{"status":"ok","report":{"etf":{"aum":1140500000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":33.65},{"name":"삼성전자","ticker":"005930","weight":30.31},{"name":"SK스퀘어","ticker":"402340","weight":3.65},{"name":"삼성전기","ticker":"009150","weight":2.76},{"name":"현대차","ticker":"005380","weight":1.68},{"name":"KB금융","ticker":"105560","weight":1.3},{"name":"신한지주","ticker":"055550","weight":1.11},{"name":"삼성물산","ticker":"028260","weight":1.05},{"name":"한화에어로스페이스","ticker":"012450","weight":0.96},{"name":"두산에너빌리티","ticker":"034020","weight":0.94}],"base_index":"코스피 100","aum_display":"1조 1,405억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":0.56},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:41:33.316638+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":20.8,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.1,"direction":"higher_better","percentile":25}],"summary":"RSI 21","percentile":25}},"is_etf":true,"signals":[],"summary":"KODEX 코스피100(237350)은(는) 코스피 100를 추종하는 ETF입니다, 순자산 1조 1,405억. 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":0.89,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.89%","value_pct":0.89},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.8863},"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-4576.005071548076,"grade":"D","trend":"하락","atr_14":3538.214285714286,"rsi_14":20.757407700839806,"sma_20":81083.5,"sma_60":82803.56666666667,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4576.01)가 시그널선(-3043.04)을 하회합니다(데드크로스). 현재가가 SMA20(81084)과 SMA60(82804) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 64623~97544 (현재 위치 15%).","bb_lower":64623.20501479393,"bb_upper":97543.79498520607,"macd_signal":-3043.0393000552986},"change_pct":1.12,"chart_data":[{"date":"2024-10-23","open":25881,"high":26298,"low":25829,"close":26226,"volume":5715},{"date":"2024-10-24","open":26085,"high":26149,"low":25944,"close":25974,"volume":4331},{"date":"2024-10-25","open":26110,"high":26265,"low":25954,"close":26008,"volume":9391},{"date":"2024-10-28","open":26080,"high":26318,"low":26051,"close":26318,"volume":9242},{"date":"2024-10-29","open":26259,"high":26307,"low":26084,"close":26264,"volume":5307},{"date":"2024-10-30","open":26245,"high":26250,"low":25984,"close":26124,"volume":3273},{"date":"2024-10-31","open":25800,"high":25896,"low":25615,"close":25615,"volume":10813},{"date":"2024-11-01","open":25513,"high":25698,"low":25431,"close":25528,"volume":4051},{"date":"2024-11-04","open":25563,"high":25926,"low":25529,"close":25921,"volume":14605},{"date":"2024-11-05","open":25775,"high":25896,"low":25723,"close":25824,"volume":4386},{"date":"2024-11-06","open":25891,"high":25930,"low":25479,"close":25775,"volume":15042},{"date":"2024-11-07","open":25703,"high":25910,"low":25504,"close":25766,"volume":4304},{"date":"2024-11-08","open":25925,"high":26046,"low":25630,"close":25693,"volume":5877},{"date":"2024-11-11","open":25582,"high":25582,"low":25233,"close":25315,"volume":8261},{"date":"2024-11-12","open":25180,"high":25239,"low":24744,"close":24778,"volume":18456},{"date":"2024-11-13","open":24642,"high":24735,"low":24134,"close":24168,"volume":23598},{"date":"2024-11-14","open":24270,"high":24328,"low":24018,"close":24245,"volume":14942},{"date":"2024-11-15","open":24226,"high":24605,"low":23930,"close":24245,"volume":22134},{"date":"2024-11-18","open":24531,"high":24967,"low":24502,"close":24792,"volume":20597},{"date":"2024-11-19","open":24802,"high":24933,"low":24763,"close":24763,"volume":12703},{"date":"2024-11-20","open":24860,"high":24986,"low":24791,"close":24850,"volume":18516},{"date":"2024-11-21","open":24846,"high":25098,"low":24787,"close":24962,"volume":9349},{"date":"2024-11-22","open":25117,"high":25291,"low":25117,"close":25194,"volume":8883},{"date":"2024-11-25","open":25369,"high":25549,"low":25292,"close":25475,"volume":9373},{"date":"2024-11-26","open":25354,"high":25466,"low":25316,"close":25388,"volume":6254},{"date":"2024-11-27","open":25403,"high":25423,"low":25123,"close":25214,"volume":12382},{"date":"2024-11-28","open":25156,"high":25223,"low":25063,"close":25122,"volume":5485},{"date":"2024-11-29","open":25048,"high":25048,"low":24550,"close":24676,"volume":20420},{"date":"2024-12-02","open":24836,"high":24890,"low":24619,"close":24662,"volume":11156},{"date":"2024-12-03","open":24845,"high":25122,"low":24830,"close":25117,"volume":17786},{"date":"2024-12-04","open":24621,"high":24893,"low":24559,"close":24729,"volume":97409},{"date":"2024-12-05","open":24830,"high":24830,"low":24458,"close":24560,"volume":15598},{"date":"2024-12-06","open":24604,"high":24715,"low":24134,"close":24424,"volume":29032},{"date":"2024-12-09","open":24105,"high":24179,"low":23790,"close":23824,"volume":68155},{"date":"2024-12-10","open":24105,"high":24356,"low":24091,"close":24352,"volume":45813},{"date":"2024-12-11","open":24351,"high":24545,"low":24259,"close":24545,"volume":25499},{"date":"2024-12-12","open":24711,"high":24913,"low":24561,"close":24909,"volume":25639},{"date":"2024-12-13","open":24899,"high":25088,"low":24736,"close":25001,"volume":26025},{"date":"2024-12-16","open":25353,"high":25353,"low":24855,"close":24870,"volume":26729},{"date":"2024-12-17","open":24870,"high":24870,"low":24526,"close":24584,"volume":22190},{"date":"2024-12-18","open":24585,"high":25093,"low":24585,"close":25044,"volume":11162},{"date":"2024-12-19","open":24314,"high":24487,"low":24260,"close":24376,"volume":24987},{"date":"2024-12-20","open":24293,"high":24298,"low":23877,"close":24037,"volume":33060},{"date":"2024-12-23","open":24274,"high":24440,"low":24164,"close":24400,"volume":37230},{"date":"2024-12-24","open":24424,"high":24491,"low":24269,"close":24424,"volume":93775},{"date":"2024-12-26","open":24454,"high":24492,"low":24260,"close":24274,"volume":18355},{"date":"2024-12-27","open":24270,"high":24356,"low":24058,"close":24240,"volume":55770},{"date":"2024-12-30","open":24183,"high":24453,"low":24134,"close":24139,"volume":14072},{"date":"2025-01-02","open":24060,"high":24215,"low":23988,"close":24143,"volume":32739},{"date":"2025-01-03","open":24158,"high":24753,"low":24158,"close":24570,"volume":30392},{"date":"2025-01-06","open":24730,"high":25189,"low":24700,"close":25170,"volume":38336},{"date":"2025-01-07","open":25440,"high":25571,"low":25145,"close":25155,"volume":39418},{"date":"2025-01-08","open":24913,"high":25510,"low":24913,"close":25470,"volume":27428},{"date":"2025-01-09","open":25549,"high":25665,"low":25461,"close":25480,"volume":41832},{"date":"2025-01-10","open":25567,"high":25620,"low":25353,"close":25446,"volume":21215},{"date":"2025-01-13","open":25253,"high":25334,"low":25039,"close":25083,"volume":24025},{"date":"2025-01-14","open":25091,"high":25217,"low":24965,"close":25126,"volume":20766},{"date":"2025-01-15","open":25272,"high":25451,"low":25083,"close":25141,"volume":26723},{"date":"2025-01-16","open":25431,"high":25557,"low":25383,"close":25451,"volume":16821},{"date":"2025-01-17","open":25408,"high":25505,"low":25292,"close":25393,"volume":13180},{"date":"2025-01-20","open":25558,"high":25563,"low":25311,"close":25344,"volume":11782},{"date":"2025-01-21","open":25460,"high":25659,"low":25262,"close":25373,"volume":26616},{"date":"2025-01-22","open":25508,"high":25717,"low":25396,"close":25717,"volume":26045},{"date":"2025-01-23","open":25562,"high":25640,"low":25412,"close":25412,"volume":11787},{"date":"2025-01-24","open":25456,"high":25669,"low":25431,"close":25562,"volume":20977},{"date":"2025-01-31","open":25171,"high":25320,"low":25054,"close":25306,"volume":22844},{"date":"2025-02-03","open":24806,"high":24806,"low":24478,"close":24671,"volume":55053},{"date":"2025-02-04","open":24961,"high":25253,"low":24841,"close":24971,"volume":19504},{"date":"2025-02-05","open":25184,"high":25309,"low":25151,"close":25247,"volume":17171},{"date":"2025-02-06","open":25339,"high":25499,"low":25286,"close":25499,"volume":14556},{"date":"2025-02-07","open":25543,"high":25543,"low":25315,"close":25315,"volume":12557},{"date":"2025-02-10","open":25132,"high":25427,"low":25098,"close":25359,"volume":18669},{"date":"2025-02-11","open":25446,"high":25644,"low":25422,"close":25538,"volume":11932},{"date":"2025-02-12","open":25592,"high":25592,"low":25383,"close":25538,"volume":8669},{"date":"2025-02-13","open":25610,"high":25824,"low":25610,"close":25819,"volume":13433},{"date":"2025-02-14","open":26066,"high":26070,"low":25853,"close":26003,"volume":19107},{"date":"2025-02-17","open":26191,"high":26191,"low":26007,"close":26148,"volume":13029},{"date":"2025-02-18","open":26149,"high":26347,"low":26100,"close":26337,"volume":24477},{"date":"2025-02-19","open":26437,"high":26951,"low":26437,"close":26879,"volume":29976},{"date":"2025-02-20","open":26880,"high":26880,"low":26593,"close":26729,"volume":31296},{"date":"2025-02-21","open":26768,"high":26768,"low":26516,"close":26676,"volume":25918},{"date":"2025-02-24","open":26309,"high":26522,"low":26309,"close":26497,"volume":12695},{"date":"2025-02-25","open":26337,"high":26467,"low":26216,"close":26385,"volume":11527},{"date":"2025-02-26","open":26386,"high":26561,"low":26256,"close":26497,"volume":17208},{"date":"2025-02-27","open":26516,"high":26545,"low":26270,"close":26332,"volume":9532},{"date":"2025-02-28","open":26023,"high":26027,"low":25442,"close":25475,"volume":51774},{"date":"2025-03-04","open":25466,"high":25631,"low":25244,"close":25470,"volume":15620},{"date":"2025-03-05","open":25581,"high":25769,"low":25421,"close":25683,"volume":21759},{"date":"2025-03-06","open":25854,"high":25945,"low":25742,"close":25916,"volume":10409},{"date":"2025-03-07","open":25723,"high":25829,"low":25494,"close":25703,"volume":15819},{"date":"2025-03-10","open":25723,"high":25856,"low":25620,"close":25800,"volume":11991},{"date":"2025-03-11","open":25296,"high":25577,"low":25141,"close":25528,"volume":24137},{"date":"2025-03-12","open":25738,"high":25970,"low":25573,"close":25921,"volume":16497},{"date":"2025-03-13","open":26150,"high":26232,"low":25781,"close":25906,"volume":11347},{"date":"2025-03-14","open":25906,"high":26047,"low":25873,"close":25911,"volume":8098},{"date":"2025-03-17","open":26105,"high":26467,"low":26105,"close":26405,"volume":23068},{"date":"2025-03-18","open":26681,"high":26837,"low":26438,"close":26531,"volume":15775},{"date":"2025-03-19","open":26385,"high":26865,"low":26385,"close":26734,"volume":22935},{"date":"2025-03-20","open