,"rsi_14":55.34,"sma_20":14634.75,"sma_60":14113.33,"sma_120":16237.46},{"date":"2026-10-14","open":14440,"high":14570,"low":13980,"close":14175,"volume":12038952,"rsi_14":51.0,"sma_20":14613.5,"sma_60":14121.92,"sma_120":16190.54},{"date":"2026-10-15","open":13470,"high":13555,"low":12685,"close":13005,"volume":10073678,"rsi_14":37.96,"sma_20":14557.75,"sma_60":14095.25,"sma_120":16132.71},{"date":"2026-10-16","open":13140,"high":13925,"low":13020,"close":13610,"volume":13415329,"rsi_14":45.22,"sma_20":14545.5,"sma_60":14091.33,"sma_120":16079.88},{"date":"2026-10-19","open":13245,"high":13990,"low":13225,"close":13990,"volume":7777756,"rsi_14":46.71,"sma_20":14547.5,"sma_60":14109.5,"sma_120":16028.75},{"date":"2026-10-20","open":13840,"high":13925,"low":13195,"close":13400,"volume":8023243,"rsi_14":42.52,"sma_20":14517.0,"sma_60":14117.83,"sma_120":15971.25},{"date":"2026-10-21","open":13595,"high":13835,"low":13440,"close":13590,"volume":4392720,"rsi_14":42.7,"sma_20":14494.0,"sma_60":14131.75,"sma_120":15915.67},{"date":"2026-10-22","open":13485,"high":13510,"low":12965,"close":13005,"volume":5644789,"rsi_14":37.71,"sma_20":14440.0,"sma_60":14121.25,"sma_120":15856.42},{"date":"2026-10-23","open":12519,"high":12675,"low":12195,"close":12675,"volume":5907061}],"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":12675.0,"price_history":[{"date":"2016-10-24","close":9104.0},{"date":"2016-10-25","close":9028.0},{"date":"2016-10-26","close":9062.0},{"date":"2016-10-27","close":9256.0},{"date":"2016-10-28","close":9095.0},{"date":"2016-10-31","close":8989.0},{"date":"2016-11-01","close":9004.0},{"date":"2016-11-02","close":8785.0},{"date":"2016-11-03","close":8834.0},{"date":"2016-11-04","close":8780.0},{"date":"2016-11-07","close":8951.0},{"date":"2016-11-08","close":8965.0},{"date":"2016-11-09","close":8666.0},{"date":"2016-11-10","close":8989.0},{"date":"2016-11-11","close":8910.0},{"date":"2016-11-14","close":8867.0},{"date":"2016-11-15","close":8780.0},{"date":"2016-11-16","close":8923.0},{"date":"2016-11-17","close":8923.0},{"date":"2016-11-18","close":8809.0},{"date":"2016-11-21","close":8653.0},{"date":"2016-11-22","close":8705.0},{"date":"2016-11-23","close":8596.0},{"date":"2016-11-24","close":8516.0},{"date":"2016-11-25","close":8545.0},{"date":"2016-11-28","close":8467.0},{"date":"2016-11-29","close":8520.0},{"date":"2016-11-30","close":8486.0},{"date":"2016-12-01","close":8491.0},{"date":"2016-12-02","close":8334.0},{"date":"2016-12-05","close":8201.0},{"date":"2016-12-06","close":8297.0},{"date":"2016-12-07","close":8248.0},{"date":"2016-12-08","close":8317.0},{"date":"2016-12-09","close":8476.0},{"date":"2016-12-12","close":8606.0},{"date":"2016-12-13","close":8691.0},{"date":"2016-12-14","close":8710.0},{"date":"2016-12-15","close":8799.0},{"date":"2016-12-16","close":8829.0},{"date":"2016-12-19","close":8775.0},{"date":"2016-12-20","close":8715.0},{"date":"2016-12-21","close":8658.0},{"date":"2016-12-22","close":8611.0},{"date":"2016-12-23","close":8710.0},{"date":"2016-12-26","close":8681.0},{"date":"2016-12-27","close":8705.0},{"date":"2016-12-28","close":8910.0},{"date":"2016-12-29","close":8965.0},{"date":"2017-01-02","close":8937.0},{"date":"2017-01-03","close":8970.0},{"date":"2017-01-04","close":9033.0},{"date":"2017-01-05","close":9038.0},{"date":"2017-01-06","close":9053.0},{"date":"2017-01-09","close":9067.0},{"date":"2017-01-10","close":8937.0},{"date":"2017-01-11","close":8933.0},{"date":"2017-01-12","close":8867.0},{"date":"2017-01-13","close":8896.0},{"date":"2017-01-16","close":8858.0},{"date":"2017-01-17","close":8780.0},{"date":"2017-01-18","close":8853.0},{"date":"2017-01-19","close":8858.0},{"date":"2017-01-20","close":8756.0},{"date":"2017-01-23","close":8691.0},{"date":"2017-01-24","close":8653.0},{"date":"2017-01-25","close":8638.0},{"date":"2017-01-26","close":8686.0},{"date":"2017-01-31","close":8681.0},{"date":"2017-02-01","close":8819.0},{"date":"2017-02-02","close":8705.0},{"date":"2017-02-03","close":8710.0},{"date":"2017-02-06","close":8746.0},{"date":"2017-02-07","close":8720.0},{"date":"2017-02-08","close":8725.0},{"date":"2017-02-09","close":8725.0},{"date":"2017-02-10","close":8733.0},{"date":"2017-02-13","close":8751.0},{"date":"2017-02-14","close":8743.0},{"date":"2017-02-15","close":8819.0},{"date":"2017-02-16","close":8838.0},{"date":"2017-02-17","close":8867.0},{"date":"2017-02-20","close":8886.0},{"date":"2017-02-21","close":8910.0},{"date":"2017-02-22","close":8918.0},{"date":"2017-02-23","close":8862.0},{"date":"2017-02-24","close":8838.0},{"date":"2017-02-27","close":8799.0},{"date":"2017-02-28","close":8794.0},{"date":"2017-03-02","close":8771.0},{"date":"2017-03-03","close":8653.0},{"date":"2017-03-06","close":8700.0},{"date":"2017-03-07","close":8730.0},{"date":"2017-03-08","close":8705.0},{"date":"2017-03-09","close":8648.0},{"date":"2017-03-10","close":8799.0},{"date":"2017-03-13","close":8775.0},{"date":"2017-03-14","close":8743.0},{"date":"2017-03-15","close":8638.0},{"date":"2017-03-16","close":8705.0},{"date":"2017-03-17","close":8671.0},{"date":"2017-03-20","close":8621.0},{"date":"2017-03-21","close":8666.0},{"date":"2017-03-22","close":8653.0},{"date":"2017-03-23","close":8643.0},{"date":"2017-03-24","close":8662.0},{"date":"2017-03-27","close":8691.0},{"date":"2017-03-28","close":8746.0},{"date":"2017-03-29","close":8766.0},{"date":"2017-03-30","close":8761.0},{"date":"2017-03-31","close":8853.0},{"date":"2017-04-03","close":9013.0},{"date":"2017-04-04","close":9013.0},{"date":"2017-04-05","close":9033.0},{"date":"2017-04-06","close":9081.0},{"date":"2017-04-07","close":9099.0},{"date":"2017-04-10","close":8896.0},{"date":"2017-04-11","close":8974.0},{"date":"2017-04-12","close":8974.0},{"date":"2017-04-13","close":8999.0},{"date":"2017-04-14","close":8946.0},{"date":"2017-04-17","close":9090.0},{"date":"2017-04-18","close":9144.0},{"date":"2017-04-19","close":9178.0},{"date":"2017-04-20","close":9183.0},{"date":"2017-04-21","close":9178.0},{"date":"2017-04-24","close":9062.0},{"date":"2017-04-25","close":9134.0},{"date":"2017-04-26","close":9144.0},{"date":"2017-04-27","close":9104.0},{"date":"2017-04-28","close":9085.0},{"date":"2017-05-02","close":9090.0},{"date":"2017-05-04","close":9234.0},{"date":"2017-05-08","close":9413.0},{"date":"2017-05-10","close":9399.0},{"date":"2017-05-11","close":9470.0},{"date":"2017-05-12","close":9370.0},{"date":"2017-05-15","close":9409.0},{"date":"2017-05-16","close":9325.0},{"date":"2017-05-17","close":9335.0},{"date":"2017-05-18","close":9282.0},{"date":"2017-05-19","close":9380.0},{"date":"2017-05-22","close":9360.0},{"date":"2017-05-23","close":9370.0},{"date":"2017-05-24","close":9456.0},{"date":"2017-05-25","close":9443.0},{"date":"2017-05-26","close":9451.0},{"date":"2017-05-29","close":9385.0},{"date":"2017-05-30","close":9443.0},{"date":"2017-05-31","close":9513.0},{"date":"2017-06-01","close":9575.0},{"date":"2017-06-02","close":9663.0},{"date":"2017-06-05","close":9752.0},{"date":"2017-06-07","close":9824.0},{"date":"2017-06-08","close":9925.0},{"date":"2017-06-09","close":9954.0},{"date":"2017-06-12","close":9747.0},{"date":"2017-06-13","close":9854.0},{"date":"2017-06-14","close":9878.0},{"date":"2017-06-15","close":9878.0},{"date":"2017-06-16","close":9883.0},{"date":"2017-06-19","close":10007.0},{"date":"2017-06-20","close":9978.0},{"date":"2017-06-21","close":9874.0},{"date":"2017-06-22","close":9874.0},{"date":"2017-06-23","close":9944.0},{"date":"2017-06-26","close":9954.0},{"date":"2017-06-27","close":10027.0},{"date":"2017-06-28","close":9892.0},{"date":"2017-06-29","close":9959.0},{"date":"2017-06-30","close":9959.0},{"date":"2017-07-03","close":9874.0},{"date":"2017-07-04","close":9791.0},{"date":"2017-07-05","close":9849.0},{"date":"2017-07-06","close":9905.0},{"date":"2017-07-07","close":9910.0},{"date":"2017-07-10","close":9854.0},{"date":"2017-07-11","close":9777.0},{"date":"2017-07-12","close":9653.0},{"date":"2017-07-13","close":9702.0},{"date":"2017-07-14","close":9706.0},{"date":"2017-07-17","close":9849.0},{"date":"2017-07-18","close":9864.0},{"date":"2017-07-19","close":9974.0},{"date":"2017-07-20","close":10103.0},{"date":"2017-07-21","close":10036.0},{"date":"2017-07-24","close":10051.0},{"date":"2017-07-25","close":9930.0},{"date":"2017-07-26","close":9974.0},{"date":"2017-07-27","close":9978.0},{"date":"2017-07-28","close":9805.0},{"date":"2017-07-31","close":9747.0},{"date":"2017-08-01","close":9728.0},{"date":"2017-08-02","close":9800.0},{"date":"2017-08-03","close":9542.0},{"date":"2017-08-04","close":9508.0},{"date":"2017-08-07","close":9682.0},{"date":"2017-08-08","close":9720.0},{"date":"2017-08-09","close":9597.0},{"date":"2017-08-10","close":9602.0},{"date":"2017-08-11","close":9403.0},{"date":"2017-08-14","close":9451.0},{"date":"2017-08-16","close":9602.0},{"date":"2017-08-17","close":9720.0},{"date":"2017-08-18","close":9715.0},{"date":"2017-08-21","close":9667.0},{"date":"2017-08-22","close":9752.0},{"date":"2017-08-23","close":9720.0},{"date":"2017-08-24","close":9782.0},{"date":"2017-08-25","close":9819.0},{"date":"2017-08-28","close":9892.0},{"date":"2017-08-29","close":9900.0},{"date":"2017-08-30","close":9883.0},{"date":"2017-08-31","close":9964.0},{"date":"2017-09-01","close":10056.0},{"date":"2017-09-04","close":9892.0},{"date":"2017-09-05","close":9892.0},{"date":"2017-09-06","close":9983.0},{"date":"2017-09-07","close":10051.0},{"date":"2017-09-08","close":10017.0},{"date":"2017-09-11","close":10108.0},{"date":"2017-09-12","close":10108.0},{"date":"2017-09-13","close":10113.0},{"date":"2017-09-14","close":10244.0},{"date":"2017-09-15","close":10408.0},{"date":"2017-09-18","close":10538.0},{"date":"2017-09-19","close":10543.0},{"date":"2017-09-20","close":10514.0},{"date":"2017-09-21","close":10393.0},{"date":"2017-09-22","close":10273.0},{"date":"2017-09-25","close":10317.0},{"date":"2017-09-26","close":10350.0},{"date":"2017-09-27","close":10417.0},{"date":"2017-09-28","close":10384.0},{"date":"2017-09-29","close":10379.0},{"date":"2017-10-10","close":10486.0},{"date":"2017-10-11","close":10596.0},{"date":"2017-10-12","close":10653.0},{"date":"2017-10-13","close":10744.0},{"date":"2017-10-16","close":10815.0},{"date":"2017-10-17","close":11139.0},{"date":"2017-10-18","close":11135.0},{"date":"2017-10-19","close":11042.0},{"date":"2017-10-20","close":11169.0},{"date":"2017-10-23","close":11223.0},{"date":"2017-10-24","close":11511.0},{"date":"2017-10-25","close":11520.0},{"date":"2017-10-26","close":11296.0},{"date":"2017-10-27","close":11530.0},{"date":"2017-10-30","close":11501.0},{"date":"2017-10-31","close":11605.0},{"date":"2017-11-01","close":11586.0},{"date":"2017-11-02","close":11595.0},{"date":"2017-11-03","close":11782.0},{"date":"2017-11-06","close":11846.0},{"date":"2017-11-07","close":11740.0},{"date":"2017-11-08","close":11949.0},{"date":"2017-11-09","close":11924.0},{"date":"2017-11-10","close":12122.0},{"date":"2017-11-13","close":12626.0},{"date":"2017-11-14","close":13095.0},{"date":"2017-11-15","close":13460.0},{"date":"2017-11-16","close":13708.0},{"date":"2017-11-17","close":13505.0},{"date":"2017-11-20","close":13794.0},{"date":"2017-11-21","close":13871.0},{"date":"2017-11-22","close":13480.0},{"date":"2017-11-23","close":13933.0},{"date":"2017-11-24","close":13643.0},{"date":"2017-11-27","close":13592.0},{"date":"2017-11-28","close":13065.0},{"date":"2017-11-29","close":13252.0},{"date":"2017-11-30","close":13055.0},{"date":"2017-12-01","close":13465.0},{"date":"2017-12-04","close":13301.0},{"date":"2017-12-05","close":13005.0},{"date":"2017-12-06","close":12844.0},{"date":"2017-12-07","close":12568.0},{"date":"2017-12-08","close":12439.0},{"date":"2017-12-11","close":12898.0},{"date":"2017-12-12","close":12771.0},{"date":"2017-12-13","close":12942.0},{"date":"2017-12-14","close":12751.0},{"date":"2017-12-15","close":12849.0},{"date":"2017-12-18","close":12703.0},{"date":"2017-12-19","close":12693.0},{"date":"2017-12-20","close":12502.0},{"date":"2017-12-21","close":12257.0},{"date":"2017-12-22","close":12815.0},{"date":"2017-12-26","close":12898.0},{"date":"2017-12-27","close":13613.0},{"date":"2017-12-28","close":13726.0},{"date":"2018-01-02","close":13914.1172},{"date":"2018-01-03","close":14135.207},{"date":"2018-01-04","close":13745.8975},{"date":"2018-01-05","close":14274.5869},{"date":"2018-01-08","close":14668.6982},{"date":"2018-01-09","close":14591.7998},{"date":"2018-01-10","close":14591.7998},{"date":"2018-01-11","close":15110.874},{"date":"2018-01-12","close":15908.7139},{"date":"2018-01-15","close":16365.3105},{"date":"2018-01-16","close":16533.5273},{"date":"2018-01-17","close":16038.4834},{"date":"2018-01-18","close":16264.377},{"date":"2018-01-19","close":15610.7266},{"date":"2018-01-22","close":15418.4766},{"date":"2018-01-23","close":15923.1309},{"date":"2018-01-24","close":15884.6787},{"date":"2018-01-25","close