":26807,"high":27039,"low":26768,"close":26937,"volume":20776},{"date":"2025-03-21","open":26933,"high":27112,"low":26870,"close":27044,"volume":16105},{"date":"2025-03-24","open":27045,"high":27195,"low":26958,"close":27015,"volume":14881},{"date":"2025-03-25","open":27077,"high":27131,"low":26806,"close":26845,"volume":20938},{"date":"2025-03-26","open":26847,"high":27194,"low":26847,"close":27150,"volume":16008},{"date":"2025-03-27","open":26991,"high":27049,"low":26749,"close":26807,"volume":51559},{"date":"2025-03-28","open":26574,"high":26574,"low":26236,"close":26260,"volume":14070},{"date":"2025-03-31","open":25896,"high":25915,"low":25489,"close":25567,"volume":235429},{"date":"2025-04-01","open":25727,"high":26075,"low":25659,"close":26013,"volume":31137},{"date":"2025-04-02","open":26105,"high":26105,"low":25757,"close":25892,"volume":14405},{"date":"2025-04-03","open":25117,"high":25572,"low":25117,"close":25499,"volume":69752},{"date":"2025-04-04","open":25178,"high":25774,"low":24936,"close":25252,"volume":130582},{"date":"2025-04-07","open":24265,"high":24265,"low":23790,"close":23824,"volume":143412},{"date":"2025-04-08","open":24449,"high":24449,"low":23742,"close":23829,"volume":264905},{"date":"2025-04-09","open":23818,"high":23872,"low":23334,"close":23451,"volume":185944},{"date":"2025-04-10","open":25021,"high":25093,"low":24483,"close":24933,"volume":135910},{"date":"2025-04-11","open":24365,"high":24705,"low":24365,"close":24705,"volume":36432},{"date":"2025-04-14","open":24913,"high":25084,"low":24871,"close":24918,"volume":27697},{"date":"2025-04-15","open":24926,"high":25174,"low":24926,"close":25160,"volume":15764},{"date":"2025-04-16","open":24927,"high":25058,"low":24710,"close":24710,"volume":15889},{"date":"2025-04-17","open":24676,"high":24983,"low":24676,"close":24976,"volume":15630},{"date":"2025-04-18","open":24927,"high":25136,"low":24927,"close":25122,"volume":43488},{"date":"2025-04-21","open":25063,"high":25310,"low":25063,"close":25175,"volume":16076},{"date":"2025-04-22","open":25141,"high":25243,"low":25063,"close":25063,"volume":17727},{"date":"2025-04-23","open":25572,"high":25572,"low":25397,"close":25528,"volume":23335},{"date":"2025-04-24","open":25528,"high":25543,"low":25340,"close":25431,"volume":6392},{"date":"2025-04-25","open":25659,"high":25805,"low":25649,"close":25669,"volume":24668},{"date":"2025-04-28","open":25702,"high":25828,"low":25658,"close":25683,"volume":16228},{"date":"2025-04-29","open":25890,"high":26010,"low":25713,"close":25851,"volume":14451},{"date":"2025-04-30","open":25969,"high":25989,"low":25756,"close":25806,"volume":15255},{"date":"2025-05-02","open":25807,"high":25907,"low":25688,"close":25856,"volume":21882},{"date":"2025-05-07","open":26149,"high":26149,"low":25895,"close":26059,"volume":13382},{"date":"2025-05-08","open":26064,"high":26193,"low":26064,"close":26064,"volume":18408},{"date":"2025-05-09","open":26063,"high":26242,"low":26004,"close":26009,"volume":16286},{"date":"2025-05-12","open":26262,"high":26435,"low":26113,"close":26435,"volume":25272},{"date":"2025-05-13","open":26803,"high":26882,"low":26436,"close":26450,"volume":22213},{"date":"2025-05-14","open":26803,"high":26932,"low":26664,"close":26758,"volume":21374},{"date":"2025-05-15","open":26872,"high":26872,"low":26594,"close":26599,"volume":14163},{"date":"2025-05-16","open":26648,"high":26757,"low":26623,"close":26653,"volume":14033},{"date":"2025-05-19","open":26654,"high":26654,"low":26293,"close":26396,"volume":21540},{"date":"2025-05-20","open":26560,"high":26669,"low":26431,"close":26515,"volume":12890},{"date":"2025-05-21","open":26514,"high":26762,"low":26514,"close":26673,"volume":10823},{"date":"2025-05-22","open":26618,"high":26648,"low":26207,"close":26272,"volume":19051},{"date":"2025-05-23","open":26273,"high":26411,"low":26268,"close":26302,"volume":10276},{"date":"2025-05-26","open":26302,"high":26723,"low":26302,"close":26723,"volume":23399},{"date":"2025-05-27","open":26752,"high":26812,"low":26658,"close":26718,"volume":18712},{"date":"2025-05-28","open":26970,"high":27357,"low":26842,"close":27218,"volume":31459},{"date":"2025-05-29","open":27373,"high":27665,"low":27353,"close":27620,"volume":200933},{"date":"2025-05-30","open":27619,"high":27649,"low":27352,"close":27451,"volume":57847},{"date":"2025-06-02","open":27426,"high":27654,"low":27273,"close":27471,"volume":70790},{"date":"2025-06-04","open":27898,"high":28120,"low":27858,"close":28120,"volume":335490},{"date":"2025-06-05","open":28492,"high":28920,"low":28383,"close":28645,"volume":510964},{"date":"2025-06-09","open":29180,"high":29359,"low":29017,"close":29215,"volume":362260},{"date":"2025-06-10","open":29503,"high":29552,"low":29111,"close":29374,"volume":259123},{"date":"2025-06-11","open":29454,"high":29731,"low":29449,"close":29701,"volume":253098},{"date":"2025-06-12","open":29731,"high":29939,"low":29662,"close":29726,"volume":248448},{"date":"2025-06-13","open":30132,"high":30132,"low":29334,"close":29557,"volume":298182},{"date":"2025-06-16","open":29562,"high":29998,"low":29403,"close":29998,"volume":214845},{"date":"2025-06-17","open":30182,"high":30623,"low":29899,"close":30068,"volume":299084},{"date":"2025-06-18","open":29915,"high":30465,"low":29880,"close":30365,"volume":197617},{"date":"2025-06-19","open":30558,"high":30667,"low":30187,"close":30419,"volume":151662},{"date":"2025-06-20","open":30548,"high":30890,"low":30399,"close":30890,"volume":173664},{"date":"2025-06-23","open":30639,"high":30881,"low":30306,"close":30826,"volume":273624},{"date":"2025-06-24","open":31439,"high":31885,"low":31369,"close":31866,"volume":321799},{"date":"2025-06-25","open":32208,"high":32273,"low":31713,"close":31990,"volume":428653},{"date":"2025-06-26","open":32000,"high":32104,"low":31257,"close":31633,"volume":231901},{"date":"2025-06-27","open":31644,"high":31858,"low":31351,"close":31505,"volume":184662},{"date":"2025-06-30","open":31698,"high":31817,"low":31529,"close":31663,"volume":186432},{"date":"2025-07-01","open":31846,"high":32227,"low":31732,"close":31737,"volume":254916},{"date":"2025-07-02","open":31738,"high":31807,"low":31183,"close":31564,"volume":203644},{"date":"2025-07-03","open":31817,"high":32109,"low":31762,"close":32109,"volume":195255},{"date":"2025-07-04","open":32308,"high":32308,"low":31549,"close":31589,"volume":278466},{"date":"2025-07-07","open":31519,"high":31678,"low":31262,"close":31559,"volume":142698},{"date":"2025-07-08","open":31614,"high":32139,"low":31614,"close":32124,"volume":173525},{"date":"2025-07-09","open":32169,"high":32273,"low":31980,"close":32159,"volume":123830},{"date":"2025-07-10","open":32273,"high":32624,"low":32169,"close":32624,"volume":169388},{"date":"2025-07-11","open":32715,"high":33106,"low":32571,"close":32610,"volume":234964},{"date":"2025-07-14","open":32618,"high":32956,"low":32569,"close":32956,"volume":115742},{"date":"2025-07-15","open":32907,"high":33090,"low":32743,"close":33090,"volume":188303},{"date":"2025-07-16","open":33089,"high":33089,"low":32728,"close":32857,"volume":145595},{"date":"2025-07-17","open":32982,"high":32982,"low":32485,"close":32882,"volume":175226},{"date":"2025-07-18","open":32982,"high":33089,"low":32674,"close":32833,"volume":113883},{"date":"2025-07-21","open":32833,"high":33150,"low":32833,"close":33130,"volume":85775},{"date":"2025-07-22","open":33150,"high":33264,"low":32525,"close":32619,"volume":190306},{"date":"2025-07-23","open":32798,"high":32927,"low":32347,"close":32763,"volume":100752},{"date":"2025-07-24","open":32991,"high":33303,"low":32729,"close":32758,"volume":138882},{"date":"2025-07-25","open":32758,"high":32932,"low":32734,"close":32818,"volume":139823},{"date":"2025-07-28","open":33180,"high":33205,"low":32695,"close":33051,"volume":143790},{"date":"2025-07-29","open":33016,"high":33274,"low":32619,"close":33214,"volume":192104},{"date":"2025-07-30","open":33249,"high":33764,"low":33249,"close":33566,"volume":168088},{"date":"2025-07-31","open":33892,"high":33987,"low":33337,"close":33427,"volume":209165},{"date":"2025-08-01","open":33069,"high":33069,"low":32138,"close":32173,"volume":321213},{"date":"2025-08-04","open":32169,"high":32580,"low":32030,"close":32530,"volume":176739},{"date":"2025-08-05","open":32922,"high":33125,"low":32709,"close":32922,"volume":138837},{"date":"2025-08-06","open":32787,"high":32867,"low":32638,"close":32852,"volume":80185},{"date":"2025-08-07","open":33111,"high":33160,"low":32874,"close":33160,"volume":80803},{"date":"2025-08-08","open":33190,"high":33314,"low":32997,"close":33041,"volume":71243},{"date":"2025-08-11","open":33184,"high":33214,"low":33016,"close":33120,"volume":70081},{"date":"2025-08-12","open":33105,"high":33561,"low":33040,"close":33055,"volume":90373},{"date":"2025-08-13","open":33327,"high":33436,"low":33099,"close":33407,"volume":71260},{"date":"2025-08-14","open":33456,"high":33570,"low":33273,"close":33397,"volume":53274},{"date":"2025-08-18","open":33289,"high":33289,"low":32897,"close":32902,"volume":87388},{"date":"2025-08-19","open":32922,"high":32991,"low":32560,"close":32624,"volume":72188},{"date":"2025-08-20","open":32308,"high":32495,"low":31970,"close":32451,"volume":165741},{"date":"2025-08-21","open":32485,"high":32788,"low":32485,"close":32580,"volume":85747},{"date":"2025-08-22","open":32714,"high":32932,"low":32709,"close":32783,"volume":59512},{"date":"2025-08-25","open":33030,"high":33159,"low":32947,"close":33155,"volume":84622},{"date":"2025-08-26","open":33154,"high":33154,"low":32837,"close":32862,"volume":36810},{"date":"2025-08-27","open":32922,"high":32986,"low":32694,"close":32902,"volume":36649},{"date":"2025-08-28","open":32853,"high":33234,"low":32659,"close":33100,"volume":65842},{"date":"2025-08-29","open":33140,"high":33244,"low":32912,"close":32912,"volume":45514},{"date":"2025-09-01","open":32783,"high":32808,"low":32342,"close":32505,"volume":61972},{"date":"2025-09-02","open":32525,"high":32813,"low":32525,"close":32758,"volume":62692},{"date":"2025-09-03","open":32748,"high":32991,"low":32748,"close":32937,"volume":30162},{"date":"2025-09-04","open":32937,"high":33150,"low":32937,"close":33001,"volume":45218},{"date":"2025-09-05","open":33169,"high":33269,"low":33060,"close":33174,"volume":62652},{"date":"2025-09-08","open":33174,"high":33308,"low":33130,"close":33303,"volume":38370},{"date":"2025-09-09","open":33363,"high":