":15870.2637},{"date":"2018-01-26","close":16120.1895},{"date":"2018-01-29","close":16456.623},{"date":"2018-01-30","close":16350.8271},{"date":"2018-01-31","close":16134.4189},{"date":"2018-02-01","close":15812.2109},{"date":"2018-02-02","close":15773.7393},{"date":"2018-02-05","close":14936.0},{"date":"2018-02-06","close":15086.0439},{"date":"2018-02-07","close":14355.0645},{"date":"2018-02-08","close":15110.0879},{"date":"2018-02-09","close":14614.7539},{"date":"2018-02-12","close":14547.4277},{"date":"2018-02-13","close":14186.748},{"date":"2018-02-14","close":14648.417},{"date":"2018-02-19","close":15268.7881},{"date":"2018-02-20","close":14903.3008},{"date":"2018-02-21","close":15191.8438},{"date":"2018-02-22","close":15076.4248},{"date":"2018-02-23","close":15167.7959},{"date":"2018-02-26","close":15230.3145},{"date":"2018-02-27","close":15196.6523},{"date":"2018-02-28","close":14884.0625},{"date":"2018-03-02","close":15010.0},{"date":"2018-03-05","close":14785.0},{"date":"2018-03-06","close":15052.3818},{"date":"2018-03-07","close":14643.6094},{"date":"2018-03-08","close":14936.9609},{"date":"2018-03-09","close":15095.6611},{"date":"2018-03-12","close":15504.4316},{"date":"2018-03-13","close":15485.1943},{"date":"2018-03-14","close":15490.0059},{"date":"2018-03-15","close":15528.4746},{"date":"2018-03-16","close":15581.376},{"date":"2018-03-19","close":15307.2588},{"date":"2018-03-20","close":15595.8037},{"date":"2018-03-21","close":15461.1484},{"date":"2018-03-22","close":15148.5615},{"date":"2018-03-23","close":14239.6475},{"date":"2018-03-26","close":14826.3535},{"date":"2018-03-27","close":14797.5},{"date":"2018-03-28","close":14638.7998},{"date":"2018-03-29","close":15057.1865},{"date":"2018-03-30","close":15042.7617},{"date":"2018-04-02","close":14893.6797},{"date":"2018-04-03","close":15047.5703},{"date":"2018-04-04","close":14917.7236},{"date":"2018-04-05","close":15023.5244},{"date":"2018-04-06","close":15013.9082},{"date":"2018-04-09","close":15191.8438},{"date":"2018-04-10","close":15172.6064},{"date":"2018-04-11","close":15201.4609},{"date":"2018-04-12","close":15004.2871},{"date":"2018-04-13","close":15177.415},{"date":"2018-04-16","close":15211.0771},{"date":"2018-04-17","close":15206.2695},{"date":"2018-04-18","close":15066.8076},{"date":"2018-04-19","close":14821.5439},{"date":"2018-04-20","close":14855.208},{"date":"2018-04-23","close":14576.2812},{"date":"2018-04-24","close":14388.7266},{"date":"2018-04-25","close":14383.9209},{"date":"2018-04-26","close":14576.2812},{"date":"2018-04-27","close":14769.2812},{"date":"2018-04-30","close":14499.083},{"date":"2018-05-02","close":14354.333},{"date":"2018-05-03","close":14228.8818},{"date":"2018-05-04","close":13857.3604},{"date":"2018-05-08","close":13268.709},{"date":"2018-05-09","close":13813.9326},{"date":"2018-05-10","close":13770.5107},{"date":"2018-05-11","close":13963.5078},{"date":"2018-05-14","close":13606.459},{"date":"2018-05-15","close":13809.1074},{"date":"2018-05-16","close":13756.0322},{"date":"2018-05-17","close":13895.959},{"date":"2018-05-18","close":14137.208},{"date":"2018-05-21","close":14098.6084},{"date":"2018-05-23","close":14069.6582},{"date":"2018-05-24","close":14267.4814},{"date":"2018-05-25","close":14397.7578},{"date":"2018-05-28","close":14446.0068},{"date":"2018-05-29","close":14137.208},{"date":"2018-05-30","close":14359.1553},{"date":"2018-05-31","close":14417.0596},{"date":"2018-06-01","close":14474.958},{"date":"2018-06-04","close":14267.4814},{"date":"2018-06-05","close":14253.0068},{"date":"2018-06-07","close":14474.958},{"date":"2018-06-08","close":14257.832},{"date":"2018-06-11","close":14243.3574},{"date":"2018-06-12","close":14301.2578},{"date":"2018-06-14","close":14069.6582},{"date":"2018-06-15","close":14185.4561},{"date":"2018-06-18","close":13756.0322},{"date":"2018-06-19","close":13331.4326},{"date":"2018-06-20","close":13842.8838},{"date":"2018-06-21","close":13490.6602},{"date":"2018-06-22","close":13678.834},{"date":"2018-06-25","close":13789.8086},{"date":"2018-06-26","close":13727.084},{"date":"2018-06-27","close":13630.584},{"date":"2018-06-28","close":13321.7852},{"date":"2018-06-29","close":13558.21},{"date":"2018-07-02","close":13008.1631},{"date":"2018-07-03","close":13201.1611},{"date":"2018-07-04","close":13244.5859},{"date":"2018-07-05","close":13278.3613},{"date":"2018-07-06","close":13606.459},{"date":"2018-07-09","close":13616.1104},{"date":"2018-07-10","close":13587.1592},{"date":"2018-07-11","close":13244.5859},{"date":"2018-07-12","close":13500.3086},{"date":"2018-07-13","close":13645.0586},{"date":"2018-07-16","close":13587.1592},{"date":"2018-07-17","close":13398.9873},{"date":"2018-07-18","close":13263.8857},{"date":"2018-07-19","close":13046.7598},{"date":"2018-07-20","close":12926.1367},{"date":"2018-07-23","close":12226.5156},{"date":"2018-07-24","close":12260.2861},{"date":"2018-07-25","close":11956.3125},{"date":"2018-07-26","close":12298.8877},{"date":"2018-07-27","close":12351.9629},{"date":"2018-07-30","close":12168.1846},{"date":"2018-07-31","close":12371.3086},{"date":"2018-08-01","close":12738.8682},{"date":"2018-08-02","close":12482.5449},{"date":"2018-08-03","close":12637.3076},{"date":"2018-08-06","close":12434.1807},{"date":"2018-08-07","close":12569.5977},{"date":"2018-08-08","close":12526.0713},{"date":"2018-08-09","close":12685.668},{"date":"2018-08-10","close":12608.2881},{"date":"2018-08-13","close":12124.6543},{"date":"2018-08-14","close":12240.7285},{"date":"2018-08-16","close":12240.7285},{"date":"2018-08-17","close":12482.5449},{"date":"2018-08-20","close":12400.3252},{"date":"2018-08-21","close":12806.5762},{"date":"2018-08-22","close":12700.1787},{"date":"2018-08-23","close":12821.0869},{"date":"2018-08-24","close":13024.2129},{"date":"2018-08-27","close":13154.792},{"date":"2018-08-28","close":13019.375},{"date":"2018-08-29","close":13140.2871},{"date":"2018-08-30","close":13149.9551},{"date":"2018-08-31","close":13449.8076},{"date":"2018-09-03","close":13454.6445},{"date":"2018-09-04","close":13662.6045},{"date":"2018-09-05","close":13459.4824},{"date":"2018-09-06","close":13338.5732},{"date":"2018-09-07","close":13377.2627},{"date":"2018-09-10","close":13353.082},{"date":"2018-09-11","close":13469.1533},{"date":"2018-09-12","close":13657.7695},{"date":"2018-09-13","close":13720.6445},{"date":"2018-09-14","close":13894.75},{"date":"2018-09-17","close":13841.5488},{"date":"2018-09-18","close":13923.7676},{"date":"2018-09-19","close":13889.915},{"date":"2018-09-20","close":13749.6602},{"date":"2018-09-21","close":13841.5488},{"date":"2018-09-27","close":13962.457},{"date":"2018-09-28","close":13783.5146},{"date":"2018-10-01","close":13735.1504},{"date":"2018-10-02","close":13174.1367},{"date":"2018-10-04","close":13120.9395},{"date":"2018-10-05","close":12850.1045},{"date":"2018-10-08","close":12690.5068},{"date":"2018-10-10","close":12511.5635},{"date":"2018-10-11","close":11969.8955},{"date":"2018-10-12","close":12443.8535},{"date":"2018-10-15","close":12071.458},{"date":"2018-10-16","close":12313.2734},{"date":"2018-10-17","close":12439.0176},{"date":"2018-10-18","close":12206.875},{"date":"2018-10-19","close":12453.5254},{"date":"2018-10-22","close":12569.5977},{"date":"2018-10-23","close":12114.9844},{"date":"2018-10-24","close":11776.4424},{"date":"2018-10-25","close":11641.0244},{"date":"2018-10-26","close":11268.626},{"date":"2018-10-29","close":10954.2666},{"date":"2018-10-30","close":11167.5352},{"date":"2018-10-31","close":10968.8066},{"date":"2018-11-01","close":11002.7373},{"date":"2018-11-02","close":11628.0029},{"date":"2018-11-05","close":11666.7793},{"date":"2018-11-06","close":11613.4619},{"date":"2018-11-07","close":11458.3574},{"date":"2018-11-08","close":11579.5312},{"date":"2018-11-09","close":11366.2637},{"date":"2018-11-12","close":10978.5029},{"date":"2018-11-13","close":11002.7373},{"date":"2018-11-14","close":11012.4316},{"date":"2018-11-15","close":11308.0996},{"date":"2018-11-16","close":11468.0488},{"date":"2018-11-19","close":11758.8721},{"date":"2018-11-20","close":11463.2051},{"date":"2018-11-21","close":11594.0732},{"date":"2018-11-22","close":11574.6855},{"date":"2018-11-23","close":11400.1914},{"date":"2018-11-26","close":11676.4736},{"date":"2018-11-27","close":11739.4834},{"date":"2018-11-28","close":11715.249},{"date":"2018-11-29","close":11545.6035},{"date":"2018-11-30","close":11598.9199},{"date":"2018-12-03","close":11976.9883},{"date":"2018-12-04","close":11865.5068},{"date":"2018-12-05","close":11715.249},{"date":"2018-12-06","close":11308.0996},{"date":"2018-12-07","close":11492.2861},{"date":"2018-12-10","close":11249.9365},{"date":"2018-12-11","close":11060.9014},{"date":"2018-12-12","close":11405.04},{"date":"2018-12-13","close":11409.8867},{"date":"2018-12-14","close":11065.749},{"date":"2018-12-17","close":11051.207},{"date":"2018-12-18","close":11007.585},{"date":"2018-12-19","close":11288.709},{"date":"2018-12-20","close":11230.5469},{"date":"2018-12-21","close":11375.959},{"date":"2018-12-24","close":11332.3359},{"date":"2018-12-26","close":11443.8164},{"date":"2018-12-27","close":11419.5801},{"date":"2018-12-28","close":11477.7451},{"date":"2019-01-02","close":11191.7695},{"date":"2019-01-03","close":10934.8789},{"date":"2019-01-04","close":11138.4541},{"date":"2019-01-07","close":11220.8535},{"date":"2019-01-08","close":11117.0},{"date":"2019-01-09","close":11269.3252},{"date":"2019-01-10","close":11342.0273},{"date":"2019-01-11","close":11317.7949},{"date":"2019-01-14","close":11148.1475},{"date":"2019-01-15","close":11308.0996},{"date":"2019-01-16","close":11269.3252},{"date":"2019-01-17","close":11080.29},{"date":"2019-01-18","close":11293.5586},{"date":"2019-01-21","close":11216.0039},{"date":"2019-01-22","close":11216.0039},{"date":"2019-01-23","close":11167.5352},{"date":"2019-01-24","close":11375.959},{"date":"2019-01-25","close":11487.4404},{"date":"2019-01-28","close":11550.4502},{"date":"2019-01-29","close":11511.6748},{"date":"2019-01-30","close":11642.6533},{"date":"2019-01-31","close":11720.2715},{"date":"2019-02-01","close":11729.9814},{"date":"2019-02-07","close":11967.8828},{"date":"2019-02-08","close":11938.752},{"date":"2019-02-11","close":12069.8408},{"date":"2019-02-12","close":11958.1719},{"date":"2019-02-13","close":12137.8115},{"date":"2019-02-14","close":12157.2334},{"date":"2019-02-15","close":12084.4062},{"date":"2019-02-18","close":12200.9307},{"date":"2019-02-19","close":12278.6113},{"date":"2019-02-20","close":12322.3066},{"date":"2019-02-21","close":12254.3359},{"date":"2019-02-22","close":12210.6396},{"date":"2019-02-25","close":12356.293},{"date":"2019-02-26","close":12302.8838},{"date":"2019-02-27","close":12395.1348},{"date":"2019-02-28","close":12166.9434},{"date":"2019-03-04","close":12501.9463},{"date":"2019-03-05","close":12467.96},{"date":"2019-03-06","close":12341.7256},{"date":"2019-03-07","close":12098.9707},{"date":"2019-03-08","close":12108.6797},{"date":"2019-03-11","close":12220.3496},{"date":"2019-03-12","close":12545.6426},{"date":"2019-03-13","close":12526.2217},{"date":"2019-03-14","close":12404.8438},{"date":"2019-03-15","close":12239.7695},{"date":"2019-03-18","close":12283.4658},{"date":"2019-03-19","close":12123.2461},{"date":"2019-03-20","close":12137.8115},{"date":"2019-03-21","close":11977.5928},{"date":"2019-03-22","close":11982.4473},{"date":"2019-03-25","close":11700.8516},{"date":"2019-03-26","close":11851.3594},{"date":"2019-03-27","close":11652.2998},{"date":"2019-03-28","close":11516.3564},{"date":"2019-03-29","close":11788.2451},{"date":"2019-04-01","close":11831.9385},{"date":"2019-04-02","close":11822.2295},{"date":"2019-04-03","close":12040.709},{"date":"2019-04-04","close":12011.5791},{"date":"2019-04-05","close":11933.8965},{"date":"2019-04-08","close":11890.2021},{"date":"2019-04-09","close":11958.1719},{"date":"2019-04-10","close":12011.5791},{"date":"2019-04-11","close":12094.1143},{"date":"2019-04-12","close":12064.9854},{"date":"2019-04-15","close":12060.1289},{"date":"2019-04-16","close":12074.6973},{"date":"2019-04-17","close":12055.2744},{"date":"2019-04-18","close":11812.5195},{"date":"2019-04-19","close":11958.1719},{"date":"2019-04-22","close":11992.1572},{"date":"2019-04-23","close":11967.8828},{"date":"2019-04-24","close":11914.4756},{"date":"2019-04-25","close":11793.0986},{"date":"2019-04-26","close":11642.5898},{"date":"2019-04-29","close":11842.9033},{"date":"2019-04-30","close":11872.2168},{"date":"2019-05-02","close":11886.874},{"date":"2019-05-03","close":11896.6455},{"date":"2019-05-07","close":11730.5322},{"date":"2019-05-08","close":11559.5332},{"date":"2019-05-09","close":11246.8486},{"date":"2019-05-10","close":11246.8486},{"date":"2019-05-13","close":10929.2793},{"date":"2019-05-14","close":10963.4785},{"date":"2019-05-15","close":11261.5059},{"date":"2019-05-16","close":11051.4219},{"date":"2019-05-17","close":10948.8232},{"date":"2019-05-20","close":10724.0791},{"date":"2019-05-21","close":10777.8242},{"date":"2019-05-22","close":10797.3662},{"date":"2019-05-23","close":10582.3965},{"date":"2019-05-24","close":10479.7959},{"date":"2019-05-27","close":10499.3389},{"date":"2019-05-28","close":10728.9678},{"date":"2019-05-29","close":10479.7959},{"date":"2019-05-30","close":10479.7959},{"date":"2019-05-31","close":10631.2529},{"date":"2019-06-03","close":10675.2246},{"date":"2019-06-04","close":10689.8809},{"date":"2019-06-05","close":10748.5107},{"date":"2019-06-07","close":10812.0234},{"date":"2019-06-10","close":10875.5371},{"date":"2019-06-11","close":10997.6777},{"date":"2019-06-12","close":10880.4209},{"date":"2019-06-13","close":10997.6777},{"date":"2019-06-14","close":10753.3945},{"date":"2019-06-17","close":10699.6523},{"date":"2019-06-18","close":10582.3965},{"date":"2019-06-19","close":10670.3389},{"date":"2019-06-20","close":10826.6807},{"date":"2019-06-21","close":10699.6523},{"date":"2019-06-24","close":10641.0244},{"date":"2019-06-25","close":10567.7383},{"date":"2019-06-26","close":10528.6523},{"date":"2019-06-27","close":10225.7402},{"date":"2019-06-28","close":10001.0},{"date":"2019-07-01","close":10274.5977},{"date":"2019-07-02","close":10147.5684},{"date":"2019-07-03","close":10132.9121},{"date":"2019-07-04","close":10084.0557},{"date":"2019-07-05","close":10201.3125},{"date":"2019-07-08","close":9869.0859},{"date":"2019-07-09","close":9605.2598},{"date":"2019-07-10","close":9702.9727},{"date":"2019-07-11","close":9873.9727},{"date":"2019-07-12","close":9883.7432},{"date":"2019-07-15","close":9815.3428},{"date":"2019-07-16","close":9859.3145},{"date":"2019-07-17","close":9751.8281},{"date":"2019-07-18","close":9707.8574},{"date":"2019-07-19","close":9903.2852},{"date":"2019-07-22","close":9898.4004},{"date":"2019-07-23","close":9825.1152},{"date":"2019-07-24","close":9722.5166},{"date":"2019-07-25","close":9619.915},{"date":"2019-07-26","close":9502.6582},{"date":"2019-07-29","close":9219.2881},{"date":"2019-07-30","close":9258.416},{"date":"2019-07-31","close":9307.3242},{"date":"2019-08-01","close":9204.6162},{"date":"2019-08-02","close":8872.0391},{"date":"2019-08-05","close":8118.8433},{"date":"2019-08-06","close":7972.1172},{"date":"2019-08-07","close":8118.8433},{"date":"2019-08-08","close":8412.2939},{"date":"2019-08-09","close":8397.6221},{"date":"2019-08-12","close":8397.6221},{"date":"2019-08-13","close":8299.8057},{"date":"2019-08-14","close":8461.2031},{"date":"2019-08-16","close":8426.9678},{"date":"2019-08-19","close":8466.0957},{"date":"2019-08-20","close":8691.0742},{"date":"2019-08-21","close":8857.3662},{"date":"2019-08-22","close":8779.1104},{"date":"2019-08-23","close":8710.6377},{"date":"2019-08-26","close":8275.3516},{"date":"2019-08-27","close":8343.8232},{"date":"2019-08-28","close":8705.7461},{"date":"2019-08-29","close":8651.9492},{"date":"2019-08-30","close":8808.4561},{"date":"2019-09-02","close":9008.9814},{"date":"2019-09-03","close":8945.4004},{"date":"2019-09-04","close":9097.0186},{"date":"2019-09-05","close":9150.8164},{"date":"2019-09-06","close":9101.9082},{"date":"2019-09-09","close":9062.7812},{"date":"2019-09-10","close":8960.0723},{"date":"2019-09-11","close":9097.0186},{"date":"2019-09-16","close":9326.8877},{"date":"2019-09-17","close":9351.3428},{"date":"2019-09-18","close":9321.998},{"date":"2019-09-19","close":9307.3242},{"date":"2019-09-20","close":9351.3428},{"date":"2019-09-23","close":9258.416},{"date":"2019-09-24","close":8960.0723},{"date":"2019-09-25","close":8828.0176},{"date":"2019-09-26","close":8930.7275},{"date":"2019-09-27","close":8891.6016},{"date":"2019-09-30","close":8857.3662},{"date":"2019-10-01","close":9131.2539},{"date":"2019-10-02","close":8960.0723},{"date":"2019-10-04","close":8994.3096},{"date":"2019-10-07","close":9331.7803},{"date":"2019-10-08","close":9410.0342},{"date":"2019-10-10","close":9395.3594},{"date":"2019-10-11","close":9346.4531},{"date":"2019-10-14","close":9522.5234},{"date":"2019-10-15","close":9605.6699},{"date":"2019-10-16","close":9698.5928},{"date":"2019-10-17","close":9600.7783},{"date":"2019-10-18","close":9507.8496},{"date":"2019-10-21","close":9713.2676},{"date":"2019-10-22","close":9943.1367},{"date":"2019-10-23","close":10251.2627},{"date":"2019-10-24","close":10197.4629},{"date":"2019-10-25","close":9918.6836},{"date":"2019-10-28","close":9889.3408},{"date":"2019-10-29","close":10045.8467},{"date":"2019-10-30","close":10006.6816},{"date":"2019-10-31","close":10026.2646},{"date":"2019-11-01","close":10124.1768},{"date":"2019-11-04","close":10222.0889},{"date":"2019-11-05","close":10329.792},{"date":"2019-11-06","close":10163.3408},{"date":"2019-11-07","close":10119.2822},{"date":"2019-11-08","close":10094.8027},{"date":"2019-11-11","close":9977.3076},{"date":"2019-11-12","close":10065.4287},{"date":"2019-11-13","close":9918.5586},{"date":"2019-11-14","close":9967.5166},{"date":"2019-11-15","close":10138.8633},{"date":"2019-11-18","close":10124.1768},{"date":"2019-11-19","close":9928.3506},{"date":"2019-11-20","close":9688.4639},{"date":"2019-11-21","close":9507.3262},{"date":"2019-11-22","close":9473.0566},{"date":"2019-11-25","close":9712.9434},{"date":"2019-11-26","close":9747.2129},{"date":"2019-11-27","close":9693.3613},{"date":"2019-11-28","close":9507.3262},{"date":"2019-11-29","close":9384.9346},{"date":"2019-12-02","close":9468.1611},{"date":"2019-12-03","close":9321.292},{"date":"2019-12-04","close":9267.4404},{"date":"2019-12-05","close":9203.7979},{"date":"2019-12-06","close":9345.7715},{"date":"2019-12-09","close":9335.9795},{"date":"2019-12-10","close":9301.709},{"date":"2019-12-11","close":9282.126},{"date":"2019-12-12","close":9507.3262},{"date":"2019-12-13","close":9580.7598},{"date":"2019-12-16","close":9541.5947},{"date":"2019-12-17","close":9683.5693},{"date":"2019-12-18","close":9624.8223},{"date":"2019-12-19","close":9644.4043},{"date":"2019-12-20","close":9712.9434},{"date":"2019-12-23","close":9801.0645},{"date":"2019-12-24","close":9649.2988},{"date":"2019-12-26","close":9884.29},{"date":"2019-12-27","close":10094.8027},{"date":"2019-12-30","close":10246.5674},{"date":"2020-01-02","close":10266.1494},{"date":"2020-01-03","close":10099.6992},{"date":"2020-01-06","close":9830.4375},{"date":"2020-01-07","close":10001.7861},{"date":"2020-01-08","close":9673.7773},{"date":"2020-01-09","close":10089.9082},{"date":"2020-01-10","close":10207.4014},{"date":"2020-01-13","close":10261.2539},{"date":"2020-01-14","close":10217.1924},{"date":"2020-01-15","close":10178.0273},{"date":"2020-01-16","close":10305.3164},{"date":"2020-01-17","close":10290.6289},{"date":"2020-01-20","close":10202.5059},{"date":"2020-01-21","close":10055.6367},{"date":"2020-01-22","close":10295.5244},{"date":"2020-01-23","close":10178.0273},{"date":"2020-01-28","close":9810.8545},{"date":"2020-01-29","close":9928.3506},{"date":"2020-01-30","close":9698.0293},{"date":"2020-01-31","close":9546.1143},{"date":"2020-02-03","close":9688.2285},{"date":"2020-02-04","close":9869.5459},{"date":"2020-02-05","close":9849.9434},{"date":"2020-02-06","close":10050.8633},{"date":"2020-02-07","close":10045.9629},{"date":"2020-02-10","close":10119.4688},{"date":"2020-02-11","close":10227.2793},{"date":"2020-02-12","close":10261.582},{"date":"2020-02-13","close":10256.6826},{"date":"2020-02-14","close":10227.2793},{"date":"2020-02-17","close":10286.085},{"date":"2020-02-18","close":10134.1709},{"date":"2020-02-19","close":10143.9717},{"date":"2020-02-20","close":10094.9678},{"date":"2020-02-21","close":9835.2412},{"date":"2020-02-24","close":9443.2051},{"date":"2020-02-25","close":9771.5361},{"date":"2020-02-26","close":9791.1377},{"date":"2020-02-27","close":9609.8203},{"date":"2020-02-28","close":9252.0859},{"date":"2020-03-02","close":9541.2148},{"date":"2020-03-03","close":9477.5078},{"date":"2020-03-04","close":9639.2246},{"date":"2020-03-05","close":9781.3389},{"date":"2020-03-06","close":9668.627},{"date":"2020-03-09","close":9281.4883},{"date":"2020-03-10","close":9457.9062},{"date":"2020-03-11","close":9041.3652},{"date":"2020-03-12","close":8580.7217},{"date":"2020-03-13","close":8169.082},{"date":"2020-03-16","close":7953.4619},{"date":"2020-03-17","close":8330.7988},{"date":"2020-03-18","close":7737.8418},{"date":"2020-03-19","close":7022.373},{"date":"2020-03-20","close":7713.3394},{"date":"2020-03-23","close":7257.5957},{"date":"2020-03-24","close":8017.168},{"date":"2020-03-25","close":8247.4902},{"date":"2020-03-26","close":8330.7988},{"date":"2020-03-27","close":8423.9062},{"date":"2020-03-30","close":8629.7266},{"date":"2020-03-31","close":9114.8721},{"date":"2020-04-01","close":8722.835},{"date":"2020-04-02","close":9056.0674},{"date":"2020-04-03","close":9070.7686},{"date":"2020-04-06","close":9418.7031},{"date":"2020-04-07","close":9477.5078},{"date":"2020-04-08","close":9413.8027},{"date":"2020-04-09","close":9506.9111},{"date":"2020-04-10","close":9443.2051},{"date":"2020-04-13","close":9252.0859},{"date":"2020-04-14","close":9502.0107},{"date":"2020-04-16","close":9751.9346},{"date":"2020-04-17","close":9884.2471},{"date":"2020-04-20","close":9840.1416},{"date":"2020-04-21","close":9742.1338},{"date":"2020-04-22","close":9845.043},{"date":"2020-04-23","close":9898.9482},{"date":"2020-04-24","close":9742.1338},{"date":"2020-04-27","close":9957.7549},{"date":"2020-04-28","close":9908.457},{"date":"2020-04-29","close":9869.0215},{"date":"2020-05-04","close":9785.2178},{"date":"2020-05-06","close":10076.0635},{"date":"2020-05-07","close":10179.585},{"date":"2020-05-08","close":10475.3604},{"date":"2020-05-11","close":10544.374},{"date":"2020-05-12","close":10490.1484},{"date":"2020-05-13","close":10613.3877},{"date":"2020-05-14","close":10578.8818},{"date":"2020-05-15","close":10598.6006},{"date":"2020-05-18","close":10490.1484},{"date":"2020-05-19","close":10569.0205},{"date":"2020-05-20","close":10746.4863},{"date":"2020-05-21","close":10835.2188},{"date":"2020-05-22","close":10711.9805},{"date":"2020-05-25","close":10889.4453},{"date":"2020-05-26","close":11012.6836},{"date":"2020-05-27","close":10938.7412},{"date":"2020-05-28","close":10662.6846},{"date":"2020-05-29","close":10805.6426},{"date":"2020-06-01","close":11283.8125},{"date":"2020-06-02","close":11431.6973},{"date":"2020-06-03","close":11362.6846},{"date":"2020-06-04","close":11436.6279},{"date":"2020-06-05","close":11589.4453},{"date":"2020-06-08","close":11663.3906},{"date":"2020-06-09","close":11658.459},{"date":"2020-06-10","close":11796.4883},{"date":"2020-06-11","close":11776.7715},{"date":"2020-06-12","close":11574.6562},{"date":"2020-06-15","close":10835.2188},{"date":"2020-06-16","close":11579.5869},{"date":"2020-06-17","close":11515.501},{"date":"2020-06-18","close":11485.9248},{"date":"2020-06-19","close":11568.0},{"date":"2020-06-22","close":11766.9102},{"date":"2020-06-23","close":11801.417},{"date":"2020-06-24","close":11850.7129},{"date":"2020-06-25","close":11707.7549},{"date":"2020-06-26","close":11771.8389},{"date":"2020-06-29","close":11466.2061},{"date":"2020-06-30","close":11535.2197},{"date":"2020-07-01","close":11318.3174},{"date":"2020-07-02","close":11554.9375},{"date":"2020-07-03","close":11730.0},{"date":"2020-07-06","close":11801.417},{"date":"2020-07-07","close":11835.9248},{"date":"2020-07-08","close":11929.5879},{"date":"2020-07-09","close":12008.46},{"date":"2020-07-10","close":12028.1777},{"date":"2020-07-13","close":12116.9102},{"date":"2020-07-14","close":12057.7549},{"date":"2020-07-15","close":12087.334},{"date":"2020-07-16","close":11969.0234},{"date":"2020-07-17","close":12121.8398},{"date":"2020-07-20","close":12107.0527},{"date":"2020-07-21","close":12264.7979},{"date":"2020-07-22","close":12319.0234},{"date":"2020-07-23","close":12501.417},{"date":"2020-07-24","close":12378.1787},{"date":"2020-07-27","close":12471.8408},{"date":"2020-07-28","close":12659.1631},{"date":"2020-07-29","close":12634.5166},{"date":"2020-07-30","close":12609.8691},{"date":"2020-07-31","close":12600.0107},{"date":"2020-08-03","close":12846.4902},{"date":"2020-08-04","close":12964.7988},{"date":"2020-08-05","close":13250.7148},{"date":"2020-08-06","close":13408.4609},{"date":"2020-08-07","close":13511.9824},{"date":"2020-08-10","close":13556.3486},{"date":"2020-08-11","close":13502.1221},{"date":"2020-08-12","close":13211.2773},{"date":"2020-08-13","close":13477.4746},{"date":"2020-08-14","close":13063.3906},{"date":"2020-08-18","close":12629.5869},{"date":"2020-08-19","close":12910.5732},{"date":"2020-08-20","close":12461.9824},{"date":"2020-08-21","close":12535.9248},{"date":"2020-08-24","close":12895.7832},{"date":"2020-08-25","close":13176.7715},{"date":"2020-08-26","close":13186.6299},{"date":"2020-08-27","close":13122.5449},{"date":"2020-08-28","close":13211.2773},{"date":"2020-08-31","close":13334.5166},{"date":"2020-09-01","close":13