33769,"low":33303,"close":33749,"volume":96356},{"date":"2025-09-10","open":33749,"high":34498,"low":33749,"close":34463,"volume":101621},{"date":"2025-09-11","open":34612,"high":34839,"low":34423,"close":34686,"volume":144258},{"date":"2025-09-12","open":35259,"high":35503,"low":35072,"close":35493,"volume":108386},{"date":"2025-09-15","open":35934,"high":35934,"low":35478,"close":35637,"volume":136213},{"date":"2025-09-16","open":35712,"high":36331,"low":35712,"close":36321,"volume":129645},{"date":"2025-09-17","open":36167,"high":36167,"low":35732,"close":35811,"volume":132838},{"date":"2025-09-18","open":35955,"high":36495,"low":35955,"close":36470,"volume":76338},{"date":"2025-09-19","open":36604,"high":36644,"low":36277,"close":36321,"volume":132619},{"date":"2025-09-22","open":36489,"high":36915,"low":36489,"close":36762,"volume":156974},{"date":"2025-09-23","open":37040,"high":37134,"low":36812,"close":37134,"volume":116923},{"date":"2025-09-24","open":37134,"high":37199,"low":36634,"close":36975,"volume":120234},{"date":"2025-09-25","open":36891,"high":37104,"low":36728,"close":36965,"volume":108440},{"date":"2025-09-26","open":36811,"high":36816,"low":35805,"close":36038,"volume":215310},{"date":"2025-09-29","open":36246,"high":36752,"low":36246,"close":36752,"volume":76593},{"date":"2025-09-30","open":36753,"high":36827,"low":36534,"close":36579,"volume":87170},{"date":"2025-10-01","open":36768,"high":37000,"low":36768,"close":36975,"volume":107872},{"date":"2025-10-02","open":38084,"high":38500,"low":37802,"close":38298,"volume":200763},{"date":"2025-10-10","open":39349,"high":39409,"low":38754,"close":39339,"volume":252559},{"date":"2025-10-13","open":38243,"high":38947,"low":38114,"close":38947,"volume":295607},{"date":"2025-10-14","open":39080,"high":39640,"low":38159,"close":38580,"volume":299219},{"date":"2025-10-15","open":38605,"high":39527,"low":38605,"close":39527,"volume":157499},{"date":"2025-10-16","open":39527,"high":40572,"low":39527,"close":40553,"volume":231881},{"date":"2025-10-17","open":40554,"high":41286,"low":40350,"close":40731,"volume":320174},{"date":"2025-10-20","open":41212,"high":41499,"low":40498,"close":41494,"volume":202241},{"date":"2025-10-21","open":41875,"high":42450,"low":41464,"close":41578,"volume":355782},{"date":"2025-10-22","open":41568,"high":42019,"low":41048,"close":42019,"volume":176571},{"date":"2025-10-23","open":41489,"high":42248,"low":41290,"close":41633,"volume":232942},{"date":"2025-10-24","open":42173,"high":42763,"low":42039,"close":42698,"volume":182588},{"date":"2025-10-27","open":43590,"high":43863,"low":43333,"close":43828,"volume":436008},{"date":"2025-10-28","open":43828,"high":43833,"low":42995,"close":43407,"volume":320270},{"date":"2025-10-29","open":44041,"high":44393,"low":43417,"close":44388,"volume":357128},{"date":"2025-10-30","open":45311,"high":47669,"low":44404,"close":44636,"volume":592026},{"date":"2025-10-31","open":44635,"high":45141,"low":44334,"close":45091,"volume":227952},{"date":"2025-11-03","open":45259,"high":46573,"low":45185,"close":46573,"volume":464112,"rsi_14":91.6,"sma_20":41346.5,"sma_60":36500.45,"sma_120":33318.63},{"date":"2025-11-04","open":46584,"high":46653,"low":45161,"close":45240,"volume":618642,"rsi_14":78.58,"sma_20":41779.6,"sma_60":36712.3,"sma_120":33478.45},{"date":"2025-11-05","open":44130,"high":44398,"low":42188,"close":44036,"volume":978318,"rsi_14":67.12,"sma_20":42132.7,"sma_60":36897.55,"sma_120":33628.68},{"date":"2025-11-06","open":44978,"high":45235,"low":43645,"close":44209,"volume":401633,"rsi_14":67.11,"sma_20":42428.25,"sma_60":37086.83,"sma_120":33776.81},{"date":"2025-11-07","open":43466,"high":44269,"low":42614,"close":43397,"volume":428452,"rsi_14":59.31,"sma_20":42631.2,"sma_60":37257.48,"sma_120":33918.05},{"date":"2025-11-10","open":43699,"high":44922,"low":43699,"close":44754,"volume":263486,"rsi_14":63.82,"sma_20":42921.6,"sma_60":37452.75,"sma_120":34068.04},{"date":"2025-11-11","open":45443,"high":46185,"low":44729,"close":45324,"volume":297387,"rsi_14":64.23,"sma_20":43258.85,"sma_60":37656.18,"sma_120":34224.11},{"date":"2025-11-12","open":45204,"high":45685,"low":44883,"close":45557,"volume":177173,"rsi_14":67.11,"sma_20":43560.4,"sma_60":37864.58,"sma_120":34381.66},{"date":"2025-11-13","open":45513,"high":45974,"low":45200,"close":45914,"volume":146680,"rsi_14":64.95,"sma_20":43828.45,"sma_60":38073.03,"sma_120":34544.32},{"date":"2025-11-14","open":44268,"high":44764,"low":43843,"close":43868,"volume":339392,"rsi_14":50.17,"sma_20":43985.35,"sma_60":38247.55,"sma_120":34688.95},{"date":"2025-11-17","open":44750,"high":44750,"low":44279,"close":44675,"volume":139564,"rsi_14":55.26,"sma_20":44144.4,"sma_60":38443.78,"sma_120":34838.97},{"date":"2025-11-18","open":44328,"high":44506,"low":43188,"close":43223,"volume":213678,"rsi_14":45.36,"sma_20":44226.7,"sma_60":38620.47,"sma_120":34980.25},{"date":"2025-11-19","open":43163,"high":43297,"low":42039,"close":42881,"volume":214078,"rsi_14":43.06,"sma_20":44269.85,"sma_60":38794.33,"sma_120":35118.43},{"date":"2025-11-20","open":44298,"high":44457,"low":43738,"close":43887,"volume":161016,"rsi_14":45.43,"sma_20":44382.6,"sma_60":38982.82,"sma_120":35261.49},{"date":"2025-11-21","open":41628,"high":42292,"low":41628,"close":41999,"volume":297064,"rsi_14":33.16,"sma_20":44347.65,"sma_60":39136.43,"sma_120":35388.84},{"date":"2025-11-24","open":42703,"high":42882,"low":41875,"close":42084,"volume":117509,"rsi_14":37.2,"sma_20":44260.45,"sma_60":39285.27,"sma_120":35512.73},{"date":"2025-11-25","open":43367,"high":43367,"low":42019,"close":42326,"volume":133099,"rsi_14":42.49,"sma_20":44206.45,"sma_60":39443.02,"sma_120":35635.31},{"date":"2025-11-26","open":42783,"high":43422,"low":42356,"close":43382,"volume":137993,"rsi_14":46.63,"sma_20":44156.15,"sma_60":39617.7,"sma_120":35768.07},{"date":"2025-11-27","open":43724,"high":44249,"low":43540,"close":43714,"volume":138299,"rsi_14":52.92,"sma_20":44129.75,"sma_60":39801.17,"sma_120":35906.72},{"date":"2025-11-28","open":43828,"high":43872,"low":42986,"close":43065,"volume":137396,"rsi_14":44.32,"sma_20":44047.8,"sma_60":39976.85,"sma_120":36034.5},{"date":"2025-12-01","open":43471,"high":43625,"low":42619,"close":43010,"volume":111231,"rsi_14":41.19,"sma_20":43888.95,"sma_60":40158.4,"sma_120":36157.44},{"date":"2025-12-02","open":43154,"high":43922,"low":43154,"close":43818,"volume":127777,"rsi_14":44.16,"sma_20":43837.55,"sma_60":40349.32,"sma_120":36282.43},{"date":"2025-12-03","open":43947,"high":44541,"low":43828,"close":44328,"volume":113951,"rsi_14":44.92,"sma_20":43872.1,"sma_60":40545.83,"sma_120":36410.38},{"date":"2025-12-04","open":44209,"high":44259,"low":43694,"close":44259,"volume":84540,"rsi_14":54.06,"sma_20":43894.5,"sma_60":40740.12,"sma_120":36535.03},{"date":"2025-12-05","open":44185,"high":45002,"low":43932,"close":45002,"volume":137094,"rsi_14":53.79,"sma_20":43995.0,"sma_60":40944.02,"sma_120":36665.72},{"date":"2025-12-08","open":45151,"high":45711,"low":44799,"close":45701,"volume":159881,"rsi_14":66.21,"sma_20":44062.85,"sma_60":41157.52,"sma_120":36803.68},{"date":"2025-12-09","open":45602,"high":45686,"low":45285,"close":45523,"volume":92313,"rsi_14":67.43,"sma_20":44093.2,"sma_60":41360.58,"sma_120":36936.47},{"date":"2025-12-10","open":45542,"high":45978,"low":45349,"close":45523,"volume":104732,"rsi_14":63.2,"sma_20":44111.9,"sma_60":41551.75,"sma_120":37068.68},{"date":"2025-12-11","open":45934,"high":45934,"low":45086,"close":45136,"volume":107327,"rsi_14":78.38,"sma_20":44093.3,"sma_60":41732.7,"sma_120":37195.18},{"date":"2025-12-12","open":45136,"high":45731,"low":45126,"close":45686,"volume":100420,"rsi_14":79.89,"sma_20":44204.75,"sma_60":41909.43,"sma_120":37325.83},{"date":"2025-12-15","open":44532,"high":44979,"low":44328,"close":44759,"volume":137365,"rsi_14":69.14,"sma_20":44229.1,"sma_60":42068.18,"sma_120":37444.78},{"date":"2025-12-16","open":44710,"high":44725,"low":43605,"close":43709,"volume":154032,"rsi_14":54.86,"sma_20":44273.0,"sma_60":42197.88,"sma_120":37555.43},{"date":"2025-12-17","open":43724,"high":44517,"low":43565,"close":44492,"volume":79709,"rsi_14":55.25,"sma_20":44373.5,"sma_60":42349.25,"sma_120":37663.97},{"date":"2025-12-18","open":43892,"high":44328,"low":43669,"close":44036,"volume":82802,"rsi_14":56.73,"sma_20":44400.7,"sma_60":42481.97,"sma_120":37767.67},{"date":"2025-12-19","open":44581,"high":44690,"low":44041,"close":44284,"volume":59837,"rsi_14":58.6,"sma_20":44534.85,"sma_60":42621.33,"sma_120":37876.42},{"date":"2025-12-22","open":45052,"high":45290,"low":44997,"close":45280,"volume":148903,"rsi_14":59.62,"sma_20":44715.0,"sma_60":42770.08,"sma_120":37994.62},{"date":"2025-12-23","open":45458,"high":45760,"low":45394,"close":45458,"volume":123281,"rsi_14":57.78,"sma_20":44892.0,"sma_60":42915.65,"sma_120":38112.99},{"date":"2025-12-24","open":45770,"high":45770,"low":45453,"close":45493,"volume":114117,"rsi_14":58.53,"sma_20":45018.0,"sma_60":43064.45,"sma_120":38231.03},{"date":"2025-12-26","open":45879,"high":46097,"low":45612,"close":45904,"volume":145809,"rsi_14":56.54,"sma_20":45128.5,"sma_60":43220.33,"sma_120":38353.98},{"date":"2025-12-29","open":46578,"high":47227,"low":46484,"close":47227,"volume":155931,"rsi_14":60.14,"sma_20":45338.5,"sma_60":43413.9,"sma_120":38483.52},{"date":"2025-12-30","open":47227,"high":47594,"low":47128,"close":47341,"volume":104170,"rsi_14":62.19,"sma_20":45557.0,"sma_60":43597.48,"sma_120":38618.34},{"date":"2026-01-02","open":47415,"high":48947,"low":47415,"close":48927,"volume":205227,"rsi_14":68.82,"sma_20":45814.75,"sma_60":43810.63,"sma_120":38766.75},{"date":"2026-01-05","open":50245,"high":50919,"low":49977,"close":50894,"volume":379709,"rsi_14":77.1,"sma_20":46146.0,"sma_60":44050.27,"sma_120":38926.99},{"date":"2026-01-06","open":50849,"high":51806,"low":50012,"close":51766,"volume":352140,"rsi_14":77.77,"sma_20":46524.75,"sma_60":44282.5,"sma_120":39094.28},{"date":"2026-01-07","open":52688,"high":53148,"low":51444,"close":52177,"volume":485287,"rsi_14":85.56,"sma_20":46886.75,"sma_60":44504.32,"sma_120":39261.14},{"date":"2026-01-08","open":52103,"high":53312,"low":52019,"close":52187,"volume":323276,"rsi_14":95.15,"sma_20":47214.0,"sma_60":44732.82,"sma_120":39428.22},{"date":"2026-01-09","open":52098,"high":52722,"low":51503,"close":52509,"volume":211512,"rsi_14":94.89,"sma_20":47566.5,"sma_60":44972.85,"sma_120