354.2354},{"date":"2020-09-02","close":13645.0811},{"date":"2020-09-03","close":13723.9541},{"date":"2020-09-04","close":13482.4033},{"date":"2020-09-07","close":13684.5176},{"date":"2020-09-08","close":13733.8135},{"date":"2020-09-09","close":13497.1934},{"date":"2020-09-10","close":13654.9395},{"date":"2020-09-11","close":13654.9395},{"date":"2020-09-14","close":13733.8135},{"date":"2020-09-15","close":13891.5605},{"date":"2020-09-16","close":13871.8418},{"date":"2020-09-17","close":13679.5879},{"date":"2020-09-18","close":13827.4746},{"date":"2020-09-21","close":13477.4746},{"date":"2020-09-22","close":12994.374},{"date":"2020-09-23","close":13063.3906},{"date":"2020-09-24","close":12412.6846},{"date":"2020-09-25","close":12402.8262},{"date":"2020-09-28","close":12910.5732},{"date":"2020-09-29","close":13068.3193},{"date":"2020-10-05","close":13191.5596},{"date":"2020-10-06","close":13166.9111},{"date":"2020-10-07","close":13260.5723},{"date":"2020-10-08","close":13240.8545},{"date":"2020-10-12","close":13300.0107},{"date":"2020-10-13","close":13176.7715},{"date":"2020-10-14","close":12969.7285},{"date":"2020-10-15","close":12688.7422},{"date":"2020-10-16","close":12570.4316},{"date":"2020-10-19","close":12427.4746},{"date":"2020-10-20","close":12501.417},{"date":"2020-10-21","close":12624.6562},{"date":"2020-10-22","close":12254.9385},{"date":"2020-10-23","close":12171.1348},{"date":"2020-10-26","close":11752.1211},{"date":"2020-10-27","close":11880.291},{"date":"2020-10-28","close":12245.0801},{"date":"2020-10-29","close":12457.0518},{"date":"2020-10-30","close":11993.6709},{"date":"2020-11-02","close":12180.9961},{"date":"2020-11-03","close":12432.4023},{"date":"2020-11-04","close":12678.8818},{"date":"2020-11-05","close":12885.9258},{"date":"2020-11-06","close":12664.0938},{"date":"2020-11-09","close":12831.6992},{"date":"2020-11-10","close":12580.292},{"date":"2020-11-11","close":12654.2354},{"date":"2020-11-12","close":12619.7285},{"date":"2020-11-13","close":12649.3057},{"date":"2020-11-16","close":12787.334},{"date":"2020-11-17","close":12634.5166},{"date":"2020-11-18","close":12816.9102},{"date":"2020-11-19","close":13004.2354},{"date":"2020-11-20","close":13157.0527},{"date":"2020-11-23","close":13201.418},{"date":"2020-11-24","close":13063.3906},{"date":"2020-11-25","close":13058.4609},{"date":"2020-11-26","close":13285.2217},{"date":"2020-11-27","close":13472.5449},{"date":"2020-11-30","close":13438.0381},{"date":"2020-12-01","close":13561.2783},{"date":"2020-12-02","close":13738.7432},{"date":"2020-12-03","close":13955.6445},{"date":"2020-12-04","close":14231.7002},{"date":"2020-12-07","close":14734.5186},{"date":"2020-12-08","close":14177.4756},{"date":"2020-12-09","close":14280.9961},{"date":"2020-12-10","close":14468.3203},{"date":"2020-12-11","close":14581.7012},{"date":"2020-12-14","close":14616.209},{"date":"2020-12-15","close":14616.209},{"date":"2020-12-16","close":14754.2363},{"date":"2020-12-17","close":14823.252},{"date":"2020-12-18","close":14862.6885},{"date":"2020-12-21","close":15104.2354},{"date":"2020-12-22","close":14655.6445},{"date":"2020-12-23","close":14542.2637},{"date":"2020-12-24","close":14704.9404},{"date":"2020-12-28","close":14857.7568},{"date":"2020-12-29","close":15301.4199},{"date":"2020-12-30","close":15306.3506},{"date":"2021-01-04","close":15247.1943},{"date":"2021-01-05","close":15261.9824},{"date":"2021-01-06","close":15148.6025},{"date":"2021-01-07","close":15237.335},{"date":"2021-01-08","close":15316.209},{"date":"2021-01-11","close":15321.1387},{"date":"2021-01-12","close":15261.9824},{"date":"2021-01-13","close":15286.6328},{"date":"2021-01-14","close":15119.0244},{"date":"2021-01-15","close":14798.6025},{"date":"2021-01-18","close":14350.0107},{"date":"2021-01-19","close":14596.4912},{"date":"2021-01-20","close":14971.1377},{"date":"2021-01-21","close":14951.4189},{"date":"2021-01-22","close":14907.0527},{"date":"2021-01-25","close":15380.293},{"date":"2021-01-26","close":15266.9141},{"date":"2021-01-27","close":15035.2227},{"date":"2021-01-28","close":14764.0947},{"date":"2021-01-29","close":14271.1387},{"date":"2021-02-01","close":14862.6885},{"date":"2021-02-02","close":14882.4053},{"date":"2021-02-03","close":14946.4902},{"date":"2021-02-04","close":14773.9551},{"date":"2021-02-05","close":14823.252},{"date":"2021-02-08","close":14690.1533},{"date":"2021-02-09","close":14591.5596},{"date":"2021-02-10","close":14655.6445},{"date":"2021-02-15","close":14877.4746},{"date":"2021-02-16","close":14621.1387},{"date":"2021-02-17","close":14522.5449},{"date":"2021-02-18","close":14345.0801},{"date":"2021-02-19","close":14384.5176},{"date":"2021-02-22","close":14098.6006},{"date":"2021-02-23","close":13758.4619},{"date":"2021-02-24","close":13369.0234},{"date":"2021-02-25","close":13965.502},{"date":"2021-02-26","close":13526.7705},{"date":"2021-03-02","close":13852.123},{"date":"2021-03-03","close":13960.5732},{"date":"2021-03-04","close":13866.9121},{"date":"2021-03-05","close":13866.9121},{"date":"2021-03-08","close":13556.3486},{"date":"2021-03-09","close":13433.1094},{"date":"2021-03-10","close":13423.251},{"date":"2021-03-11","close":13704.2354},{"date":"2021-03-12","close":13940.8545},{"date":"2021-03-15","close":13861.9814},{"date":"2021-03-16","close":14202.123},{"date":"2021-03-17","close":14211.9814},{"date":"2021-03-18","close":14241.5605},{"date":"2021-03-19","close":14231.7002},{"date":"2021-03-22","close":14266.209},{"date":"2021-03-23","close":14221.8418},{"date":"2021-03-24","close":14364.7988},{"date":"2021-03-25","close":14335.2227},{"date":"2021-03-26","close":14320.4336},{"date":"2021-03-29","close":14256.3486},{"date":"2021-03-30","close":14280.9961},{"date":"2021-03-31","close":14177.4756},{"date":"2021-04-01","close":14310.5742},{"date":"2021-04-02","close":14315.5029},{"date":"2021-04-05","close":14226.7715},{"date":"2021-04-06","close":14147.8984},{"date":"2021-04-07","close":14157.7568},{"date":"2021-04-08","close":14354.9414},{"date":"2021-04-09","close":14419.0244},{"date":"2021-04-12","close":14561.9824},{"date":"2021-04-13","close":14847.8994},{"date":"2021-04-14","close":14847.8994},{"date":"2021-04-15","close":14818.3203},{"date":"2021-04-16","close":14951.4189},{"date":"2021-04-19","close":15114.0967},{"date":"2021-04-20","close":15059.8711},{"date":"2021-04-21","close":14847.8994},{"date":"2021-04-22","close":14902.124},{"date":"2021-04-23","close":14872.5449},{"date":"2021-04-26","close":14907.0527},{"date":"2021-04-27","close":14739.4482},{"date":"2021-04-28","close":14300.7148},{"date":"2021-04-29","close":14088.3037},{"date":"2021-04-30","close":14043.8457},{"date":"2021-05-03","close":13638.7812},{"date":"2021-05-04","close":13747.459},{"date":"2021-05-06","close":13707.9395},{"date":"2021-05-07","close":13910.4707},{"date":"2021-05-10","close":14182.1602},{"date":"2021-05-11","close":13861.0742},{"date":"2021-05-12","close":13663.4824},{"date":"2021-05-13","close":13465.8896},{"date":"2021-05-14","close":13772.1582},{"date":"2021-05-17","close":13777.0967},{"date":"2021-05-18","close":13940.1104},{"date":"2021-05-20","close":13969.749},{"date":"2021-05-21","close":13890.7109},{"date":"2021-05-24","close":13643.7227},{"date":"2021-05-25","close":13856.1348},{"date":"2021-05-26","close":13880.833},{"date":"2021-05-27","close":14019.1465},{"date":"2021-05-28","close":13984.5684},{"date":"2021-05-31","close":14043.8457},{"date":"2021-06-01","close":14053.7266},{"date":"2021-06-02","close":13866.0127},{"date":"2021-06-03","close":14029.0273},{"date":"2021-06-04","close":13870.9531},{"date":"2021-06-07","close":13870.9531},{"date":"2021-06-08","close":13930.2305},{"date":"2021-06-09","close":13722.7578},{"date":"2021-06-10","close":14033.9668},{"date":"2021-06-11","close":14029.0273},{"date":"2021-06-14","close":14177.2207},{"date":"2021-06-15","close":14108.0625},{"date":"2021-06-16","close":14053.7266},{"date":"2021-06-17","close":14147.5811},{"date":"2021-06-18","close":14448.9102},{"date":"2021-06-21","close":14389.6309},{"date":"2021-06-22","close":14419.2705},{"date":"2021-06-23","close":14532.8857},{"date":"2021-06-24","close":14443.9697},{"date":"2021-06-25","close":14345.1738},{"date":"2021-06-28","close":14404.4521},{"date":"2021-06-29","close":14468.6689},{"date":"2021-06-30","close":14597.1035},{"date":"2021-07-01","close":14710.7178},{"date":"2021-07-02","close":14769.9971},{"date":"2021-07-05","close":14942.8896},{"date":"2021-07-06","close":14829.2754},{"date":"2021-07-07","close":14868.792},{"date":"2021-07-08","close":14641.5615},{"date":"2021-07-09","close":14602.042},{"date":"2021-07-12","close":14597.1035},{"date":"2021-07-13","close":14710.7178},{"date":"2021-07-14","close":14730.4775},{"date":"2021-07-15","close":14947.8291},{"date":"2021-07-16","close":14883.6104},{"date":"2021-07-19","close":14868.792},{"date":"2021-07-20","close":14799.6338},{"date":"2021-07-21","close":14819.3936},{"date":"2021-07-22","close":14962.6494},{"date":"2021-07-23","close":15007.1064},{"date":"2021-07-26","close":14898.4316},{"date":"2021-07-27","close":14839.1533},{"date":"2021-07-28","close":14631.6816},{"date":"2021-07-29","close":14750.2373},{"date":"2021-07-30","close":14483.4873},{"date":"2021-08-02","close":14681.0801},{"date":"2021-08-03","close":14661.3213},{"date":"2021-08-04","close":14839.1533},{"date":"2021-08-05","close":14937.9492},{"date":"2021-08-06","close":14967.5889},{"date":"2021-08-09","close":14962.6494},{"date":"2021-08-10","close":14849.0332},{"date":"2021-08-11","close":14898.4316},{"date":"2021-08-12","close":14853.9736},{"date":"2021-08-13","close":14700.8398},{"date":"2021-08-17","close":14419.2705},{"date":"2021-08-18","close":14671.2012},{"date":"2021-08-19","close":14310.5947},{"date":"2021-08-20","close":13989.5078},{"date":"2021-08-23","close":14453.8496},{"date":"2021-08-24","close":14720.5986},{"date":"2021-08-25","close":14799.6338},{"date":"2021-08-26","close":14858.9131},{"date":"2021-08-27","close":14809.5156},{"date":"2021-08-30","close":14957.708},{"date":"2021-08-31","close":15066.3838},{"date":"2021-09-01","close":15165.1807},{"date":"2021-09-02","close":15130.6006},{"date":"2021-09-03","close":15224.457},{"date":"2021-09-06","close":15209.6387},{"date":"2021-09-07","close":15268.916},{"date":"2021-09-08","close":14992.2861},{"date":"2021-09-09","close":14883.6104},{"date":"2021-09-10","close":15021.9258},{"date":"2021-09-13","close":14863.8525},{"date":"2021-09-14","close":15046.625},{"date":"2021-09-15","close":15209.6387},{"date":"2021-09-16","close":15184.9395},{"date":"2021-09-17","close":15293.6143},{"date":"2021-09-23","close":15219.5176},{"date":"2021-09-24","close":15239.2764},{"date":"2021-09-27","close":15135.541},{"date":"2021-09-28","close":14735.417},{"date":"2021-09-29","close":14597.1035},{"date":"2021-09-30","close":14700.8398},{"date":"2021-10-01","close":14394.5703},{"date":"2021-10-05","close":14078.4248},{"date":"2021-10-06","close":13727.6992},{"date":"2021-10-07","close":14058.665},{"date":"2021-10-08","close":13989.5078},{"date":"2021-10-12","close":13816.6152},{"date":"2021-10-13","close":13954.9287},{"date":"2021-10-14","close":14394.5703},{"date":"2021-10-15","close":14439.0293},{"date":"2021-10-18","close":14458.7891},{"date":"2021-10-19","close":14671.2012},{"date":"2021-10-20","close":14557.585},{"date":"2021-10-21","close":14355.0527},{"date":"2021-10-22","close":14439.0293},{"date":"2021-10-25","close":14468.6689},{"date":"2021-10-26","close":14779.874},{"date":"2021-10-27","close":14690.958},{"date":"2021-10-28","close":14523.0059},{"date":"2021-10-29","close":14374.8125},{"date":"2021-11-01","close":14592.1641},{"date":"2021-11-02","close":14745.2979},{"date":"2021-11-03","close":14681.0801},{"date":"2021-11-04","close":14730.4775},{"date":"2021-11-05","close":14873.7324},{"date":"2021-11-08","close":14745.2979},{"date":"2021-11-09","close":14839.1533},{"date":"2021-11-10","close":14508.1875},{"date":"2021-11-11","close":14636.6221},{"date":"2021-11-12","close":14933.0098},{"date":"2021-11-15","close":15298.5547},{"date":"2021-11-16","close":15357.832},{"date":"2021-11-17","close":15170.1191},{"date":"2021-11-18","close":15199.7578},{"date":"2021-11-19","close":15347.9531},{"date":"2021-11-22","close":15278.7949},{"date":"2021-11-23","close":14903.3701},{"date":"2021-11-24","close":15026.8652},{"date":"2021-11-25","close":14853.9736},{"date":"2021-11-26","close":14819.3936},{"date":"2021-11-29","close":14760.1162},{"date":"2021-11-30","close":14473.6094},{"date":"2021-12-01","close":14611.9219},{"date":"2021-12-02","close":14542.7656},{"date":"2021-12-03","close":14834.2139},{"date":"2021-12-06","close":14725.5381},{"date":"2021-12-07","close":14760.1162},{"date":"2021-12-08","close":15026.8652},{"date":"2021-12-09","close":15229.3984},{"date":"2021-12-10","close":14913.25},{"date":"2021-12-13","close":14750.2373},{"date":"2021-12-14","close":14765.0576},{"date":"2021-12-15","close":14858.9131},{"date":"2021-12-16","close":14962.6494},{"date":"2021-12-17","close":14671.2012},{"date":"2021-12-20","close":14621.8018},{"date":"2021-12-21","close":14760.1162},{"date":"2021-12-22","close":14725.5381},{"date":"2021-12-23","close":14799.6338},{"date":"2021-12-24","close":14829.2754},{"date":"2021-12-27","close":15007.1064},{"date":"2021-12-28","close":15520.8447},{"date":"2021-12-29","close":15214.5781},{"date":"2021-12-30","close":15175.0596},{"date":"2022-01-03","close":15175.0},{"date":"2022-01-04","close":14972.5273},{"date":"2022-01-05","close":14508.1875},{"date":"2022-01-06","close":14063.6055},{"date":"2022-01-07","close":14206.8594},{"date":"2022-01-10","close":13900.5918},{"date":"2022-01-11","close":13856.1348},{"date":"2022-01-12","close":14221.6777},{"date":"2022-01-13","close":14029.0273},{"date":"2022-01-14","close":13767.2168},{"date":"2022-01-17","close":13668.4219},{"date":"2022-01-18","close":13500.4678},{"date":"2022-01-19","close":13322.6348},{"date":"2022-01-20","close":13698.0596},{"date":"2022-01-21","close":13436.251},{"date":"2022-01-24","close":13129.9824},{"date":"2022-01-25","close":12897.8115},{"date":"2022-01-26","close":12655.7627},{"date":"2022-01-27","close":12102.5049},{"date":"2022-01-28","close":12487.8105},{"date":"2022-02-03","close":12665.6426},{"date":"2022-02-04","close":12764.4385},{"date":"2022-02-07","close":12606.3652},{"date":"2022-02-08","close":12547.0869},{"date":"2022-02-09","close":12799.0166},{"date":"2022-02-10","close":12552.0264},{"date":"2022-02-11","close":12142.0234},{"date":"2022-02-14","close":12013.0},{"date":"2022-02-15","close":11811.0566},{"date":"2022-02-16","close":12413.7119},{"date":"2022-02-17","close":12280.3379},{"date":"2022-02-18","close":12354.4355},{"date":"2022-02-21","close":12374.1943},{"date":"2022-02-22","close":12196.3613},{"date":"2022-02-23","close":12379.1348},{"date":"2022-02-24","close":11988.8896},{"date":"2022-02-25","close":12438.4111},{"date":"2022-02-28","close":12507.5674},{"date":"2022-03-02","close":12734.8008},{"date":"2022-03-03","close":12996.6084},{"date":"2022-03-04","close":12695.2822},{"date":"2022-03-07","close":12468.0508},{"date":"2022-03-08","close":12413.7119},{"date":"2022-03-10","close":12729.8584},{"date":"2022-03-11","close":12705.1592},{"date":"2022-03-14","close":12349.4941},{"date":"2022-03-15","close":12374.1943},{"date":"2022-03-16","close":12759.499},{"date":"2022-03-17","close":13144.8027},{"date":"2022-03-18","close":13189.2617},{"date":"2022-03-21","close":13011.4277},{"date":"2022-03-22","close":13041.0664},{"date":"2022-03-23","close":13179.3818},{"date":"2022-03-24","close":13085.5254},{"date":"2022-03-25","close":13100.3447},{"date":"2022-03-28","close":12887.9336},{"date":"2022-03-29","close":13149.7422},{"date":"2022-03-30","close":13159.6221},{"date":"2022-03-31","close":13233.7188},{"date":"2022-04-01","close":13139.8623},{"date":"2022-04-04","close":13238.6582},{"date":"2022-04-05","close":13332.5146},{"date":"2022-04-06","close":13065.7656},{"date":"2022-04-07","close":12976.8496},{"date":"2022-04-08","close":13105.2832},{"date":"2022-04-11","close":12724.9189},{"date":"2022-04-12","close":12586.6064},{"date":"2022-04-13","close":12873.1143},{"date":"2022-04-14","close":12838.5352},{"date":"2022-04-15","close":12759.499},{"date":"2022-04-18","close":12675.5225},{"date":"2022-04-19","close":12962.0303},{"date":"2022-04-20","close":12868.1748},{"date":"2022-04-21","close":12779.2588},{"date":"2022-04-22","close":12675.5225},{"date":"2022-04-25","close":12300.0977},{"date":"2022-04-26","close":12556.9668},{"date":"2022-04-27","close":12349.4941},{"date":"2022-04-28","close":12344.5518},{"date":"2022-04-29","close":12631.2891},{"date":"2022-05-02","close":12503.0},{"date":"2022-05-03","close":12596.6836},{"date":"2022-05-04","close":12512.6396},{"date":"2022-05-06","close":12216.0146},{"date":"2022-05-09","close":11964.0},{"date":"2022-05-10","close":11855.1211},{"date":"2022-05-11","close":12146.8008},{"date":"2022-05-12","close":11607.9326},{"date":"2022-05-13","close":12042.9814},{"date":"2022-05-16","close":12018.2637},{"date":"2022-05-17","close":12235.7891},{"date":"2022-05-18","close":12403.876},{"date":"2022-05-19","close":12171.5205},{"date":"2022-05-20","close":12571.9639},{"date":"2022-05-23","close":12616.459},{"date":"2022-05-24","close":12265.4521},{"date":"2022-05-25","close":12458.2578},{"date":"2022-05-26","close":12408.8213},{"date":"2022-05-27","close":12433.5391},{"date":"2022-05-30","close":12596.6836},{"date":"2022-05-31","close":12685.6709},{"date":"2022-06-02","close":12552.1895},{"date":"2022-06-03","close":12497.8086},{"date":"2022-06-07","close":12171.5205},{"date":"2022-06-08","close":12211.0703},{"date":"2022-06-09","close":12324.7764},{"date":"2022-06-10","close":12191.2949},{"date":"2022-06-13","close":11642.5381},{"date":"2022-06-14","close":11652.4268},{"date":"2022-06-15","close":11340.9697},{"date":"2022-06-16","close":11454.6768},{"date":"2022-06-17","close":11370.6328},{"date":"2022-06-20","close":11064.1191},{"date":"2022-06-21","close":11227.2646},{"date":"2022-06-22","close":10777.3818},{"date":"2022-06-23","close":10411.5439},{"date":"2022-06-24","close":11019.625},{"date":"2022-06-27","close":11232.207},{"date":"2022-06-28","close":11078.9512},{"date":"2022-06-29","close":10816.9316},{"date":"2022-06-30","close":10594.4629},{"date":"2022-07-01","close":10381.8828},{"date":"2022-07-04","close":10342.332},{"date":"2022-07-05","close":10826.8193},{"date":"2022-07-06","close":10629.0703},{"date":"2022-07-07","close":10886.1445},{"date":"2022-07-08","close":10999.8506},{"date":"2022-07-11","close":10985.0186},{"date":"2022-07-12","close":10737.832},{"date":"2022-07-13","close":11049.2881},{"date":"2022-07-14","close":11029.5137},{"date":"2022-07-15","close":11009.7393},{"date":"2022-07-18","close":11158.0508},{"date":"2022-07-19","close":11232.207},{"date":"2022-07-20","close":11395.3506},{"date":"2022-07-21","close":11410.1826},{"date":"2022-07-22","close":11276.7012},{"date":"2022-07-25","close":11321.1943},{"date":"2022-07-26","close":11345.9131},{"date":"2022-07-27","close":11420.0703},{"date":"2022-07-28","close":11464.5635},{"date":"2022-07-29","close":11558.4951},{"date":"2022-08-01","close":11568.3818},{"date":"2022-08-02","close":11504.1133},{"date":"2022-08-03","close":11701.8643},{"date":"2022-08-04","close":11949.0518},{"date":"2022-08-05","close":12087.4766},{"date":"2022-08-08","close":12033.0957},{"date":"2022-08-09","close":12146.8008},{"date":"2022-08-10","close":11850.1748},{"date":"2022-08-11","close":12042.9814},{"date":"2022-08-12","close":11993.5449},{"date":"2022-08-16","close":12042.9814},{"date":"2022-08-17","close":11963.8838},{"date":"2022-08-18","close":11904.5576},{"date":"2022-08-19","close":11701.8643},{"date":"2022-08-22","close":11469.5068},{"date":"2022-08-23","close":11202.5439},{"date":"2022-08-24","close":11380.5195},{"date":"2022-08-25","close":11647.4824},{"date":"2022-08-26","close":11499.1699},{"date":"2022-08-29","close":11088.8379},{"date":"2022-08-30","close":11405.2393},{"date":"2022-08-31","close":11538.7207},{"date":"2022-09-01","close":11217.375},{"date":"2022-09-02","close":11232.207},{"date":"2022-09-05","close":11024.5684},{"date":"2022-09-06","close":11113.5557},{"date":"2022-09-07","close":10925.6953},{"date":"2022-09-08","close":11192.6572},{"date":"2022-09-13","close":11504.1133},{"date":"2022-09-14","close":11118.502},{"date":"2022-09-15","close":11024.5684},{"date":"2022-09-16","close":10866.3691},{"date":"2022-09-19","close":10663.6758},{"date":"2022-09-20","close":10767.4941},{"date":"2022-09-21","close":10658.7314},{"date":"2022-09-22","close":10594.4629},{"date":"2022-09-23","close":10292.8945},{"date":"2022-09-26","close":9843.0117},{"date":"2022-09-27","close":10020.9873},{"date":"2022-09-28","close":9689.7568},{"date":"2022-09-29","close":9754.0244},{"date":"2022-09-30","close":9640.3184},{"date":"2022-10-04","close":10060.5381},{"date":"2022-10-05","close":9813.3496},{"date":"2022-10-06","close":10105.0312},{"date":"2022-10-07","close":9897.3936},{"date":"2022-10-11","close":9551.3311},{"date":"2022-10-12","close":9640.3184},{"date":"2022-10-13","close":9437.624},{"date":"2022-10-14","close":9872.6758},{"date":"2022-10-17","close":9843.0117},{"date":"2022-10-18","close":10100.0889},{"date":"2022-10-19","close":9951.7754},{"date":"2022-10-20","close":9734.25},{"date":"2022-10-21","close":9704.5869},{"date":"2022-10-24","close":10016.0439},{"date":"2022-10-25","close":9991.3252},{"date":"2022-10-26","close":9941.8877},{"date":"2022-10-27","close":10189.0762},{"date":"2022-10-28","close":10035.8193},{"date":"2022-10-31","close":10174.2432},{"date":"2022-11-01","close":10213.7939},{"date":"2022-11-02","close":10124.8066},{"date":"2022-11-03","close":10001.2129},{"date":"2022-11-04","close":9976.4941},{"date":"2022-11-07","close":10075.3682},{"date":"2022-11-08","close":10317.6133},{"date":"2022-11-09","close":10297.8379},{"date":"2022-11-10","close":10124.8066},{"date":"2022-11-11","close":10703.2246},{"date":"2022-11-14","close":10574.6875},{"date":"2022-11-15","close":10896.0312},{"date":"2022-11-16","close":10816.9316},{"date":"2022-11-17","close":10737.832},{"date":"2022-11-18","close":10599.4062},{"date":"2022-11-21","close":10362.1074},{"date":"2022-11-22","close":10243.4561},{"date":"2022-11-23","close":10515.3633},{"date":"2022-11-24","close":10683.4502},{"date":"2022-11-25","close":10559.8574},{"date":"2022-11-28","close":10292.8945},{"date":"2022-11-29","close":10495.5879},{"date":"2022-11-30","close":10456.0371},{"date":"2022-12-01","close":10737.832},{"date":"2022-12-02","close":10485.7002},{"date":"2022-12-05","close":10554.9131},{"date":"2022-12-06","close":10342.332},{"date":"2022-12-07","close":10307.7246},{"date":"2022-12-08","close":10287.9492},{"date":"2022-12-09","close":10391.7686},{"date":"2022-12-12","close":10283.0059},{"date":"2022-12-13","close":10292.8945},{"date":"2022-12-14","close":10535.1377},{"date":"2022-12-15","close":10342.332},{"date":"2022-12-16","close":10213.7939},{"date":"2022-12-19","close":10223.6816},{"date":"2022-12-20","close":10020.9873},{"date":"2022-12-21","close":10060.5381},{"date":"2022-12-22","close":10347.2754},{"date":"2022-12-23","close":9946.8301},{"date":"2022-12-26","close":10109.9746},{"date":"2022-12-27","close":10233.5693},{"date":"2022-12-28","close":9961.6631},{"date":"2022-12-29","close":9788.6309},{"date":"2023-01-02","close":9699.6436},{"date":"2023-01-03","close":9744.1377},{"date":"2023-01-04","close":9803.4629},{"date":"2023-01-05","close":9709.5303},{"date":"2023-01-06","close":9877.6182},{"date":"2023-01-09","close":10085.2559},{"date":"2023-01-10","close":9882.5615},{"date":"2023-01-11","close":10134.6943},{"date":"2023-01-12","close":10174.2432},{"date":"2023-01-13","close":10119.8623},{"date":"2023-01-16","close":10194.0186},{"date":"2023-01-17","close":9991.3252},{"date":"2023-01-18","close":10016.0439},{"date":"2023-01-19","close":10060.5381},{"date":"2023-01-20","close":10095.1436},{"date":"2023-01-25","close":10317.6133},{"date":"2023-01-26","close":10456.0371},{"date":"2023-01-27","close":10446.1514},{"date":"2023-01-30","close":10352.2178},{"date":"2023-01-31","close":10401.6572},{"date":"2023-02-01","close":10624.125},{"date":"2023-02-02","close":10866.3691},{"date":"2023-02-03","close":10900.9756},{"date":"2023-02-06","close":10787.2695},{"date":"2023-02-07","close":11044.3438},{"date":"2023-02-08","close":11148.1631},{"date":"2023-02-09","close":11281.6445},{"date":"2023-02-10","close":11123.4453},{"date":"2023-02-13","close":11162.9951},{"date":"2023-02-14","close":11311.3066},{"date":"2023-02-15","close":11093.7822},{"date":"2023-02-16","close":11548.6064},{"date":"2023-02-17","close":11301.4189},{"date":"2023-02-20","close":11662.3135},{"date":"2023-02-21","close":11716.6943},{"date":"2023-02-22","close":11439.8447},{"date":"2023-02-23","close":11469.5068},{"date":"2023-02-24","close":11360.7451},{"date":"2023-02-27","close":11370.6328},{"date":"2023-02-28","close":11642.5381},{"date":"2023-03-02","close":11449.7324},{"date":"2023-03-03","close":11800.7383},{"date":"2023-03-06","close":12052.8711},{"date":"2023-03-07","close":12033.0957},{"date":"2023-03-08","close":12052.8711},{"date":"2023-03-09","close":11944.1084},{"date":"2023-03-10","close":11662.3135},{"date":"2023-03-13","close":11815.5703},{"date":"2023-03-14","close":11350.8574},{"date":"2023-03-15","close":11756.2451},{"date":"2023-03-16","close":11736.4697},{"date":"2023-03-17","close":11914.4443},{"date":"2023-03-20","close":11968.8271},{"date":"2023-03-21","close":11949.0518},{"date":"2023-03-22","close":12151.7451},{"date":"2023-03-23","close":12186.3516},{"date":"2023-03-24","close":12309.9453},{"date":"2023-03-27","close":12319.834},{"date":"2023-03-28","close":12334.6641},{"date":"2023-03-29","close":12