":39595.1},{"date":"2026-01-12","open":53381,"high":53416,"low":52247,"close":52881,"volume":608555,"rsi_14":100.0,"sma_20":47937.75,"sma_60":45203.35,"sma_120":39764.0},{"date":"2026-01-13","open":53243,"high":53550,"low":52940,"close":53515,"volume":266451,"rsi_14":100.0,"sma_20":48360.5,"sma_60":45427.42,"sma_120":39940.17},{"date":"2026-01-14","open":53515,"high":53892,"low":53307,"close":53783,"volume":273164,"rsi_14":100.0,"sma_20":48769.0,"sma_60":45653.03,"sma_120":40118.38},{"date":"2026-01-15","open":53773,"high":54685,"low":53565,"close":54680,"volume":199995,"rsi_14":100.0,"sma_20":49269.5,"sma_60":45881.0,"sma_120":40304.55},{"date":"2026-01-16","open":55309,"high":55616,"low":54779,"close":55403,"volume":381776,"rsi_14":100.0,"sma_20":49859.5,"sma_60":46119.73,"sma_120":40494.32},{"date":"2026-01-19","open":55393,"high":56389,"low":55230,"close":56285,"volume":403317,"rsi_14":100.0,"sma_20":50454.5,"sma_60":46365.95,"sma_120":40695.78},{"date":"2026-01-20","open":56235,"high":56340,"low":55121,"close":55760,"volume":309856,"rsi_14":94.52,"sma_20":51046.0,"sma_60":46609.77,"sma_120":40891.61},{"date":"2026-01-21","open":54571,"high":56290,"low":54561,"close":56121,"volume":446546,"rsi_14":94.66,"sma_20":51643.25,"sma_60":46841.92,"sma_120":41090.53},{"date":"2026-01-22","open":57578,"high":57776,"low":56538,"close":56830,"volume":379428,"rsi_14":94.13,"sma_20":52226.0,"sma_60":47067.15,"sma_120":41294.9},{"date":"2026-01-23","open":57172,"high":57628,"low":56394,"close":57137,"volume":326242,"rsi_14":92.8,"sma_20":52815.25,"sma_60":47304.57,"sma_120":41499.93},{"date":"2026-01-26","open":57137,"high":57489,"low":56498,"close":56672,"volume":334908,"rsi_14":85.61,"sma_20":53379.25,"sma_60":47517.8,"sma_120":41699.67},{"date":"2026-01-27","open":56473,"high":58574,"low":55794,"close":58510,"volume":424406,"rsi_14":88.08,"sma_20":54015.25,"sma_60":47757.83,"sma_120":41911.93},{"date":"2026-01-28","open":59446,"high":59952,"low":59005,"close":59858,"volume":550971,"rsi_14":89.73,"sma_20":54652.5,"sma_60":48012.93,"sma_120":42136.68},{"date":"2026-01-29","open":61007,"high":61042,"low":58520,"close":60398,"volume":428884,"rsi_14":89.96,"sma_20":55311.25,"sma_60":48252.4,"sma_120":42376.43},{"date":"2026-01-30","open":60120,"high":61830,"low":60036,"close":60665,"volume":525713,"rsi_14":89.85,"sma_20":55903.5,"sma_60":48518.6,"sma_120":42615.45},{"date":"2026-02-02","open":59506,"high":60120,"low":56880,"close":57217,"volume":725982,"rsi_14":64.71,"sma_20":56222.5,"sma_60":48746.87,"sma_120":42822.21},{"date":"2026-02-03","open":59144,"high":61394,"low":59070,"close":61354,"volume":368891,"rsi_14":73.01,"sma_20":56706.25,"sma_60":49041.83,"sma_120":43064.33},{"date":"2026-02-04","open":60918,"high":62301,"low":60467,"close":62196,"volume":414373,"rsi_14":72.92,"sma_20":57211.75,"sma_60":49364.5,"sma_120":43310.99},{"date":"2026-02-05","open":60527,"high":61166,"low":59253,"close":59387,"volume":569857,"rsi_14":60.78,"sma_20":57575.0,"sma_60":49617.28,"sma_120":43535.02},{"date":"2026-02-06","open":57821,"high":59228,"low":56429,"close":58906,"volume":538171,"rsi_14":57.25,"sma_20":57897.75,"sma_60":49852.48,"sma_120":43754.33},{"date":"2026-02-09","open":61785,"high":61800,"low":61047,"close":61314,"volume":351537,"rsi_14":63.91,"sma_20":58323.25,"sma_60":50124.3,"sma_120":43994.44},{"date":"2026-02-10","open":61869,"high":62187,"low":61285,"close":61443,"volume":231708,"rsi_14":63.49,"sma_20":58723.25,"sma_60":50392.35,"sma_120":44232.69},{"date":"2026-02-11","open":61280,"high":62177,"low":60601,"close":61825,"volume":209714,"rsi_14":62.87,"sma_20":59129.0,"sma_60":50700.92,"sma_120":44474.23},{"date":"2026-02-12","open":62761,"high":64178,"low":62632,"close":63921,"volume":323902,"rsi_14":66.0,"sma_20":59595.25,"sma_60":51031.28,"sma_120":44737.53},{"date":"2026-02-13","open":63921,"high":65095,"low":63797,"close":64248,"volume":405303,"rsi_14":67.99,"sma_20":60041.5,"sma_60":51391.33,"sma_120":45005.9},{"date":"2026-02-19","open":65903,"high":66270,"low":65383,"close":66027,"volume":482465,"rsi_14":67.9,"sma_20":60533.0,"sma_60":51787.0,"sma_120":45290.67},{"date":"2026-02-20","open":66081,"high":67687,"low":66081,"close":67632,"volume":546227,"rsi_14":68.29,"sma_20":61132.0,"sma_60":52192.9,"sma_120":45587.86},{"date":"2026-02-23","open":69446,"high":69466,"low":67538,"close":68113,"volume":1292852,"rsi_14":68.2,"sma_20":61737.0,"sma_60":52638.37,"sma_120":45887.4},{"date":"2026-02-24","open":68113,"high":69941,"low":67389,"close":69912,"volume":625859,"rsi_14":70.34,"sma_20":62397.0,"sma_60":53112.67,"sma_120":46198.97},{"date":"2026-02-25","open":70759,"high":72087,"low":70115,"close":71492,"volume":1188797,"rsi_14":84.22,"sma_20":63121.25,"sma_60":53609.5,"sma_120":46526.26},{"date":"2026-02-26","open":72181,"high":74837,"low":71552,"close":74812,"volume":1525571,"rsi_14":83.58,"sma_20":64036.5,"sma_60":54144.58,"sma_120":46881.14},{"date":"2026-02-27","open":73246,"high":75382,"low":72810,"close":74148,"volume":1964190,"rsi_14":80.09,"sma_20":64825.5,"sma_60":54656.42,"sma_120":47228.79},{"date":"2026-03-03","open":72166,"high":73058,"low":68133,"close":68138,"volume":1805496,"rsi_14":67.21,"sma_20":65212.65,"sma_60":55067.88,"sma_120":47522.37},{"date":"2026-03-04","open":63425,"high":66989,"low":59460,"close":59669,"volume":2900367,"rsi_14":50.37,"sma_20":65149.1,"sma_60":55339.12,"sma_120":47748.76},{"date":"2026-03-05","open":67146,"high":68103,"low":64764,"close":65933,"volume":2177670,"rsi_14":55.7,"sma_20":65385.25,"sma_60":55701.17,"sma_120":48025.24},{"date":"2026-03-06","open":64446,"high":65903,"low":63029,"close":65546,"volume":766674,"rsi_14":54.94,"sma_20":65776.05,"sma_60":56048.18,"sma_120":48297.01},{"date":"2026-03-09","open":60829,"high":62131,"low":59460,"close":61275,"volume":961283,"rsi_14":48.61,"sma_20":65744.55,"sma_60":56325.18,"sma_120":48532.65},{"date":"2026-03-10","open":65234,"high":65963,"low":63753,"close":65155,"volume":745040,"rsi_14":50.79,"sma_20":65864.55,"sma_60":56654.35,"sma_120":48799.18},{"date":"2026-03-11","open":66640,"high":67582,"low":65283,"close":65957,"volume":578746,"rsi_14":51.35,"sma_20":66166.45,"sma_60":56985.15,"sma_120":49071.33},{"date":"2026-03-12","open":65476,"high":66141,"low":64814,"close":65506,"volume":242377,"rsi_14":48.63,"sma_20":66470.0,"sma_60":57311.42,"sma_120":49336.0},{"date":"2026-03-13","open":63024,"high":64863,"low":62895,"close":64263,"volume":437665,"rsi_14":45.07,"sma_20":66589.9,"sma_60":57616.97,"sma_120":49584.36},{"date":"2026-03-16","open":64415,"high":65456,"low":63875,"close":65407,"volume":353626,"rsi_14":45.96,"sma_20":66760.55,"sma_60":57948.1,"sma_120":49840.4},{"date":"2026-03-17","open":67706,"high":67711,"low":66438,"close":66502,"volume":366040,"rsi_14":44.99,"sma_20":66966.7,"sma_60":58288.23,"sma_120":50098.83},{"date":"2026-03-18","open":68048,"high":70408,"low":67959,"close":70333,"volume":492978,"rsi_14":47.88,"sma_20":67258.65,"sma_60":58707.8,"sma_120":50387.99},{"date":"2026-03-19","open":68305,"high":69465,"low":67820,"close":68380,"volume":480383,"rsi_14":41.37,"sma_20":67436.45,"sma_60":59112.48,"sma_120":50655.18},{"date":"2026-03-20","open":68619,"high":68916,"low":67925,"close":68222,"volume":279393,"rsi_14":41.89,"sma_20":67516.55,"sma_60":59501.35,"sma_120":50925.3},{"date":"2026-03-23","open":65421,"high":65505,"low":63424,"close":63643,"volume":608399,"rsi_14":44.17,"sma_20":67286.75,"sma_60":59821.58,"sma_120":51151.78},{"date":"2026-03-24","open":66439,"high":66567,"low":63520,"close":65516,"volume":449955,"rsi_14":59.16,"sma_20":67126.3,"sma_60":60168.85,"sma_120":51395.09},{"date":"2026-03-25","open":66870,"high":67835,"low":66220,"close":66379,"volume":319830,"rsi_14":50.84,"sma_20":66918.25,"sma_60":60513.75,"sma_120":51641.92},{"date":"2026-03-26","open":65625,"high":65640,"low":63769,"close":63842,"volume":414243,"rsi_14":47.03,"sma_20":66503.55,"sma_60":60813.35,"sma_120":51864.5},{"date":"2026-03-27","open":61780,"high":63975,"low":60958,"close":63445,"volume":1129145,"rsi_14":54.37,"sma_20":65901.55,"sma_60":61105.77,"sma_120":52085.11},{"date":"2026-03-30","open":60615,"high":61884,"low":60110,"close":61458,"volume":506332,"rsi_14":41.93,"sma_20":65233.7,"sma_60":61358.15,"sma_120":52289.24},{"date":"2026-03-31","open":59788,"high":61036,"low":58713,"close":58797,"volume":694078,"rsi_14":35.55,"sma_20":64766.65,"sma_60":61543.93,"sma_120":52478.92},{"date":"2026-04-01","open":62435,"high":64775,"low":61741,"close":64367,"volume":510517,"rsi_14":48.09,"sma_20":65001.5,"sma_60":61820.62,"sma_120":52709.05},{"date":"2026-04-02","open":65486,"high":65556,"low":60408,"close":61488,"volume":709001,"rsi_14":45.6,"sma_20":64779.25,"sma_60":62022.67,"sma_120":52916.65},{"date":"2026-04-03","open":63070,"high":63655,"low":62316,"close":63282,"volume":315296,"rsi_14":46.69,"sma_20":64666.0,"sma_60":62221.52,"sma_120":53135.89},{"date":"2026-04-06","open":63579,"high":64882,"low":63579,"close":64030,"volume":1170033,"rsi_14":47.07,"sma_20":64832.5,"sma_60":62427.77,"sma_120":53355.13},{"date":"2026-04-07","open":65606,"high":66151,"low":64084,"close":64912,"volume":383228,"rsi_14":41.79,"sma_20":64849.5,"sma_60":62641.93,"sma_120":53573.12},{"date":"2026-04-08","open":69669,"high":70729,"low":68683,"close":70139,"volume":697549,"rsi_14":53.64,"sma_20":65090.1,"sma_60":62943.85,"sma_120":53838.33},{"date":"2026-04-09","open":69525,"high":69649,"low":68311,"close":68509,"volume":258247,"rsi_14":51.32,"sma_20":65271.05,"sma_60":63212.93,"sma_120":54092.89},{"date":"2026-04-10","open":69703,"high":70392,"low":69371,"close":69371,"volume":250901,"rsi_14":60.39,"sma_20":65557.65,"sma_60":63490.27,"sma_120":54346.81},{"date":"2026-04-13","open":67409,"high":69173,"low":67409,"close":69034,"volume":196200,"rsi_14":57.13,"sma_20":65770.0,"sma_60":63751.27,"sma_120":54589.34},{"date":"2026-04-14","open":70957,"high":71809,"low":70561,"close":70957,"volume":320342,"rsi_14":58.66,"sma_20":66024.6,"sma_60":64040.1,"sma_120":54846.57},{"date":"2026-04-15","open":73236,"high":73871,"low":72245,"close":72657,"volume":332678,"rsi_14":66.17,"sma_20":66173.4,"sma_60":64342.43,"sma_120":55111.72},{"date":"2026-04-16","open":73326,"high":74297,"low":72885,"close":74094,"volume":270495,"rsi_14":68.65,"sma_20":66492.35,"sma_60":64656.77,"sma_120":55388.25},{"date":"2026-04-17","open":74099,"high":74322,"low":73385,"close":73995,"volume":226897,"rsi_14":73.2,"sma_20":66814