542.3018},{"date":"2023-03-30","close":12735.1074},{"date":"2023-03-31","close":12789.4902},{"date":"2023-04-03","close":12878.4775},{"date":"2023-04-04","close":12838.9268},{"date":"2023-04-05","close":13170.1582},{"date":"2023-04-06","close":13091.0586},{"date":"2023-04-07","close":13471.7266},{"date":"2023-04-10","close":13896.8896},{"date":"2023-04-11","close":14134.1904},{"date":"2023-04-12","close":13817.79},{"date":"2023-04-13","close":13827.6777},{"date":"2023-04-14","close":14015.54},{"date":"2023-04-17","close":14035.3145},{"date":"2023-04-18","close":14010.5957},{"date":"2023-04-19","close":13936.4404},{"date":"2023-04-20","close":13516.2207},{"date":"2023-04-21","close":13244.3145},{"date":"2023-04-24","close":12982.2959},{"date":"2023-04-25","close":12804.3193},{"date":"2023-04-26","close":12764.7705},{"date":"2023-04-27","close":13256.1055},{"date":"2023-04-28","close":13216.4014},{"date":"2023-05-02","close":13419.8828},{"date":"2023-05-03","close":13022.8467},{"date":"2023-05-04","close":13141.957},{"date":"2023-05-08","close":13042.6973},{"date":"2023-05-09","close":12868.9932},{"date":"2023-05-10","close":12744.9189},{"date":"2023-05-11","close":12556.3252},{"date":"2023-05-12","close":12526.5479},{"date":"2023-05-15","close":12447.1406},{"date":"2023-05-16","close":12566.252},{"date":"2023-05-17","close":12908.6973},{"date":"2023-05-18","close":12866.0},{"date":"2023-05-19","close":12938.4746},{"date":"2023-05-22","close":13161.8086},{"date":"2023-05-23","close":13320.624},{"date":"2023-05-24","close":13229.0},{"date":"2023-05-25","close":13032.7715},{"date":"2023-05-26","close":12998.0312},{"date":"2023-05-30","close":13181.6611},{"date":"2023-05-31","close":13320.624},{"date":"2023-06-01","close":13449.6611},{"date":"2023-06-02","close":13484.4023},{"date":"2023-06-05","close":13434.7725},{"date":"2023-06-07","close":13677.959},{"date":"2023-06-08","close":13548.9209},{"date":"2023-06-09","close":13802.0322},{"date":"2023-06-12","close":13851.6621},{"date":"2023-06-13","close":14094.8477},{"date":"2023-06-14","close":13514.1797},{"date":"2023-06-15","close":13603.5137},{"date":"2023-06-16","close":13782.1816},{"date":"2023-06-19","close":13836.7744},{"date":"2023-06-20","close":13737.5137},{"date":"2023-06-21","close":13543.957},{"date":"2023-06-22","close":13568.7725},{"date":"2023-06-23","close":13534.0322},{"date":"2023-06-26","close":13603.5137},{"date":"2023-06-27","close":13439.7354},{"date":"2023-06-28","close":13285.8838},{"date":"2023-06-29","close":13241.2158},{"date":"2023-06-30","close":13454.624},{"date":"2023-07-03","close":14005.0},{"date":"2023-07-04","close":13960.0},{"date":"2023-07-05","close":14059.0},{"date":"2023-07-06","close":13721.0},{"date":"2023-07-07","close":13648.1797},{"date":"2023-07-10","close":13484.4023},{"date":"2023-07-11","close":13915.0},{"date":"2023-07-12","close":13850.0},{"date":"2023-07-13","close":14074.0},{"date":"2023-07-14","close":14184.1816},{"date":"2023-07-17","close":14189.1455},{"date":"2023-07-18","close":14656.0},{"date":"2023-07-19","close":14998.1104},{"date":"2023-07-20","close":15112.2568},{"date":"2023-07-21","close":15276.0361},{"date":"2023-07-24","close":15424.9248},{"date":"2023-07-25","close":15964.0},{"date":"2023-07-26","close":15285.9619},{"date":"2023-07-27","close":14701.0},{"date":"2023-07-28","close":15201.5918},{"date":"2023-07-31","close":15800.0},{"date":"2023-08-01","close":15721.0},{"date":"2023-08-02","close":15079.0},{"date":"2023-08-03","close":15429.8877},{"date":"2023-08-04","close":15290.9248},{"date":"2023-08-07","close":14635.8115},{"date":"2023-08-08","close":14640.7754},{"date":"2023-08-09","close":15027.8877},{"date":"2023-08-10","close":15052.7021},{"date":"2023-08-11","close":14943.5176},{"date":"2023-08-14","close":14630.8496},{"date":"2023-08-16","close":14223.8857},{"date":"2023-08-17","close":14526.627},{"date":"2023-08-18","close":14342.9971},{"date":"2023-08-21","close":14675.5156},{"date":"2023-08-22","close":14809.5166},{"date":"2023-08-23","close":14511.7373},{"date":"2023-08-24","close":14869.0723},{"date":"2023-08-25","close":14859.1465},{"date":"2023-08-28","close":14978.2578},{"date":"2023-08-29","close":15003.0732},{"date":"2023-08-30","close":15052.7021},{"date":"2023-08-31","close":15087.4434},{"date":"2023-09-01","close":14839.2939},{"date":"2023-09-04","close":14779.7383},{"date":"2023-09-05","close":14665.5908},{"date":"2023-09-06","close":14541.5166},{"date":"2023-09-07","close":14308.2559},{"date":"2023-09-08","close":14447.2197},{"date":"2023-09-11","close":14392.627},{"date":"2023-09-12","close":14238.7744},{"date":"2023-09-13","close":13975.7363},{"date":"2023-09-14","close":14238.7744},{"date":"2023-09-15","close":14208.9971},{"date":"2023-09-18","close":14109.7373},{"date":"2023-09-19","close":14040.2559},{"date":"2023-09-20","close":14114.7002},{"date":"2023-09-21","close":13772.2539},{"date":"2023-09-22","close":13772.2539},{"date":"2023-09-25","close":13469.5127},{"date":"2023-09-26","close":13290.8457},{"date":"2023-09-27","close":13509.2168},{"date":"2023-10-04","close":12943.4385},{"date":"2023-10-05","close":12868.9932},{"date":"2023-10-06","close":13067.5127},{"date":"2023-10-10","close":12675.4375},{"date":"2023-10-11","close":13097.29},{"date":"2023-10-12","close":13439.7354},{"date":"2023-10-13","close":13191.5859},{"date":"2023-10-16","close":13092.3271},{"date":"2023-10-17","close":13196.5498},{"date":"2023-10-18","close":12993.0674},{"date":"2023-10-19","close":12625.8076},{"date":"2023-10-20","close":12377.6582},{"date":"2023-10-23","close":12328.0293},{"date":"2023-10-24","close":12744.9189},{"date":"2023-10-25","close":12342.918},{"date":"2023-10-26","close":11861.5098},{"date":"2023-10-27","close":12010.3994},{"date":"2023-10-30","close":12124.5469},{"date":"2023-10-31","close":11687.8057},{"date":"2023-11-01","close":11692.7686},{"date":"2023-11-02","close":12323.0654},{"date":"2023-11-03","close":12397.5107},{"date":"2023-11-06","close":14169.293},{"date":"2023-11-07","close":13529.0693},{"date":"2023-11-08","close":13186.623},{"date":"2023-11-09","close":13027.8086},{"date":"2023-11-10","close":12754.8447},{"date":"2023-11-13","close":12516.6221},{"date":"2023-11-14","close":12913.6602},{"date":"2023-11-15","close":13136.9932},{"date":"2023-11-16","close":13092.3271},{"date":"2023-11-17","close":12819.3633},{"date":"2023-11-20","close":13122.1055},{"date":"2023-11-21","close":13122.1055},{"date":"2023-11-22","close":13037.7344},{"date":"2023-11-23","close":13082.4014},{"date":"2023-11-24","close":12983.1416},{"date":"2023-11-27","close":12918.623},{"date":"2023-11-28","close":13107.2158},{"date":"2023-11-29","close":13221.3643},{"date":"2023-11-30","close":13419.8828},{"date":"2023-12-01","close":13360.3281},{"date":"2023-12-04","close":13390.1055},{"date":"2023-12-05","close":13151.8828},{"date":"2023-12-06","close":13266.0312},{"date":"2023-12-07","close":13146.9209},{"date":"2023-12-08","close":13514.1797},{"date":"2023-12-11","close":13578.6992},{"date":"2023-12-12","close":13677.959},{"date":"2023-12-13","close":13429.8105},{"date":"2023-12-14","close":13702.7734},{"date":"2023-12-15","close":13742.4766},{"date":"2023-12-18","close":13950.9209},{"date":"2023-12-19","close":14184.1816},{"date":"2023-12-20","close":14218.9229},{"date":"2023-12-21","close":14129.5889},{"date":"2023-12-22","close":13995.5889},{"date":"2023-12-26","close":13841.7363},{"date":"2023-12-27","close":14119.6631},{"date":"2023-12-28","close":14253.6631},{"date":"2024-01-02","close":14362.8496},{"date":"2024-01-03","close":14089.8848},{"date":"2024-01-04","close":13985.6631},{"date":"2024-01-05","close":14243.7383},{"date":"2024-01-08","close":14208.9971},{"date":"2024-01-09","close":14298.3291},{"date":"2024-01-10","close":14119.6631},{"date":"2024-01-11","close":14268.5518},{"date":"2024-01-12","close":14000.5508},{"date":"2024-01-15","close":13782.1816},{"date":"2024-01-16","close":13687.8838},{"date":"2024-01-17","close":13345.4385},{"date":"2024-01-18","close":13487.0},{"date":"2024-01-19","close":13340.4756},{"date":"2024-01-22","close":13176.6982},{"date":"2024-01-23","close":13181.6611},{"date":"2024-01-24","close":13097.29},{"date":"2024-01-25","close":12923.5859},{"date":"2024-01-26","close":13241.2158},{"date":"2024-01-29","close":12988.1045},{"date":"2024-01-30","close":13012.9189},{"date":"2024-01-31","close":12695.2891},{"date":"2024-02-01","close":12779.6592},{"date":"2024-02-02","close":13122.1055},{"date":"2024-02-05","close":12918.623},{"date":"2024-02-06","close":12849.1416},{"date":"2024-02-07","close":13002.9941},{"date":"2024-02-08","close":13300.7725},{"date":"2024-02-13","close":13613.4395},{"date":"2024-02-14","close":13677.959},{"date":"2024-02-15","close":13747.4395},{"date":"2024-02-16","close":13772.2539},{"date":"2024-02-19","close":13821.8838},{"date":"2024-02-20","close":13931.0703},{"date":"2024-02-21","close":13955.8857},{"date":"2024-02-22","close":14050.1816},{"date":"2024-02-23","close":14079.959},{"date":"2024-02-26","close":14159.3672},{"date":"2024-02-27","close":13931.0703},{"date":"2024-02-28","close":14164.3301},{"date":"2024-02-29","close":14278.4785},{"date":"2024-03-04","close":14541.5166},{"date":"2024-03-05","close":14476.9971},{"date":"2024-03-06","close":14526.627},{"date":"2024-03-07","close":14422.4043},{"date":"2024-03-08","close":14715.2207},{"date":"2024-03-11","close":14814.4785},{"date":"2024-03-12","close":15137.0723},{"date":"2024-03-13","close":15092.4062},{"date":"2024-03-14","close":15052.7021},{"date":"2024-03-15","close":14893.8877},{"date":"2024-03-18","close":15161.8877},{"date":"2024-03-19","close":15161.8877},{"date":"2024-03-20","close":15137.0723},{"date":"2024-03-21","close":15454.7031},{"date":"2024-03-22","close":15464.6299},{"date":"2024-03-25","close":15782.2607},{"date":"2024-03-26","close":15866.6299},{"date":"2024-03-27","close":15747.5186},{"date":"2024-03-28","close":15673.0742},{"date":"2024-03-29","close":15504.333},{"date":"2024-04-01","close":15549.0},{"date":"2024-04-02","close":15037.8135},{"date":"2024-04-03","close":14789.6641},{"date":"2024-04-04","close":14789.6641},{"date":"2024-04-05","close":14556.4043},{"date":"2024-04-08","close":14467.0713},{"date":"2024-04-09","close":14452.1826},{"date":"2024-04-11","close":14447.2197},{"date":"2024-04-12","close":14407.5146},{"date":"2024-04-15","close":14367.8125},{"date":"2024-04-16","close":14050.1816},{"date":"2024-04-17","close":13955.8857},{"date":"2024-04-18","close":14392.627},{"date":"2024-04-19","close":14194.1074},{"date":"2024-04-22","close":14362.8496},{"date":"2024-04-23","close":14338.0342},{"date":"2024-04-24","close":14650.7021},{"date":"2024-04-25","close":14481.96},{"date":"2024-04-26","close":14541.5166},{"date":"2024-04-29","close":14753.4883},{"date":"2024-04-30","close":14748.5127},{"date":"2024-05-02","close":14678.8496},{"date":"2024-05-03","close":14594.2598},{"date":"2024-05-07","close":14658.9473},{"date":"2024-05-08","close":14668.8984},{"date":"2024-05-09","close":14569.3818},{"date":"2024-05-10","close":14430.0566},{"date":"2024-05-13","close":14146.4307},{"date":"2024-05-14","close":14290.7314},{"date":"2024-05-16","close":14395.2256},{"date":"2024-05-17","close":13728.457},{"date":"2024-05-20","close":13713.5293},{"date":"2024-05-21","close":13773.2393},{"date":"2024-05-22","close":13783.1924},{"date":"2024-05-23","close":13743.3848},{"date":"2024-05-24","close":13609.0361},{"date":"2024-05-27","close":13847.8779},{"date":"2024-05-28","close":13842.9023},{"date":"2024-05-29","close":13599.084},{"date":"2024-05-30","close":13504.542},{"date":"2024-05-31","close":13638.8916},{"date":"2024-06-03","close":13708.5537},{"date":"2024-06-04","close":13857.8301},{"date":"2024-06-05","close":14036.9609},{"date":"2024-06-07","close":14350.4424},{"date":"2024-06-10","close":14240.9727},{"date":"2024-06-11","close":14430.0566},{"date":"2024-06-12","close":14410.1523},{"date":"2024-06-13","close":14330.5381},{"date":"2024-06-14","close":14136.4795},{"date":"2024-06-17","close":14136.4795},{"date":"2024-06-18","close":14131.5039},{"date":"2024-06-19","close":14156.3828},{"date":"2024-06-20","close":14066.8164},{"date":"2024-06-21","close":14027.0098},{"date":"2024-06-24","close":13852.8535},{"date":"2024-06-25","close":13912.5645},{"date":"2024-06-26","close":13852.8535},{"date":"2024-06-27","close":13877.7334},{"date":"2024-06-28","close":13877.7334},{"date":"2024-07-01","close":14131.5039},{"date":"2024-07-02","close":13738.4082},{"date":"2024-07-03","close":14101.6484},{"date":"2024-07-04","close":14231.0215},{"date":"2024-07-05","close":14499.7188},{"date":"2024-07-08","close":14663.9229},{"date":"2024-07-09","close":14668.8984},{"date":"2024-07-10","close":14599.2363},{"date":"2024-07-11","close":14479.8154},{"date":"2024-07-12","close":14435.0322},{"date":"2024-07-15","close":14469.8633},{"date":"2024-07-16","close":14235.9971},{"date