.25,"sma_60":64954.6,"sma_120":55660.28},{"date":"2026-04-20","open":73990,"high":74832,"low":73519,"close":74128,"volume":212909,"rsi_14":80.86,"sma_20":67371.8,"sma_60":65263.52,"sma_120":55936.64},{"date":"2026-04-21","open":74916,"high":76160,"low":74916,"close":76110,"volume":241610,"rsi_14":77.8,"sma_20":67935.75,"sma_60":65599.68,"sma_120":56220.8},{"date":"2026-04-22","open":76110,"high":76408,"low":75179,"close":76388,"volume":1178231,"rsi_14":89.45,"sma_20":68470.55,"sma_60":65928.6,"sma_120":56497.88},{"date":"2026-04-23","open":77790,"high":78350,"low":75015,"close":77131,"volume":575043,"rsi_14":88.86,"sma_20":69169.75,"sma_60":66264.85,"sma_120":56784.71},{"date":"2026-04-24","open":77220,"high":77746,"low":76011,"close":77022,"volume":285005,"rsi_14":87.46,"sma_20":69883.25,"sma_60":66607.1,"sma_120":57062.45},{"date":"2026-04-27","open":77255,"high":79242,"low":77255,"close":78588,"volume":295728,"rsi_14":87.93,"sma_20":70775.1,"sma_60":66944.77,"sma_120":57351.3},{"date":"2026-04-28","open":78925,"high":79975,"low":78687,"close":79044,"volume":289016,"rsi_14":83.59,"sma_20":71823.0,"sma_60":67267.43,"sma_120":57640.18},{"date":"2026-04-29","open":78717,"high":79800,"low":78428,"close":79421,"volume":260725,"rsi_14":93.79,"sma_20":72582.95,"sma_60":67577.85,"sma_120":57915.12},{"date":"2026-04-30","open":80065,"high":80494,"low":78593,"close":78648,"volume":289889,"rsi_14":87.19,"sma_20":73448.05,"sma_60":67870.85,"sma_120":58194.72},{"date":"2026-05-04","open":80644,"high":83079,"low":80299,"close":83079,"volume":446185,"rsi_14":92.62,"sma_20":74445.5,"sma_60":68295.85,"sma_120":58521.36},{"date":"2026-05-06","open":88624,"high":90430,"low":87082,"close":89931,"volume":792844,"rsi_14":94.36,"sma_20":75720.0,"sma_60":68765.68,"sma_120":58903.76},{"date":"2026-05-07","open":91713,"high":92302,"low":88364,"close":91488,"volume":1081764,"rsi_14":94.32,"sma_20":77028.0,"sma_60":69247.35,"sma_120":59305.93},{"date":"2026-05-08","open":89672,"high":91948,"low":89278,"close":91948,"volume":416816,"rsi_14":94.04,"sma_20":78095.25,"sma_60":69783.93,"sma_120":59700.61},{"date":"2026-05-11","open":96085,"high":97966,"low":95196,"close":96624,"volume":883994,"rsi_14":95.57,"sma_20":79479.0,"sma_60":70406.68,"sma_120":60129.58},{"date":"2026-05-12","open":98820,"high":99309,"low":91608,"close":94887,"volume":951060,"rsi_14":89.13,"sma_20":80732.25,"sma_60":70959.93,"sma_120":60542.12},{"date":"2026-05-13","open":92042,"high":97697,"low":91174,"close":97662,"volume":722606,"rsi_14":89.45,"sma_20":82141.5,"sma_60":71557.35,"sma_120":60974.85},{"date":"2026-05-14","open":97682,"high":99747,"low":97677,"close":98925,"volume":685956,"rsi_14":89.82,"sma_20":83517.0,"sma_60":72169.43,"sma_120":61435.18},{"date":"2026-05-15","open":98935,"high":100312,"low":91378,"close":93315,"volume":1238799,"rsi_14":74.07,"sma_20":84525.75,"sma_60":72652.6,"sma_120":61841.94},{"date":"2026-05-18","open":91918,"high":95621,"low":88694,"close":94134,"volume":1267353,"rsi_14":74.95,"sma_20":85503.0,"sma_60":73143.93,"sma_120":62267.63},{"date":"2026-05-19","open":91958,"high":92697,"low":88784,"close":90775,"volume":773320,"rsi_14":66.62,"sma_20":86317.0,"sma_60":73549.27,"sma_120":62668.13},{"date":"2026-05-20","open":90780,"high":91424,"low":87866,"close":90231,"volume":1132432,"rsi_14":65.15,"sma_20":87097.0,"sma_60":73918.52,"sma_120":63055.71},{"date":"2026-05-21","open":93954,"high":98226,"low":93634,"close":98051,"volume":538122,"rsi_14":71.83,"sma_20":88168.75,"sma_60":74410.27,"sma_120":63524.32},{"date":"2026-05-22","open":98895,"high":98960,"low":97223,"close":97951,"volume":376697,"rsi_14":72.98,"sma_20":89221.5,"sma_60":74870.1,"sma_120":63991.38},{"date":"2026-05-26","open":100686,"high":102009,"low":100062,"close":101425,"volume":519480,"rsi_14":72.35,"sma_20":90410.75,"sma_60":75361.35,"sma_120":64485.43},{"date":"2026-05-27","open":106490,"high":107683,"low":104304,"close":104399,"volume":701976,"rsi_14":69.46,"sma_20":91754.5,"sma_60":75846.43,"sma_120":64995.51},{"date":"2026-05-28","open":104270,"high":104984,"low":99364,"close":103995,"volume":490384,"rsi_14":67.36,"sma_20":92999.0,"sma_60":76335.93,"sma_120":65496.18},{"date":"2026-05-29","open":106546,"high":107863,"low":105403,"close":107758,"volume":404776,"rsi_14":70.11,"sma_20":94409.0,"sma_60":76999.55,"sma_120":66033.72},{"date":"2026-06-01","open":108162,"high":113946,"low":107942,"close":113632,"volume":570110,"rsi_14":70.99,"sma_20":96122.75,"sma_60":77902.4,"sma_120":66620.76},{"date":"2026-06-02","open":114166,"high":115758,"low":108915,"close":113777,"volume":1006946,"rsi_14":74.27,"sma_20":97882.5,"sma_60":78703.27,"sma_120":67202.22},{"date":"2026-06-04","open":111136,"high":113103,"low":110218,"close":111531,"volume":663376,"rsi_14":68.06,"sma_20":99307.75,"sma_60":79473.08,"sma_120":67760.63},{"date":"2026-06-05","open":106201,"high":107868,"low":102977,"close":104604,"volume":1128402,"rsi_14":56.45,"sma_20":100042.75,"sma_60":80198.42,"sma_120":68261.8},{"date":"2026-06-08","open":93210,"high":100666,"low":93210,"close":95451,"volume":1834368,"rsi_14":52.24,"sma_20":100241.25,"sma_60":80706.25,"sma_120":68680.3},{"date":"2026-06-09","open":100048,"high":104469,"low":97053,"close":104205,"volume":543304,"rsi_14":59.07,"sma_20":100855.25,"sma_60":81346.87,"sma_120":69166.01},{"date":"2026-06-10","open":101006,"high":102618,"low":96299,"close":98730,"volume":581958,"rsi_14":56.9,"sma_20":100960.75,"sma_60":81903.6,"sma_120":69607.51},{"date":"2026-06-11","open":95142,"high":103107,"low":94306,"close":98969,"volume":542810,"rsi_14":57.62,"sma_20":101165.25,"sma_60":82485.05,"sma_120":70051.01},{"date":"2026-06-12","open":106965,"high":108088,"low":103127,"close":103930,"volume":608235,"rsi_14":55.39,"sma_20":101479.25,"sma_60":83130.25,"sma_120":70539.18},{"date":"2026-06-15","open":109295,"high":110193,"low":108207,"close":109395,"volume":308061,"rsi_14":59.56,"sma_20":102003.75,"sma_60":83848.45,"sma_120":71068.34},{"date":"2026-06-16","open":111397,"high":112300,"low":109131,"close":111696,"volume":404891,"rsi_14":58.75,"sma_20":102924.5,"sma_60":84541.22,"sma_120":71624.51},{"date":"2026-06-17","open":110438,"high":114076,"low":110073,"close":113637,"volume":238396,"rsi_14":58.01,"sma_20":103901.5,"sma_60":85298.95,"sma_120":72205.72},{"date":"2026-06-18","open":114346,"high":118278,"low":114306,"close":118054,"volume":527018,"rsi_14":61.4,"sma_20":105268.0,"sma_60":86133.08,"sma_120":72817.22},{"date":"2026-06-19","open":121178,"high":122615,"low":115089,"close":118473,"volume":755519,"rsi_14":59.19,"sma_20":106682.75,"sma_60":87050.52,"sma_120":73436.05},{"date":"2026-06-22","open":116886,"high":121453,"low":116152,"close":119506,"volume":623387,"rsi_14":55.49,"sma_20":107757.5,"sma_60":87954.0,"sma_120":74061.43},{"date":"2026-06-23","open":119506,"high":120574,"low":107089,"close":108057,"volume":1051835,"rsi_14":45.59,"sma_20":108263.75,"sma_60":88651.93,"sma_120":74582.84},{"date":"2026-06-24","open":108108,"high":112470,"low":105053,"close":111137,"volume":1016956,"rsi_14":49.7,"sma_20":108750.25,"sma_60":89443.58,"sma_120":75128.47},{"date":"2026-06-25","open":118114,"high":119287,"low":115099,"close":118029,"volume":462558,"rsi_14":60.24,"sma_20":109433.0,"sma_60":90356.92,"sma_120":75731.34},{"date":"2026-06-26","open":116392,"high":116781,"low":106810,"close":110188,"volume":1114311,"rsi_14":61.47,"sma_20":109743.25,"sma_60":91172.45,"sma_120":76265.3},{"date":"2026-06-29","open":110074,"high":111567,"low":106151,"close":109495,"volume":477726,"rsi_14":54.71,"sma_20":109830.25,"sma_60":92020.75,"sma_120":76782.34},{"date":"2026-06-30","open":109494,"high":113537,"low":107070,"close":111291,"volume":409428,"rsi_14":61.96,"sma_20":109713.0,"sma_60":92806.23,"sma_120":77313.43},{"date":"2026-07-01","open":111825,"high":112958,"low":105901,"close":108227,"volume":317981,"rsi_14":58.36,"sma_20":109435.0,"sma_60":93588.52,"sma_120":77805.59},{"date":"2026-07-02","open":102154,"high":105463,"low":98066,"close":99159,"volume":587116,"rsi_14":45.99,"sma_20":108815.25,"sma_60":94189.5,"sma_120":78205.51},{"date":"2026-07-03","open":99158,"high":105641,"low":94702,"close":104439,"volume":721036,"rsi_14":45.82,"sma_20":108807.0,"sma_60":94856.58,"sma_120":78642.18},{"date":"2026-07-06","open":106296,"high":108278,"low":101310,"close":103965,"volume":583563,"rsi_14":43.27,"sma_20":109233.5,"sma_60":95500.92,"sma_120":79071.43},{"date":"2026-07-07","open":101979,"high":103366,"low":95077,"close":99074,"volume":648793,"rsi_14":37.94,"sma_20":108976.5,"sma_60":95975.67,"sma_120":79459.76},{"date":"2026-07-08","open":95022,"high":101131,"low":92751,"close":93724,"volume":964636,"rsi_14":30.17,"sma_20":108725.75,"sma_60":96388.5,"sma_120":79800.72},{"date":"2026-07-09","open":96798,"high":97792,"low":91164,"close":94423,"volume":588688,"rsi_14":30.48,"sma_20":108498.0,"sma_60":96798.5,"sma_120":80144.38},{"date":"2026-07-10","open":98181,"high":99713,"low":95955,"close":96988,"volume":367331,"rsi_14":32.17,"sma_20":108150.25,"sma_60":97257.0,"sma_120":80504.13},{"date":"2026-07-13","open":95925,"high":97083,"low":86532,"close":86697,"volume":726483,"rsi_14":32.77,"sma_20":107013.25,"sma_60":97511.33,"sma_120":80775.72},{"date":"2026-07-14","open":86417,"high":89417,"low":81901,"close":87945,"volume":1274020,"rsi_14":30.72,"sma_20":105823.5,"sma_60":97757.92,"sma_120":81050.18},{"date":"2026-07-15","open":93795,"high":95921,"low":92737,"close":94094,"volume":470286,"rsi_14":29.86,"sma_20":104844.5,"sma_60":98083.0,"sma_120":81369.88},{"date":"2026-07-16","open":89328,"high":89328,"low":85854,"close":86932,"volume":530860,"rsi_14":30.2,"sma_20":103285.5,"sma_60":98290.17,"sma_120":81622.38},{"date":"2026-07-20","open":83264,"high":87237,"low":82585,"close":82755,"volume":520210,"rsi_14":28.51,"sma_20":101496.25,"sma_60":98425.33,"sma_120":81844.43},{"date":"2026-07-21","open":83119,"high":87676,"low":81931,"close":86448,"volume":308788,"rsi_14":30.62,"sma_20":99840.25,"sma_60":98588.83,"sma_120":82094.26},{"date":"2026-07-22","open":91004,"high":92037,"low":86892,"close":87112,"volume":345964,"rsi_14":32.89,"sma_20":98791.0,"sma_60":98758.75,"sma_120":82343.68},{"date":"2026-07-23","open":89507,"high":90924,"low":88055,"close":90430,"volume":273278,"rsi_14":42.2,"sma_20":97753.75,"sma_60":98971.58,"sma_120":82618.22},{"date":"2026-07-24","open":89562,"high":89562,"low":84441,"close":85100,"volume":406411,"rsi_14":32.