":"2024-07-17","close":14002.1299},{"date":"2024-07-18","close":13932.4688},{"date":"2024-07-19","close":14056.8652},{"date":"2024-07-22","close":13698.6016},{"date":"2024-07-23","close":13758.3125},{"date":"2024-07-24","close":13818.0234},{"date":"2024-07-25","close":13489.6152},{"date":"2024-07-26","close":13499.5664},{"date":"2024-07-29","close":13663.7705},{"date":"2024-07-30","close":13708.5537},{"date":"2024-07-31","close":13643.8672},{"date":"2024-08-01","close":13857.8301},{"date":"2024-08-02","close":13260.7246},{"date":"2024-08-05","close":11847.5732},{"date":"2024-08-06","close":12544.1973},{"date":"2024-08-07","close":12832.7979},{"date":"2024-08-08","close":12733.2812},{"date":"2024-08-09","close":13081.5928},{"date":"2024-08-12","close":13176.1338},{"date":"2024-08-13","close":13091.5439},{"date":"2024-08-14","close":13260.7246},{"date":"2024-08-16","close":13509.5176},{"date":"2024-08-19","close":13285.6035},{"date":"2024-08-20","close":13424.9277},{"date":"2024-08-21","close":13240.8203},{"date":"2024-08-22","close":13205.9893},{"date":"2024-08-23","close":13260.7246},{"date":"2024-08-26","close":13106.4727},{"date":"2024-08-27","close":13051.0},{"date":"2024-08-28","close":13041.7852},{"date":"2024-08-29","close":12947.2432},{"date":"2024-08-30","close":13186.0859},{"date":"2024-09-02","close":13230.8691},{"date":"2024-09-03","close":13021.8818},{"date":"2024-09-04","close":12484.4863},{"date":"2024-09-05","close":12379.9932},{"date":"2024-09-06","close":12021.7295},{"date":"2024-09-09","close":12175.9824},{"date":"2024-09-10","close":11971.9707},{"date":"2024-09-11","close":12026.7061},{"date":"2024-09-12","close":12499.4141},{"date":"2024-09-13","close":12504.3906},{"date":"2024-09-19","close":12638.7393},{"date":"2024-09-20","close":12852.7021},{"date":"2024-09-23","close":13026.8584},{"date":"2024-09-24","close":13290.5801},{"date":"2024-09-25","close":13061.6885},{"date":"2024-09-26","close":13434.8799},{"date":"2024-09-27","close":13310.4834},{"date":"2024-09-30","close":13166.1826},{"date":"2024-10-02","close":13156.2305},{"date":"2024-10-04","close":13360.2412},{"date":"2024-10-07","close":13554.3018},{"date":"2024-10-08","close":13544.3496},{"date":"2024-10-10","close":13504.542},{"date":"2024-10-11","close":13350.29},{"date":"2024-10-14","close":13260.7246},{"date":"2024-10-15","close":13380.1455},{"date":"2024-10-16","close":13201.0137},{"date":"2024-10-17","close":13171.1582},{"date":"2024-10-18","close":12917.3887},{"date":"2024-10-21","close":13141.3037},{"date":"2024-10-22","close":12718.3525},{"date":"2024-10-23","close":12907.4365},{"date":"2024-10-24","close":12723.3281},{"date":"2024-10-25","close":12603.9072},{"date":"2024-10-28","close":12922.3643},{"date":"2024-10-29","close":13046.7607},{"date":"2024-10-30","close":12897.0},{"date":"2024-10-31","close":12992.0273},{"date":"2024-11-01","close":12668.5947},{"date":"2024-11-04","close":13320.4346},{"date":"2024-11-05","close":13216.0},{"date":"2024-11-06","close":12972.123},{"date":"2024-11-07","close":12738.2568},{"date":"2024-11-08","close":12992.0273},{"date":"2024-11-11","close":12768.1123},{"date":"2024-11-12","close":12584.0049},{"date":"2024-11-13","close":12175.9824},{"date":"2024-11-14","close":11986.8984},{"date":"2024-11-15","close":12156.0781},{"date":"2024-11-18","close":12260.5723},{"date":"2024-11-19","close":12006.8018},{"date":"2024-11-20","close":11892.3564},{"date":"2024-11-21","close":11907.2842},{"date":"2024-11-22","close":11653.5146},{"date":"2024-11-25","close":12151.1025},{"date":"2024-11-26","close":11917.2363},{"date":"2024-11-27","close":11882.4053},{"date":"2024-11-28","close":11912.2607},{"date":"2024-11-29","close":11578.876},{"date":"2024-12-02","close":11618.6836},{"date":"2024-12-03","close":11872.4531},{"date":"2024-12-04","close":11698.2969},{"date":"2024-12-05","close":11628.6348},{"date":"2024-12-06","close":11553.9961},{"date":"2024-12-09","close":10986.7461},{"date":"2024-12-10","close":11509.2139},{"date":"2024-12-11","close":11563.9492},{"date":"2024-12-12","close":11728.1523},{"date":"2024-12-13","close":11817.7178},{"date":"2024-12-16","close":11827.6709},{"date":"2024-12-17","close":11698.2969},{"date":"2024-12-18","close":11772.9355},{"date":"2024-12-19","close":11479.3584},{"date":"2024-12-20","close":11205.6846},{"date":"2024-12-23","close":11404.7197},{"date":"2024-12-24","close":11444.5273},{"date":"2024-12-26","close":11424.624},{"date":"2024-12-27","close":11305.2031},{"date":"2024-12-30","close":11504.2383},{"date":"2025-01-02","close":11549.0205},{"date":"2025-01-03","close":11986.8984},{"date":"2025-01-06","close":12175.9824},{"date":"2025-01-07","close":12200.8623},{"date":"2025-01-08","close":12240.6689},{"date":"2025-01-09","close":12250.6201},{"date":"2025-01-10","close":12151.1025},{"date":"2025-01-13","close":11942.1162},{"date":"2025-01-14","close":12156.0781},{"date":"2025-01-15","close":12041.6328},{"date":"2025-01-16","close":12300.3789},{"date":"2025-01-17","close":12315.3066},{"date":"2025-01-20","close":12394.9209},{"date":"2025-01-21","close":12375.0176},{"date":"2025-01-22","close":12514.3418},{"date":"2025-01-23","close":12439.7041},{"date":"2025-01-24","close":12539.2217},{"date":"2025-01-31","close":12569.0762},{"date":"2025-02-03","close":12061.5371},{"date":"2025-02-04","close":12350.1387},{"date":"2025-02-05","close":12569.0762},{"date":"2025-02-06","close":12733.2812},{"date":"2025-02-07","close":12797.9668},{"date":"2025-02-10","close":12877.582},{"date":"2025-02-11","close":12842.751},{"date":"2025-02-12","close":12812.8945},{"date":"2025-02-13","close":12842.751},{"date":"2025-02-14","close":13061.6885},{"date":"2025-02-17","close":13240.8203},{"date":"2025-02-18","close":13295.5557},{"date":"2025-02-19","close":13405.0254},{"date":"2025-02-20","close":13215.9414},{"date":"2025-02-21","close":13390.0967},{"date":"2025-02-24","close":13405.0254},{"date":"2025-02-25","close":13330.3867},{"date":"2025-02-26","close":13345.3145},{"date":"2025-02-27","close":13429.9043},{"date":"2025-02-28","close":12867.6289},{"date":"2025-03-04","close":12812.8945},{"date":"2025-03-05","close":12922.3643},{"date":"2025-03-06","close":12633.7627},{"date":"2025-03-07","close":12484.4863},{"date":"2025-03-10","close":12414.8242},{"date":"2025-03-11","close":12310.3301},{"date":"2025-03-12","close":12404.873},{"date":"2025-03-13","close":12265.5479},{"date":"2025-03-14","close":12464.584},{"date":"2025-03-17","close":12748.208},{"date":"2025-03-18","close":12822.8467},{"date":"2025-03-19","close":12658.6426},{"date":"2025-03-20","close":12335.21},{"date":"2025-03-21","close":12131.1992},{"date":"2025-03-24","close":12240.6689},{"date":"2025-03-25","close":12046.6084},{"date":"2025-03-26","close":12151.1025},{"date":"2025-03-27","close":11971.9707},{"date":"2025-03-28","close":11733.1289},{"date":"2025-03-31","close":11409.6953},{"date":"2025-04-01","close":11693.3213},{"date":"2025-04-02","close":11534.0938},{"date":"2025-04-03","close":11544.0449},{"date":"2025-04-04","close":11608.7314},{"date":"2025-04-07","close":10966.8428},{"date":"2025-04-08","close":11121.0957},{"date":"2025-04-09","close":10792.6865},{"date":"2025-04-10","close":11504.2383},{"date":"2025-04-11","close":11688.3457},{"date":"2025-04-14","close":11917.2363},{"date":"2025-04-15","close":11907.2842},{"date":"2025-04-16","close":11593.8037},{"date":"2025-04-17","close":11837.6221},{"date":"2025-04-18","close":11991.874},{"date":"2025-04-21","close":11887.3809},{"date":"2025-04-22","close":11907.2842},{"date":"2025-04-23","close":12151.1025},{"date":"2025-04-24","close":12141.1514},{"date":"2025-04-25","close":12131.1992},{"date":"2025-04-28","close":11971.9707},{"date":"2025-04-29","close":12101.7217},{"date":"2025-04-30","close":11917.0771},{"date":"2025-05-02","close":12051.8174},{"date":"2025-05-07","close":11991.9326},{"date":"2025-05-08","close":12071.7793},{"date":"2025-05-09","close":11937.0381},{"date":"2025-05-12","close":11952.0098},{"date":"2025-05-13","close":12056.8076},{"date":"2025-05-14","close":12136.6543},{"date":"2025-05-15","close":12046.8271},{"date":"2025-05-16","close":11887.1348},{"date":"2025-05-19","close":11702.4893},{"date":"2025-05-20","close":11657.5762},{"date":"2025-05-21","close":11817.2686},{"date":"2025-05-22","close":11782.3359},{"date":"2025-05-23","close":11747.4033},{"date":"2025-05-26","close":11927.0576},{"date":"2025-05-27","close":12001.9141},{"date":"2025-05-28","close":12026.8652},{"date":"2025-05-29","close":12191.5488},{"date":"2025-05-30","close":12151.626},{"date":"2025-06-02","close":12291.3564},{"date":"2025-06-04","close":12391.165},{"date":"2025-06-05","close":12456.04},{"date":"2025-06-09","close":12620.7236},{"date":"2025-06-10","close":12800.3779},{"date":"2025-06-11","close":13129.7441},{"date":"2025-06-12","close":13144.7158},{"date":"2025-06-13","close":12765.4453},{"date":"2025-06-16","close":12860.2627},{"date":"2025-06-17","close":12790.3965},{"date":"2025-06-18","close":12825.3301},{"date":"2025-06-19","close":12870.2432},{"date":"2025-06-20","close":13079.8398},{"date":"2025-06-23","close":12910.167},{"date":"2025-06-24","close":13214.5811},{"date":"2025-06-25","close":13194.6191},{"date":"2025-06-26","close":13029.9365},{"date":"2025-06-27","close":12925.1377},{"date":"2025-06-30","close":12905.1758},{"date":"2025-07-01","close":12895.1953},{"date":"2025-07-02","close":12975.042},{"date":"2025-07-03","close":13184.6387},{"date":"2025-07-04","close":12835.3105},{"date":"2025-07-07","close":12925.1377},{"date":"2025-07-08","close":12995.0029},{"date":"2025-07-09","close":13054.8877},{"date":"2025-07-10","close":13289.4365},{"date":"2025-07-11","close":13304.4082},{"date":"2025-07-14","close":13324.3701},{"date":"2025-07-15","close":13648.7461},{"date":"2025-07-16","close":13673.6982},{"date":"2025-07-17","close":13903.2559},{"date":"2025-07-18","close":14037.9971},{"date":"2025-07-21","close":14018.0352},{"date":"2025-07-22","close":13813.4287},{"date":"2025-07-23","close":13908.2471},{"date":"2025-07-24","close":13868.3232},{"date":"2025-07-25","close":13738.5732},{"date":"2025-07-28","close":13763.5254},{"date":"2025-07-29","close":13713.6211},{"date":"2025-07-30","close":13698.6494},{"date":"2025-07-31","close":13748.5537},{"date":"2025-08-01","close":13099.8018},{"date":"2025-08-04","close":13304.4082},{"date":"2025-08-05","close":13593.8516},{"date":"2025-08-06","close":13693.6592},{"date":"2025-08-07","close":13683.6787},{"date":"2025-08-08","close":13713.6211},{"date":"2025-08-11","close":13848.3623},{"date":"2025-08-12","close":13728.5918},{"date":"2025-08-13","close":13968.1318},{"date":"2025-08-14","close":13998.0742},{"date":"2025-08-18","close":13643.7559},{"date":"2025-08-19","close":13464.1006},{"date":"2025-08-20","close":13384.2549},{"date":"2025-08-21","close":13299.418},{"date":"2025-08-22","close":13394.2354},{"date":"2025-08-25","close":13673.6982},{"date":"2025-08-26","close":13753.5439},{"date":"2025-08-27","close":13733.583},{"date":"2025-08-28","close":13633.7744},{"date":"2025-08-29","close":13558.9189},{"date":"2025-09-01","close":13424.1777},{"date":"2025-09-02","close":13553.9287},{"date":"2025-09-03","close":13573.8896},{"date":"2025-09-04","close":13688.6689},{"date":"2025-09-05","close":13823.4102},{"date":"2025-09-08","close":13953.1602},{"date":"2025-09-09","close":14028.0166},{"date":"2025-09-10","close":14152.7764},{"date":"2025-09-11","close":14142.7959},{"date":"2025-09-12","close":14437.2295},{"date":"2025-09-15","close":14537.0371},{"date":"2025-09-16","close":14537.0371},{"date":"2025-09-17","close":14372.3535},{"date":"2025-09-18","close":14552.0088},{"date":"2025-09-19","close":14656.8066},{"date":"2025-09-22","close":14966.2119},{"date":"2025-09-23","close":14886.3652},{"date":"2025-09-24","close":14631.8545},{"date":"2025-09-25","close":14457.1904},{"date":"2025-09-26","close":14207.6709},{"date":"2025-09-29","close":14392.3154},{"date":"2025-09-30","close":14307.4785},{"date":"2025-10-01","close":14372.3535},{"date":"2025-10-02","close":14452.2002},{"date":"2025-10-10","close":14507.0947},{"date":"2025-10-13","close":14492.124},{"date":"2025-10-14","close":14287.5176},{"date":"2025-10-15","close":14437.2295},{"date":"2025-10-16","close":14537.0371},{"date":"2025-10-17","close":14626.8643},{"date":"2025-10-20","close":14986.1729},{"date":"2025-10-21","close":14936.2695},{"date":"2025-10-22","close":15115.9238},{"date":"2025-10-23","close":14966.2119},{"date":"2025-10-24","close":15200.7607},{"date":"2025-10-27","close":15744.7139},{"date":"2025-10-28","close":15749.7041},{"date":"2025-10-29","close":15704.791},{"date":"2025-10-30","close":15555.0791},{"date":"2025-10-31","close":15719.7617},{"date":"2025-11-03","close":16054.1191},{"date":"2025-11-04","close":16453.3516},{"date":"2025-11-05","close":15964.292},{"date":"2025-11-06","close":15969.2822},{"date":"2025-11-07","close":15515.1553},{"date":"2025