74,"sma_20":96104.25,"sma_60":99097.25,"sma_120":82852.18},{"date":"2026-07-27","open":87021,"high":87021,"low":83144,"close":86203,"volume":271612,"rsi_14":34.32,"sma_20":94902.75,"sma_60":99215.0,"sma_120":83079.88},{"date":"2026-07-28","open":81157,"high":81386,"low":75773,"close":76402,"volume":717265,"rsi_14":31.58,"sma_20":93245.0,"sma_60":99161.42,"sma_120":83214.43},{"date":"2026-07-29","open":76956,"high":78902,"low":65586,"close":71471,"volume":1593593,"rsi_14":31.73,"sma_20":91243.75,"sma_60":99026.5,"sma_120":83302.18},{"date":"2026-07-30","open":70615,"high":75350,"low":69232,"close":70360,"volume":1038102,"rsi_14":30.39,"sma_20":89340.25,"sma_60":98885.92,"sma_120":83378.38},{"date":"2026-07-31","open":81110,"high":85245,"low":78370,"close":85220,"volume":715408,"rsi_14":41.93,"sma_20":88634.0,"sma_60":98919.0,"sma_120":83607.43},{"date":"2026-08-03","open":82205,"high":82205,"low":78830,"close":79205,"volume":399250,"rsi_14":44.52,"sma_20":87362.5,"sma_60":98737.42,"sma_120":83751.55},{"date":"2026-08-04","open":81630,"high":81630,"low":76655,"close":80170,"volume":365238,"rsi_14":44.29,"sma_20":86163.0,"sma_60":98545.92,"sma_120":83896.63},{"date":"2026-08-05","open":84050,"high":84700,"low":82765,"close":83765,"volume":317755,"rsi_14":42.15,"sma_20":85388.25,"sma_60":98406.67,"sma_120":84095.3},{"date":"2026-08-06","open":81410,"high":82635,"low":78400,"close":78605,"volume":321586,"rsi_14":43.46,"sma_20":84623.5,"sma_60":98103.33,"sma_120":84255.01},{"date":"2026-08-07","open":79515,"high":80590,"low":77010,"close":78345,"volume":240048,"rsi_14":46.26,"sma_20":83810.75,"sma_60":97824.67,"sma_120":84392.3},{"date":"2026-08-10","open":78400,"high":79990,"low":77500,"close":78400,"volume":190037,"rsi_14":42.96,"sma_20":82785.6,"sma_60":97344.48,"sma_120":84446.52},{"date":"2026-08-11","open":77535,"high":79850,"low":77000,"close":79285,"volume":177061,"rsi_14":43.18,"sma_20":82414.75,"sma_60":97017.07,"sma_120":84587.36},{"date":"2026-08-12","open":80180,"high":83605,"low":79715,"close":82330,"volume":303826,"rsi_14":42.91,"sma_20":82133.75,"sma_60":96833.9,"sma_120":84735.94},{"date":"2026-08-13","open":85215,"high":86750,"low":84795,"close":85230,"volume":281801,"rsi_14":50.11,"sma_20":81690.35,"sma_60":96685.43,"sma_120":84905.94},{"date":"2026-08-14","open":88130,"high":88490,"low":86420,"close":87800,"volume":232835,"rsi_14":51.42,"sma_20":81733.55,"sma_60":96635.78,"sma_120":85082.4},{"date":"2026-08-18","open":89995,"high":91575,"low":85710,"close":86680,"volume":346116,"rsi_14":60.82,"sma_20":81929.6,"sma_60":96576.53,"sma_120":85236.02},{"date":"2026-08-19","open":82210,"high":83030,"low":80350,"close":81080,"volume":292754,"rsi_14":59.98,"sma_20":81661.0,"sma_60":96293.6,"sma_120":85338.94},{"date":"2026-08-20","open":83815,"high":87360,"low":82760,"close":86650,"volume":321685,"rsi_14":65.48,"sma_20":81637.7,"sma_60":96105.17,"sma_120":85473.15},{"date":"2026-08-21","open":85200,"high":88400,"low":85085,"close":87795,"volume":210393,"rsi_14":53.31,"sma_20":81505.7,"sma_60":95877.92,"sma_120":85603.61},{"date":"2026-08-24","open":87800,"high":87900,"low":84210,"close":84895,"volume":171974,"rsi_14":57.95,"sma_20":81495.2,"sma_60":95552.75,"sma_120":85681.98},{"date":"2026-08-25","open":82590,"high":85115,"low":80700,"close":85115,"volume":145063,"rsi_14":57.06,"sma_20":81440.55,"sma_60":95238.0,"sma_120":85767.77},{"date":"2026-08-26","open":85110,"high":87040,"low":84400,"close":86000,"volume":153514,"rsi_14":53.46,"sma_20":81920.25,"sma_60":94875.28,"sma_120":85916.58},{"date":"2026-08-27","open":88500,"high":88580,"low":86400,"close":87290,"volume":170862,"rsi_14":65.27,"sma_20":82711.0,"sma_60":94436.15,"sma_120":86146.72},{"date":"2026-08-28","open":86500,"high":87235,"low":85415,"close":85550,"volume":96264,"rsi_14":62.04,"sma_20":83470.5,"sma_60":93965.6,"sma_120":86310.15},{"date":"2026-08-31","open":83380,"high":85695,"low":82185,"close":85520,"volume":112659,"rsi_14":61.91,"sma_20":83485.5,"sma_60":93531.98,"sma_120":86476.56},{"date":"2026-09-01","open":85395,"high":86575,"low":84645,"close":85745,"volume":135498,"rsi_14":61.05,"sma_20":83812.5,"sma_60":93217.58,"sma_120":86680.43},{"date":"2026-09-02","open":83330,"high":84465,"low":82220,"close":82220,"volume":185933,"rsi_14":49.81,"sma_20":83915.0,"sma_60":92996.98,"sma_120":86822.6},{"date":"2026-09-03","open":83525,"high":84155,"low":80855,"close":82315,"volume":170666,"rsi_14":44.58,"sma_20":83842.5,"sma_60":92632.07,"sma_120":86958.87},{"date":"2026-09-04","open":83960,"high":85180,"low":83470,"close":84270,"volume":148418,"rsi_14":43.29,"sma_20":84125.75,"sma_60":92390.98,"sma_120":87115.19},{"date":"2026-09-07","open":87040,"high":88480,"low":86822,"close":88400,"volume":340662,"rsi_14":52.93,"sma_20":84628.5,"sma_60":92214.75,"sma_120":87316.29},{"date":"2026-09-08","open":89205,"high":91260,"low":88230,"close":88230,"volume":233232,"rsi_14":64.97,"sma_20":85120.0,"sma_60":91953.0,"sma_120":87506.43},{"date":"2026-09-09","open":88230,"high":90450,"low":88230,"close":89495,"volume":183903,"rsi_14":57.27,"sma_20":85630.5,"sma_60":91621.23,"sma_120":87697.99},{"date":"2026-09-10","open":89290,"high":89860,"low":87560,"close":89545,"volume":104038,"rsi_14":54.73,"sma_20":85991.25,"sma_60":91251.97,"sma_120":87858.04},{"date":"2026-09-11","open":86440,"high":88085,"low":86060,"close":87135,"volume":121414,"rsi_14":56.23,"sma_20":86086.5,"sma_60":90810.17,"sma_120":88014.28},{"date":"2026-09-14","open":84775,"high":85550,"low":83985,"close":84270,"volume":120049,"rsi_14":47.95,"sma_20":85910.0,"sma_60":90247.0,"sma_120":88147.98},{"date":"2026-09-15","open":83830,"high":84820,"low":83045,"close":83400,"volume":84600,"rsi_14":43.7,"sma_20":85746.0,"sma_60":89662.35,"sma_120":88312.57},{"date":"2026-09-16","open":83190,"high":84905,"low":83190,"close":84895,"volume":61080,"rsi_14":44.25,"sma_20":85936.75,"sma_60":89085.4,"sma_120":88474.02},{"date":"2026-09-17","open":85530,"high":86115,"low":84740,"close":84855,"volume":67151,"rsi_14":48.18,"sma_20":85847.0,"sma_60":88698.6,"sma_120":88627.94},{"date":"2026-09-18","open":87515,"high":87735,"low":86565,"close":87285,"volume":146673,"rsi_14":54.1,"sma_20":85821.5,"sma_60":88300.98,"sma_120":88823.27},{"date":"2026-09-21","open":88040,"high":89520,"low":88040,"close":89080,"volume":181484,"rsi_14":57.22,"sma_20":86030.75,"sma_60":87818.4,"sma_120":89036.85},{"date":"2026-09-22","open":91080,"high":91505,"low":88945,"close":89330,"volume":162720,"rsi_14":67.94,"sma_20":86241.5,"sma_60":87470.67,"sma_120":89269.07},{"date":"2026-09-23","open":91075,"high":91255,"low":89350,"close":90025,"volume":104931,"rsi_14":68.88,"sma_20":86442.75,"sma_60":87146.08,"sma_120":89529.27},{"date":"2026-09-28","open":90000,"high":90025,"low":87535,"close":87580,"volume":115539,"rsi_14":57.91,"sma_20":86457.25,"sma_60":86750.8,"sma_120":89722.68},{"date":"2026-09-29","open":87000,"high":88095,"low":86560,"close":87600,"volume":136194,"rsi_14":47.62,"sma_20":86559.75,"sma_60":86406.92,"sma_120":89940.23},{"date":"2026-09-30","open":88200,"high":88960,"low":87005,"close":87320,"volume":184320,"rsi_14":47.31,"sma_20":86649.75,"sma_60":86209.52,"sma_120":90140.52},{"date":"2026-10-01","open":86500,"high":89000,"low":86150,"close":89000,"volume":116005,"rsi_14":48.57,"sma_20":86812.5,"sma_60":85952.1,"sma_120":90343.77},{"date":"2026-10-02","open":88750,"high":89465,"low":88345,"close":89275,"volume":100873,"rsi_14":49.23,"sma_20":87165.25,"sma_60":85707.18,"sma_120":90541.89},{"date":"2026-10-06","open":89555,"high":89850,"low":87845,"close":88305,"volume":94493,"rsi_14":53.63,"sma_20":87464.75,"sma_60":85527.62,"sma_120":90687.98},{"date":"2026-10-07","open":87380,"high":88905,"low":86500,"close":86615,"volume":129455,"rsi_14":57.85,"sma_20":87582.0,"sma_60":85409.05,"sma_120":90833.68},{"date":"2026-10-08","open":86675,"high":86730,"low":84415,"close":84550,"volume":153777,"rsi_14":53.56,"sma_20":87389.5,"sma_60":85244.42,"sma_120":90954.93},{"date":"2026-10-12","open":83365,"high":83620,"low":80800,"close":81215,"volume":284283,"rsi_14":39.76,"sma_20":87038.75,"sma_60":84981.45,"sma_120":91051.23},{"date":"2026-10-13","open":78420,"high":78705,"low":74500,"close":75960,"volume":564873,"rsi_14":30.82,"sma_20":86362.0,"sma_60":84802.42,"sma_120":91087.56},{"date":"2026-10-14","open":75965,"high":77895,"low":74530,"close":75500,"volume":181401,"rsi_14":22.22,"sma_20":85659.75,"sma_60":84594.92,"sma_120":91105.77},{"date":"2026-10-15","open":70905,"high":71995,"low":67880,"close":69420,"volume":803423,"rsi_14":11.45,"sma_20":84774.0,"sma_60":84183.62,"sma_120":91061.23},{"date":"2026-10-16","open":70640,"high":72405,"low":69455,"close":70365,"volume":321092,"rsi_14":13.8,"sma_20":84078.75,"sma_60":83907.43,"sma_120":91025.39},{"date":"2026-10-19","open":67895,"high":71500,"low":67895,"close":71500,"volume":248407,"rsi_14":15.22,"sma_20":83483.75,"sma_60":83719.78,"sma_120":90997.89},{"date":"2026-10-20","open":71230,"high":71265,"low":68070,"close":68825,"volume":197868,"rsi_14":15.09,"sma_20":82680.25,"sma_60":83426.0,"sma_120":90931.43},{"date":"2026-10-21","open":70290,"high":72665,"low":70080,"close":71340,"volume":185418,"rsi_14":22.31,"sma_20":82004.5,"sma_60":83163.07,"sma_120":90883.6},{"date":"2026-10-22","open":70500,"high":71650,"low":68120,"close":68865,"volume":177022,"rsi_14":20.76,"sma_20":81083.5,"sma_60":82803.57,"sma_120":90808.89},{"date":"2026-10-23","open":65019,"high":69635,"low":63629,"close":69635,"volume":187181}],"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":69635.0,"price_history":[{"date":"2016-10-24","close":16470.0},{"date":"2016-10-25","close":16480.0},{"date":"2016-10-26","close":16274.0},{"date":"2016-10-27","close":16411.0},{"date":"2016-10-28","close":16411.0},{"date":"2016-10-31","close":16406.0},{"date":"2016-11-01","close":16406.0},{"date":"2016-11-02","close":16185.0},{"date":"2016-11-03","close":16121.0},{"date":"2016-11-04","close":16147.0},{"date":"2016-11-07","close":16296.0},{"date":"2016-11-08","close":16284.0},{"date":"2016-11-09","close":15895.0},{"date":"2016-11-10","close":16262.0},{"date":"2016-11-11","close":16109.0},{"date":"2016-11-14","close":15985.0},{"date":"2016-11-15","close":15914.0},{"date":"2016-11-16","close":15941.0},{"date":"2016-11-17","close":15941.0},{"date":"2016-11-18","close":15914.0},{"date":"2016-11-21","close":15953.0},{"date":"2016-11-22","close":16118.0},{"date":"2016-11-23","close":16240.0},{"date":"2016-11-24","close":16138.0},{"date":"2016-11-25","close":16138.0},{"date":"2016-11-28","close":16129.0},{"date":"2016-11-29","close":16189.0},{"date":"2016-11-30","close":16266.0},{"date":"2016-12-01","close":16284.0},{"date":"2016-12-02","close":16217.0},{"date":"2016-12-05","close":16142.0},{"date":"2016-12-06","close":16361.0},{"date":"2016-12-07","close":16459.0},{"date":"2016-12-08","close":16678.0},{"date":"2016-12-09","close":16751.0},{"date":"2016-12-12","close":16631.0},{"date":"2016-12-13","close":16649.0},{"date":"2016-12-14","close":16726.0},{"date":"2016-12-15","close":16708.0},{"date":"2016-12-16","close":16823.0},{"date":"2016-12-19","close":16802.0},{"date":"2016-12-20","close":16842.0},{"date":"2016-12-21","close":16814.0},{"date":"2016-12-22","close":16790.0},{"date":"2016-12-23","close":16759.0},{"date":"2016-12-26","close":16759.0},{"date":"2016-12-27","close":16832.0},{"date":"2016-12-28","close":16948.0},{"date":"2016-12-29","close":16955.0},{"date":"2017-01-02","close":16933.0},{"date":"2017-01-03","close":17094.0},{"date":"2017-01-04","close":17142.0},{"date":"2017-01-05","close":17041.0},{"date":"2017-01-06","close":22153.0},{"date":"2017-01-09","close":17210.0},{"date":"2017-01-10","close":17159.0},{"date":"2017-01-11","close":17509.0},{"date":"2017-01-12","close":17513.0},{"date":"2017-01-13","close":17483.0},{"date":"2017-01-16","close":17349.0},{"date":"2017-01-17","close":17445.0},{"date":"2017-01-18","close":17313.0},{"date":"2017-01-19","close":17475.0},{"date":"2017-01-20","close":17377.0},{"date":"2017-01-23","close":17432.0},{"date":"2017-01-24","close":17435.0},{"date":"2017-01-25","close":17527.0},{"date":"2017-01-26","close":17694.0},{"date":"2017-01-31","close":17543.0},{"date":"2017-02-01","close":17624.0},{"date":"2017-02-02","close":17632.0},{"date":"2017-02-03","close":17569.0},{"date":"2017-02-06","close":17624.0},{"date":"2017-02-07","close":17574.0},{"date":"2017-02-08","close":17358.0},{"date":"2017-02-09","close":17467.0},{"date":"2017-02-10","close":17596.0},{"date":"2017-02-13","close":17509.0},{"date":"2017-02-14","close":17402.0},{"date":"2017-02-15","close":17543.0},{"date":"2017-02-16","close":17538.0},{"date":"2017-02-17","close":17534.0},{"date":"2017-02-20","close":17586.0},{"date":"2017-02-21","close":17784.0},{"date":"2017-02-22","close":17807.0},{"date":"2017-02-23","close":17789.0},{"date":"2017-02-24","close":17642.0},{"date":"2017-02-27","close":17546.0},{"date":"2017-02-28","close":17624.0},{"date":"2017-03-02","close":17819.0},{"date":"2017-03-03","close":17574.0},{"date":"2017-03-06","close":17670.0},{"date":"2017-03-07","close":17716.0},{"date":"2017-03-08","close":17716.0},{"date":"2017-03-09","close":17759.0},{"date":"2017-03-10","close":17792.0},{"date":"2017-03-13","close":17977.0},{"date":"2017-03-14","close":18105.0},{"date":"2017-03-15","close":18101.0},{"date":"2017-03-16","close":18236.0},{"date":"2017-03-17","close":18372.0},{"date":"2017-03-20","close":18259.0},{"date":"2017-03-21","close":18614.0},{"date":"2017-03-22","close":18512.0},{"date":"2017-03-23","close":18469.0},{"date":"2017-03-24","close":18469.0},{"date":"2017-03-27","close":18351.0},{"date":"2017-03-28","close":18346.0},{"date":"2017-03-29","close":18346.0},{"date":"2017-03-30","close":18342.0},{"date":"2017-03-31","close":18393.0},{"date":"2017-04-03","close":18398.0},{"date":"2017-04-04","close":18398.0},{"date":"2017-04-05","close":18269.0},{"date":"2017-04-06","close":18143.0},{"date":"2017-04-07","close":18223.0},{"date":"2017-04-10","close":18147.0},{"date":"2017-04-11","close":18011.0},{"date":"2017-04-12","close":18019.0},{"date":"2017-04-13","close":18120.0},{"date":"2017-04-14","close":18006.0},{"date":"2017-04-17","close":18105.0},{"date":"2017-04-18","close":18115.0},{"date":"2017-04-19","close":18065.0},{"date":"2017-04-20","close":18078.0},{"date":"2017-04-21","close":18255.0},{"date":"2017-04-24","close":18355.0},{"date":"2017-04-25","close":18662.0},{"date":"2017-04-26","close":18767.0},{"date":"2017-04-27","close":18800.0},{"date":"2017-04-28","close":18797.0},{"date":"2017-05-02","close":18919.0},{"date":"2017-05-04","close":19108.0},{"date":"2017-05-08","close":19635.0},{"date":"2017-05-10","close":19345.0},{"date":"2017-05-11","close":19513.0},{"date":"2017-05-12","close":19531.0},{"date":"2017-05-15","close":19513.0},{"date":"2017-05-16","close":19635.0},{"date":"2017-05-17","close":19600.0},{"date":"2017-05-18","close":19568.0},{"date":"2017-05-19","close":19531.0},{"date":"2017-05-22","close":19673.0},{"date":"2017-05-23","close":19725.0},{"date":"2017-05-24","close":19746.0},{"date":"2017-05-25","close":19966.0},{"date":"2017-05-26","close":20101.0},{"date":"2017-05-29","close":20064.0},{"date":"2017-05-30","close":19927.0},{"date":"2017-05-31","close":19909.0},{"date":"2017-06-01","close":19798.0},{"date":"2017-06-02","close":20105.0},{"date":"2017-06-05","close":20113.0},{"date":"2017-06-07","close":19918.0},{"date":"2017-06-08","close":20022.0},{"date":"2017-06-09","close":20226.0},{"date":"2017-06-12","close":20022.0},{"date":"2017-06-13","close":20148.0},{"date":"2017-06-14","close":20105.0},{"date":"2017-06-15","close":20055.0},{"date":"2017-06-16","close":20052.0},{"date":"2017-06-19","close":20187.0},{"date":"2017-06-20","close":20279.0},{"date":"2017-06-21","close":20130.0},{"date":"2017-06-22","close":20217.0},{"date":"2017-06-23","close":20326.0},{"date":"2017-06-26","close":20462.0},{"date":"2017-06-27","close":20466.0},{"date":"2017-06-28","close":20394.0},{"date":"2017-06-29","close":20536.0},{"date":"2017-06-30","close":20474.0},{"date":"2017-07-03","close":20414.0},{"date":"2017-07-04","close":20386.0},{"date":"2017-07-05","close":20483.0},{"date":"2017-07-06","close":20483.0},{"date":"2017-07-07","close":20372.0},{"date":"2017-07-10","close":20470.0},{"date":"2017-07-11","close":20518.0},{"date":"2017-07-12","close":20618.0},{"date":"2017-07-13","close":20818.0},{"date":"2017-07-14","close":20869.0},{"date":"2017-07-17","close":20959.0},{"date":"2017-07-18","close":20951.0},{"date":"2017-07-19","close":20854.0},{"date":"2017-07-20","close":21019.0},{"date":"2017-07-21","close":21134.0},{"date":"2017-07-24","close":21157.0},{"date":"2017-07-25","close":21026.0},{"date":"2017-07-26","close":20971.0},{"date":"2017-07-27","close":21030.0},{"date":"2017-07-28","close":20635.0},{"date":"2017-07-31","close":20569.0},{"date":"2017-08-01","close":20777.0},{"date":"2017-08-02","close":20834.0},{"date":"2017-08-03","close":20474.0},{"date":"2017-08-04","close":20566.0},{"date":"2017-08-07","close":20626.0},{"date":"2017-08-08","close":20626.0},{"date":"2017-08-09","close":20274.0},{"date":"2017-08-10","close":20187.0},{"date":"2017-08-11","close":19820.0},{"date":"2017-08-14","close":19989.0},{"date":"2017-08-16","close":20064.0},{"date":"2017-08-17","close":20279.0},{"date":"2017-08-18","close":20248.0},{"date":"2017-08-21","close":20234.0},{"date":"2017-08-22","close":20251.0},{"date":"2017-08-23","close":20302.0},{"date":"2017-08-24","close":20401.0},{"date":"2017-08-25","close":20386.0},{"date":"2017-08-28","close":20279.0},{"date":"2017-08-29","close":20140.0},{"date":"2017-08-30","close":20316.0},{"date":"2017-08-31","close":20195.0},{"date":"2017-09-01","close":20140.0},{"date":"2017-09-04","close":19981.0},{"date":"2017-09-05","close":19966.0},{"date":"2017-09-06","close":19923.0},{"date":"2017-09-07","close":20172.0},{"date":"2017-09-08","close":20195.0},{"date":"2017-09-11","close":20381.0},{"date":"2017-09-12","close":20386.0},{"date":"2017-09-13","close":20458.0},{"date":"2017-09-14","close":20488.0},{"date":"2017-09-15","close":20553.0},{"date":"2017-09-18","close":21002.0},{"date":"2017-09-19","close":20890.0},{"date":"2017-09-20","close":20971.0},{"date":"2017-09-21","close":20975.0},{"date":"2017-09-22","close":20869.0},{"date":"2017-09-25","close":20906.0},{"date":"2017-09-26","close":20639.0},{"date":"2017-09-27","close":20690.0},{"date":"2017-09-28","close":20718.0},{"date":"2017-09-29","close":20847.0},{"date":"2017-10-10","close":21305.0},{"date":"2017-10-11","close":21489.0},{"date":"2017-10-12","close":21579.0},{"date":"2017-10-13","close":21562.0},{"date":"2017-10-16","close":21637.0},{"date":"2017-10-17","close":21637.0},{"date":"2017-10-18","close":21637.0},{"date":"2017-10-19","close":21520.0},{"date":"2017-10-20","close":21627.0},{"date":"2017-10-23","close":21695.0},{"date":"2017-10-24","close":21671.0},{"date":"2017-10-25","close":21718.0},{"date":"2017-10-26","close":21562.0},{"date":"2017-10-27","close":21695.0},{"date":"2017-10-30","close":21784.0},{"date":"2017-10-31","close":21998.0},{"date":"2017-11-01","close":22258.0},{"date":"2017-11-02","close":22281.0},{"date":"2017-11-03","close":22265.0},{"date":"2017-11-06","close":22198.0},{"date":"2017-11-07","close":22162.0},{"date":"2017-11-08","close":22188.0},{"date":"2017-11-09","close":22218.0},{"date":"2017-11-10","close":22136.0},{"date":"2017-11-13","close":22046.0},{"date":"2017-11-14","close":22005.0},{"date":"2017-11-15","close":21818.0},{"date":"2017-11-16","close":22041.0},{"date":"2017-11-17","close":22063.0},{"date":"2017-11-20","close":21952.0},{"date":"2017-11-21","close":21942.0},{"date":"2017-11-22","close":22005.0},{"date":"2017-11-23","close":22024.0},{"date":"2017-11-24","close":22041.0},{"date":"2017-11-27","close":21662.0},{"date":"2017-11-28","close":21641.0},{"date":"2017-11-29","close":21671.0},{"date":"2017-11-30","close":21338.0},{"date":"2017-12-01","close":21325.0},{"date":"2017-12-04","close":21584.0},{"date":"2017-12-05","close":21614.0},{"date":"2017-12-06","close":21311.0},{"date":"2017-12-07","close":21274.0},{"date":"2017-12-08","close":21378.0},{"date":"2017-12-11","close":21365.0},{"date":"2017-12-12","close":21300.0},{"date":"2017-12-13","close":21433.0},{"date":"2017-12-14","close":21390.0},{"date":"2017-12-15","close":21334.0},{"date":"2017-12-18","close":21442.0},{"date":"2017-12-19","close":21476.0},{"date":"2017-12-20","close":21416.0},{"date":"2017-12-21","close":21016.0},{"date":"2017-12-22","close":21130.0},{"date":"2017-12-26","close":20987.0},{"date":"2017-12-27","close":21316.0},{"date":"2017-12-28","close":21614.0},{"date":"2018-01-02","close":21577.6953},{"date":"2018-01-03","close":21685.498},{"date":"2018-01-04","close":21586.3184},{"date":"2018-01-05","close":21883.8535},{"date":"2018-01-08","close":21965.7832},{"date":"2018-01-09","close":21875.2305},{"