-11-10","close":15649.8965},{"date":"2025-11-11","close":15560.0693},{"date":"2025-11-12","close":16128.9746},{"date":"2025-11-13","close":16398.457},{"date":"2025-11-14","close":16019.1865},{"date":"2025-11-17","close":16118.9941},{"date":"2025-11-18","close":15749.7041},{"date":"2025-11-19","close":15535.1172},{"date":"2025-11-20","close":15939.3398},{"date":"2025-11-21","close":15385.4053},{"date":"2025-11-24","close":15135.8848},{"date":"2025-11-25","close":15066.0195},{"date":"2025-11-26","close":15475.2324},{"date":"2025-11-27","close":15510.165},{"date":"2025-11-28","close":16198.8408},{"date":"2025-12-01","close":16468.3223},{"date":"2025-12-02","close":16468.3223},{"date":"2025-12-03","close":16433.3887},{"date":"2025-12-04","close":16318.6104},{"date":"2025-12-05","close":16049.1289},{"date":"2025-12-08","close":16248.7441},{"date":"2025-12-09","close":16288.668},{"date":"2025-12-10","close":16383.4854},{"date":"2025-12-11","close":16208.8213},{"date":"2025-12-12","close":16079.0713},{"date":"2025-12-15","close":16079.0713},{"date":"2025-12-16","close":15664.8682},{"date":"2025-12-17","close":15585.0215},{"date":"2025-12-18","close":15320.5303},{"date":"2025-12-19","close":15540.1074},{"date":"2025-12-22","close":15714.7715},{"date":"2025-12-23","close":15609.9736},{"date":"2025-12-24","close":15520.1465},{"date":"2025-12-26","close":15639.916},{"date":"2025-12-29","close":15859.4932},{"date":"2025-12-30","close":15709.7812},{"date":"2026-01-02","close":16114.0039},{"date":"2026-01-05","close":16278.6865},{"date":"2026-01-06","close":16338.5723},{"date":"2026-01-07","close":16193.8506},{"date":"2026-01-08","close":16193.8506},{"date":"2026-01-09","close":16203.8311},{"date":"2026-01-12","close":16143.9463},{"date":"2026-01-13","close":16138.9561},{"date":"2026-01-14","close":15984.2529},{"date":"2026-01-15","close":16109.0137},{"date":"2026-01-16","close":16288.668},{"date":"2026-01-19","close":16448.3613},{"date":"2026-01-20","close":16498.2637},{"date":"2026-01-21","close":15724.7529},{"date":"2026-01-22","close":16178.8789},{"date":"2026-01-23","close":16852.584},{"date":"2026-01-26","close":18773.8867},{"date":"2026-01-27","close":19282.9082},{"date":"2026-01-28","close":20710.1621},{"date":"2026-01-29","close":21314.002},{"date":"2026-01-30","close":20859.875},{"date":"2026-02-02","close":19667.1699},{"date":"2026-02-03","close":20510.5469},{"date":"2026-02-04","close":20400.7578},{"date":"2026-02-05","close":19512.4668},{"date":"2026-02-06","close":18893.6562},{"date":"2026-02-09","close":19941.6406},{"date":"2026-02-10","close":19427.6289},{"date":"2026-02-11","close":19467.5527},{"date":"2026-02-12","close":19672.1602},{"date":"2026-02-13","close":19292.8887},{"date":"2026-02-19","close":20705.1719},{"date":"2026-02-20","close":20590.3926},{"date":"2026-02-23","close":20335.8828},{"date":"2026-02-24","close":20530.5078},{"date":"2026-02-25","close":20530.5078},{"date":"2026-02-26","close":21388.8574},{"date":"2026-02-27","close":21483.6758},{"date":"2026-03-03","close":20365.8242},{"date":"2026-03-04","close":17386.5566},{"date":"2026-03-05","close":19906.709},{"date":"2026-03-06","close":20879.8359},{"date":"2026-03-09","close":20176.1895},{"date":"2026-03-10","close":20495.5762},{"date":"2026-03-11","close":20116.3047},{"date":"2026-03-12","close":20290.9688},{"date":"2026-03-13","close":20290.9688},{"date":"2026-03-16","close":20031.4688},{"date":"2026-03-17","close":20051.4297},{"date":"2026-03-18","close":20610.3555},{"date":"2026-03-19","close":20176.1895},{"date":"2026-03-20","close":20485.5957},{"date":"2026-03-23","close":19412.6582},{"date":"2026-03-24","close":19786.9395},{"date":"2026-03-25","close":20485.5957},{"date":"2026-03-26","close":20041.4492},{"date":"2026-03-27","close":20226.0938},{"date":"2026-03-30","close":19607.2852},{"date":"2026-03-31","close":18549.3184},{"date":"2026-04-01","close":19577.3418},{"date":"2026-04-02","close":18464.4824},{"date":"2026-04-03","close":18449.5117},{"date":"2026-04-06","close":18180.0293},{"date":"2026-04-07","close":18090.2031},{"date":"2026-04-08","close":19023.4082},{"date":"2026-04-09","close":18778.877},{"date":"2026-04-10","close":18903.6387},{"date":"2026-04-13","close":18888.666},{"date":"2026-04-14","close":19078.3027},{"date":"2026-04-15","close":19766.9766},{"date":"2026-04-16","close":19906.709},{"date":"2026-04-17","close":19911.6992},{"date":"2026-04-20","close":20086.3633},{"date":"2026-04-21","close":20261.0273},{"date":"2026-04-22","close":20221.1035},{"date":"2026-04-23","close":20076.3828},{"date":"2026-04-24","close":20655.2676},{"date":"2026-04-27","close":21059.4902},{"date":"2026-04-28","close":20795.0},{"date":"2026-04-29","close":20900.0},{"date":"2026-04-30","close":20265.0},{"date":"2026-05-04","close":20580.0},{"date":"2026-05-06","close":20660.0},{"date":"2026-05-07","close":20445.0},{"date":"2026-05-08","close":20510.0},{"date":"2026-05-11","close":20460.0},{"date":"2026-05-12","close":19955.0},{"date":"2026-05-13","close":19930.0},{"date":"2026-05-14","close":20295.0},{"date":"2026-05-15","close":19285.0},{"date":"2026-05-18","close":18860.0},{"date":"2026-05-19","close":18530.0},{"date":"2026-05-20","close":17955.0},{"date":"2026-05-21","close":18925.0},{"date":"2026-05-22","close":20180.0},{"date":"2026-05-26","close":20385.0},{"date":"2026-05-27","close":19900.0},{"date":"2026-05-28","close":19520.0},{"date":"2026-05-29","close":19055.0},{"date":"2026-06-01","close":18805.0},{"date":"2026-06-02","close":18280.0},{"date":"2026-06-04","close":18965.0},{"date":"2026-06-05","close":17965.0},{"date":"2026-06-08","close":16150.0},{"date":"2026-06-09","close":17060.0},{"date":"2026-06-10","close":16890.0},{"date":"2026-06-11","close":17920.0},{"date":"2026-06-12","close":18320.0},{"date":"2026-06-15","close":18685.0},{"date":"2026-06-16","close":18140.0},{"date":"2026-06-17","close":18545.0},{"date":"2026-06-18","close":17950.0},{"date":"2026-06-19","close":17335.0},{"date":"2026-06-22","close":17740.0},{"date":"2026-06-23","close":16270.0},{"date":"2026-06-24","close":16595.0},{"date":"2026-06-25","close":16180.0},{"date":"2026-06-26","close":15580.0},{"date":"2026-06-29","close":16985.0},{"date":"2026-06-30","close":16850.0},{"date":"2026-07-01","close":16945.0},{"date":"2026-07-02","close":15760.0},{"date":"2026-07-03","close":15545.0},{"date":"2026-07-06","close":15005.0},{"date":"2026-07-07","close":14800.0},{"date":"2026-07-08","close":13840.0},{"date":"2026-07-09","close":14055.0},{"date":"2026-07-10","close":14710.0},{"date":"2026-07-13","close":14100.0},{"date":"2026-07-14","close":13660.0},{"date":"2026-07-15","close":14605.0},{"date":"2026-07-16","close":13845.0},{"date":"2026-07-20","close":12900.0},{"date":"2026-07-21","close":12900.0},{"date":"2026-07-22","close":12755.0},{"date":"2026-07-23","close":13635.0},{"date":"2026-07-24","close":12750.0},{"date":"2026-07-27","close":13200.0},{"date":"2026-07-28","close":12100.0},{"date":"2026-07-29","close":11370.0},{"date":"2026-07-30","close":10830.0},{"date":"2026-07-31","close":12285.0},{"date":"2026-08-03","close":12705.0},{"date":"2026-08-04","close":13580.0},{"date":"2026-08-05","close":13795.0},{"date":"2026-08-06","close":13855.0},{"date":"2026-08-07","close":13890.0},{"date":"2026-08-10","close":15060.0},{"date":"2026-08-11","close":15065.0},{"date":"2026-08-12","close":14960.0},{"date":"2026-08-13","close":15110.0},{"date":"2026-08-14","close":15130.0},{"date":"2026-08-18","close":14515.0},{"date":"2026-08-19","close":14505.0},{"date":"2026-08-20","close":14900.0},{"date":"2026-08-21","close":14080.0},{"date":"2026-08-24","close":14370.0},{"date":"2026-08-25","close":14595.0},{"date":"2026-08-26","close":14480.0},{"date":"2026-08-27","close":14785.0},{"date":"2026-08-28","close":14760.0},{"date":"2026-08-31","close":14650.0},{"date":"2026-09-01","close":14220.0},{"date":"2026-09-02","close":13905.0},{"date":"2026-09-03","close":13580.0},{"date":"2026-09-04","close":14110.0},{"date":"2026-09-07","close":14315.0},{"date":"2026-09-08","close":13970.0},{"date":"2026-09-09","close":14380.0},{"date":"2026-09-10","close":14600.0},{"date":"2026-09-11","close":14120.0},{"date":"2026-09-14","close":13855.0},{"date":"2026-09-15","close":13950.0},{"date":"2026-09-16","close":14010.0},{"date":"2026-09-17","close":14050.0},{"date":"2026-09-18","close":14085.0},{"date":"2026-09-21","close":14315.0},{"date":"2026-09-22","close":14175.0},{"date":"2026-09-23","close":14390.0},{"date":"2026-09-28","close":14395.0},{"date":"2026-09-29","close":14565.0},{"date":"2026-09-30","close":14745.0},{"date":"2026-10-01","close":15585.0},{"date":"2026-10-02","close":15480.0},{"date":"2026-10-06","close":16135.0},{"date":"2026-10-07","close":15620.0},{"date":"2026-10-08","close":15465.0},{"date":"2026-10-12","close":14655.0},{"date":"2026-10-13","close":14500.0},{"date":"2026-10-14","close":14175.0},{"date":"2026-10-15","close":13005.0},{"date":"2026-10-16","close":13610.0},{"date":"2026-10-19","close":13990.0},{"date":"2026-10-20","close":13400.0},{"date":"2026-10-21","close":13590.0},{"date":"2026-10-22","close":13005.0},{"date":"2026-10-23","close":12470.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":433169.0,"foreign_net":-249586.0,"institution_net":-183583.0},{"date":"2026-10-21","retail_net":-297467.0,"foreign_net":187450.0,"institution_net":110017.0},{"date":"2026-10-20","retail_net":218009.0,"foreign_net":-114127.0,"institution_net":-103882.0},{"date":"2026-10-19","retail_net":52203.0,"foreign_net":-58879.0,"institution_net":6676.0},{"date":"2026-10-16","retail_net":25103.0,"foreign_net":122669.0,"institution_net":-147772.0},{"date":"2026-10-15","retail_net":668164.0,"foreign_net":-183537.0,"institution_net":-484627.0},{"date":"2026-10-14","retail_net":85054.0,"foreign_net":233233.0,"institution_net":-318287.0},{"date":"2026-10-13","retail_net":101355.0,"foreign_net":-22095.0,"institution_net":-79260.0},{"date":"2026-10-12","retail_net":145376.0,"foreign_net":-98217.0,"institution_net":-47159.0},{"date":"2026-10-08","retail_net":-29095.0,"foreign_net":68617.0,"institution_net":-39522.0},{"date":"2026-10-07","retail_net":-30688.0,"foreign_net":-143920.0,"institution_net":174608.0},{"date":"2026-10-06","retail_net":-422563.0,"foreign_net":190092.0,"institution_net":232471.0},{"date":"2026-10-02","retail_net":45148.0,"foreign_net":-681506.0,"institution_net":636358.0},{"date":"2026-10-01","retail_net":-233654.0,"foreign_net":-939115.0,"institution_net":1172769.0},{"date":"2026-09-30","retail_net":-218622.0,"foreign_net":152445.0,"institution_net":66177.0},{"date":"2026-09-29","retail_net":-52072.0,"foreign_net":-193676.0,"institution_net":245748.0},{"date":"2026-09-28","retail_net":-35176.0,"foreign_net":129092.0,"institution_net":-93916.0},{"date":"2026-09-23","retail_net":-109228.0,"foreign_net":121345.0,"institution_net":-12117.0},{"date":"2026-09-22","retail_net":81601.0,"foreign_net":33697.0,"institution_net":-115298.0},{"date":"2026-09-21","retail_net":-173597.0,"foreign_net":-388306.0,"institution_net":561903.0},{"date":"2026-09-18","retail_net":-26533.0,"foreign_net":447648.0,"institution_net":-421115.0},{"date":"2026-09-17","retail_net":-14822.0,"foreign_net":254519.0,"institution_net":-239697.0},{"date":"2026-09-16","retail_net":-12709.0,"foreign_net":123268.0,"institution_net":-110559.0},{"date":"2026-09-15","retail_net":-67987.0,"foreign_net":-1137037.0,"institution_net":1205024.0},{"date":"2026-09-14","retail_net":20280.0,"foreign_net":-238766.0,"institution_net":218486.0},{"date":"2026-09-11","retail_net":61142.0,"foreign_net":442910.0,"institution_net":-504052.0},{"date":"2026-09-10","retail_net":-135360.0,"foreign_net":951285.0,"institution_net":-815925.0},{"date":"2026-09-09","retail_net":-110047.0,"foreign_net":892522.0,"institution_net":-782475.0},{"date":"2026-09-08","retail_net":-39321.0,"foreign_net":-33579.0,"institution_net":72900.0},{"date":"2026-09-07","retail_net":-163148.0,"foreign_net":-343566.0,"institution_net":506714.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":433169.0,"foreign_net":-249586.0,"institution_net":-183583.0},"d3":{"retail_net":353711.0,"foreign_net":-176263.0,"institution_net":-177448.0},"d7":{"retail_net":1184235.0,"foreign_net":-62777.0,"institution_net":-1121458.0},"d14":{"retail_net":760114.0,"foreign_net":-1688921.0,"institution_net":928807.0},"d30":{"retail_net":-235485.0,"foreign_net":-475120.0,"institution_net":710605.0}},"analysis":"최근 5일 외국인 순매수 -11.25만, 기관 순매수 -31.85만. 30일 누적: 외국인 -47.51만, 기관 71.06만.","foreign_flow":-112473.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-318544.0},"insider_trades":[],"price_analysis":{"current":12675.0,"low_30d":12395.0,"support":12774.5,"high_30d":16190.0,"change_1d":-2.5,"change_7d":-9.4,"change_30d":-9.3,"resistance":15810.5,"position_in_range":7.0},"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":"TIGER 코스닥150","phase":"above-fold","symbol_resolved":true}