date":"2018-01-10","close":21737.2461},{"date":"2018-01-11","close":21663.9355},{"date":"2018-01-12","close":21668.248},{"date":"2018-01-15","close":21707.0605},{"date":"2018-01-16","close":21896.791},{"date":"2018-01-17","close":21784.6738},{"date":"2018-01-18","close":21771.7383},{"date":"2018-01-19","close":21801.9219},{"date":"2018-01-22","close":21603.5664},{"date":"2018-01-23","close":21931.2852},{"date":"2018-01-24","close":21845.0449},{"date":"2018-01-25","close":22103.7695},{"date":"2018-01-26","close":22112.3945},{"date":"2018-01-29","close":22366.8066},{"date":"2018-01-30","close":22069.2754},{"date":"2018-01-31","close":22064.9609},{"date":"2018-02-01","close":22056.3379},{"date":"2018-02-02","close":21638.0625},{"date":"2018-02-05","close":21476.0},{"date":"2018-02-06","close":21047.3086},{"date":"2018-02-07","close":20572.9766},{"date":"2018-02-08","close":20676.4668},{"date":"2018-02-09","close":20128.834},{"date":"2018-02-12","close":20452.2383},{"date":"2018-02-13","close":20607.4766},{"date":"2018-02-14","close":20827.3945},{"date":"2018-02-19","close":20930.8809},{"date":"2018-02-20","close":20771.334},{"date":"2018-02-21","close":20784.2715},{"date":"2018-02-22","close":20762.707},{"date":"2018-02-23","close":20956.7559},{"date":"2018-02-26","close":21073.1816},{"date":"2018-02-27","close":21068.8691},{"date":"2018-02-28","close":20723.9023},{"date":"2018-03-02","close":20513.0},{"date":"2018-03-05","close":20297.0},{"date":"2018-03-06","close":20624.7246},{"date":"2018-03-07","close":20732.5254},{"date":"2018-03-08","close":20892.0723},{"date":"2018-03-09","close":21107.6758},{"date":"2018-03-12","close":21344.8398},{"date":"2018-03-13","close":21431.0859},{"date":"2018-03-14","close":21353.4668},{"date":"2018-03-15","close":21513.0117},{"date":"2018-03-16","close":21448.334},{"date":"2018-03-19","close":21275.8496},{"date":"2018-03-20","close":21370.7148},{"date":"2018-03-21","close":21409.5215},{"date":"2018-03-22","close":21465.5781},{"date":"2018-03-23","close":20784.2715},{"date":"2018-03-26","close":20948.1289},{"date":"2018-03-27","close":21008.498},{"date":"2018-03-28","close":20676.4668},{"date":"2018-03-29","close":20948.1289},{"date":"2018-03-30","close":20969.6914},{"date":"2018-04-02","close":20917.9434},{"date":"2018-04-03","close":20792.8945},{"date":"2018-04-04","close":20547.1074},{"date":"2018-04-05","close":20779.957},{"date":"2018-04-06","close":20706.6523},{"date":"2018-04-09","close":20857.5742},{"date":"2018-04-10","close":20827.3945},{"date":"2018-04-11","close":20827.3945},{"date":"2018-04-12","close":20857.5742},{"date":"2018-04-13","close":20956.7559},{"date":"2018-04-16","close":20965.3809},{"date":"2018-04-17","close":20896.3887},{"date":"2018-04-18","close":21155.1113},{"date":"2018-04-19","close":21314.6582},{"date":"2018-04-20","close":21137.8652},{"date":"2018-04-23","close":21146.4844},{"date":"2018-04-24","close":21004.1855},{"date":"2018-04-25","close":20853.2676},{"date":"2018-04-26","close":21094.7422},{"date":"2018-04-27","close":21287.2246},{"date":"2018-04-30","close":21514.7109},{"date":"2018-05-02","close":21370.3457},{"date":"2018-05-03","close":21295.9766},{"date":"2018-05-04","close":21015.998},{"date":"2018-05-08","close":20954.752},{"date":"2018-05-09","close":20884.7539},{"date":"2018-05-10","close":20985.3711},{"date":"2018-05-11","close":21099.1133},{"date":"2018-05-14","close":21002.875},{"date":"2018-05-15","close":20823.5078},{"date":"2018-05-16","close":20889.1328},{"date":"2018-05-17","close":20841.0078},{"date":"2018-05-18","close":20893.5059},{"date":"2018-05-21","close":20906.6289},{"date":"2018-05-23","close":21077.2422},{"date":"2018-05-24","close":21064.1172},{"date":"2018-05-25","close":21138.4844},{"date":"2018-05-28","close":21199.7344},{"date":"2018-05-29","close":20989.748},{"date":"2018-05-30","close":20508.5312},{"date":"2018-05-31","close":20604.7773},{"date":"2018-06-01","close":20687.8965},{"date":"2018-06-04","close":20841.0078},{"date":"2018-06-05","close":20919.7539},{"date":"2018-06-07","close":20989.748},{"date":"2018-06-08","close":20862.8848},{"date":"2018-06-11","close":20937.252},{"date":"2018-06-12","close":21002.875},{"date":"2018-06-14","close":20644.1484},{"date":"2018-06-15","close":20460.4102},{"date":"2018-06-18","close":20232.9277},{"date":"2018-06-19","close":19939.8262},{"date":"2018-06-20","close":20215.4297},{"date":"2018-06-21","close":19987.9453},{"date":"2018-06-22","close":20001.0703},{"date":"2018-06-25","close":20167.3066},{"date":"2018-06-26","close":20141.0605},{"date":"2018-06-27","close":20092.9375},{"date":"2018-06-28","close":19887.3281},{"date":"2018-06-29","close":19913.5762},{"date":"2018-07-02","close":19480.4805},{"date":"2018-07-03","close":19537.3516},{"date":"2018-07-04","close":19480.4805},{"date":"2018-07-05","close":19427.9824},{"date":"2018-07-06","close":19484.8555},{"date":"2018-07-09","close":19707.9629},{"date":"2018-07-10","close":19773.584},{"date":"2018-07-11","close":19563.5977},{"date":"2018-07-12","close":19668.5918},{"date":"2018-07-13","close":19826.082},{"date":"2018-07-16","close":19821.707},{"date":"2018-07-17","close":19804.209},{"date":"2018-07-18","close":19834.832},{"date":"2018-07-19","close":19786.709},{"date":"2018-07-20","close":19707.9629},{"date":"2018-07-23","close":19686.0918},{"date":"2018-07-24","close":19677.3438},{"date":"2018-07-25","close":19672.9688},{"date":"2018-07-26","close":19633.5957},{"date":"2018-07-27","close":19756.0879},{"date":"2018-07-30","close":19795.457},{"date":"2018-07-31","close":19834.832},{"date":"2018-08-01","close":19834.832},{"date":"2018-08-02","close":19537.3516},{"date":"2018-08-03","close":19699.2168},{"date":"2018-08-06","close":19655.4668},{"date":"2018-08-07","close":19812.959},{"date":"2018-08-08","close":19777.959},{"date":"2018-08-09","close":19777.959},{"date":"2018-08-10","close":19550.4766},{"date":"2018-08-13","close":19283.6211},{"date":"2018-08-14","close":19388.6113},{"date":"2018-08-16","close":19178.627},{"date":"2018-08-17","close":19218.002},{"date":"2018-08-20","close":19183.0039},{"date":"2018-08-21","close":19427.9824},{"date":"2018-08-22","close":19480.4805},{"date":"2018-08-23","close":19581.0977},{"date":"2018-08-24","close":19594.2227},{"date":"2018-08-27","close":19782.332},{"date":"2018-08-28","close":19725.4629},{"date":"2018-08-29","close":19769.209},{"date":"2018-08-30","close":19887.3281},{"date":"2018-08-31","close":19996.6953},{"date":"2018-09-03","close":19738.5859},{"date":"2018-09-04","close":19852.3301},{"date":"2018-09-05","close":19642.3457},{"date":"2018-09-06","close":19511.1035},{"date":"2018-09-07","close":19397.3613},{"date":"2018-09-10","close":19493.6055},{"date":"2018-09-11","close":19392.9883},{"date":"2018-09-12","close":19388.6113},{"date":"2018-09-13","close":19401.7363},{"date":"2018-09-14","close":19734.209},{"date":"2018-09-17","close":19550.4766},{"date":"2018-09-18","close":19624.8457},{"date":"2018-09-19","close":19712.3379},{"date":"2018-09-20","close":19909.1973},{"date":"2018-09-21","close":19891.7012},{"date":"2018-09-27","close":20044.8164},{"date":"2018-09-28","close":20018.5664},{"date":"2018-10-01","close":19952.9453},{"date":"2018-10-02","close":19769.209},{"date":"2018-10-04","close":19384.2363},{"date":"2018-10-05","close":19423.6094},{"date":"2018-10-08","close":19344.8652},{"date":"2018-10-10","close":19222.375},{"date":"2018-10-11","close":18421.8047},{"date":"2018-10-12","close":18719.2832},{"date":"2018-10-15","close":18500.5508},{"date":"2018-10-16","close":18443.6816},{"date":"2018-10-17","close":18732.4082},{"date":"2018-10-18","close":18553.0488},{"date":"2018-10-19","close":18631.791},{"date":"2018-10-22","close":18688.6621},{"date":"2018-10-23","close":18106.8281},{"date":"2018-10-24","close":18084.9551},{"date":"2018-10-25","close":17787.4746},{"date":"2018-10-26","close":17586.2422},{"date":"2018-10-29","close":17406.877},{"date":"2018-10-30","close":17673.7344},{"date":"2018-10-31","close":17713.1074},{"date":"2018-11-01","close":17647.4844},{"date":"2018-11-02","close":18281.8145},{"date":"2018-11-05","close":17988.7129},{"date":"2018-11-06","close":18146.2012},{"date":"2018-11-07","close":18159.3281},{"date":"2018-11-08","close":18321.1895},{"date":"2018-11-09","close":18137.4531},{"date":"2018-11-12","close":18189.9473},{"date":"2018-11-13","close":18010.5879},{"date":"2018-11-14","close":18001.834},{"date":"2018-11-15","close":18189.9473},{"date":"2018-11-16","close":18128.7031},{"date":"2018-11-19","close":18198.6973},{"date":"2018-11-20","close":17936.2168},{"date":"2018-11-21","close":17892.4707},{"date":"2018-11-22","close":17831.2227},{"date":"2018-11-23","close":17761.2305},{"date":"2018-11-26","close":17984.3359},{"date":"2018-11-27","close":18176.8223},{"date":"2018-11-28","close":18233.6934},{"date":"2018-11-29","close":18316.8145},{"date":"2018-11-30","close":18172.4512},{"date":"2018-12-03","close":18448.0547},{"date":"2018-12-04","close":18194.3203},{"date":"2018-12-05","close":18058.707},{"date":"2018-12-06","close":17748.1074},{"date":"2018-12-07","close":17927.4668},{"date":"2018-12-10","close":17673.7344},{"date":"2018-12-11","close":17660.6094},{"date":"2018-12-12","close":17918.7188},{"date":"2018-12-13","close":17949.3418},{"date":"2018-12-14","close":17612.4883},{"date":"2018-12-17","close":17713.1074},{"date":"2018-12-18","close":17669.3613},{"date":"2018-12-19","close":17800.5996},{"date":"2018-12-20","close":17581.8672},{"date":"2018-12-21","close":17586.2422},{"date":"2018-12-24","close":17559.9902},{"date":"2018-12-26","close":17402.5039},{"date":"2018-12-27","close":17564.3672},{"date":"2018-12-28","close":17695.6094},{"date":"2019-01-02","close":17454.998},{"date":"2019-01-03","close":17319.3887},{"date":"2019-01-04","close":17428.7539},{"date":"2019-01-07","close":17656.2363},{"date":"2019-01-08","close":17527.0},{"date":"2019-01-09","close":17927.4668},{"date":"2019-01-10","close":17923.0938},{"date":"2019-01-11","close":18080.5781},{"date":"2019-01-14","close":17853.0977},{"date":"2019-01-15","close":18203.0742},{"date":"2019-01-16","close":18360.5625},{"date":"2019-01-17","close":18408.6816},{"date":"2019-01-18","close":18539.9258},{"date":"2019-01-21","close":18531.1758},{"date":"2019-01-22","close":18461.1816},{"date":"2019-01-23","close":18539.9258},{"date":"2019-01-24","close":18697.4102},{"date":"2019-01-25","close":19051.7637},{"date":"2019-01-28","close":19117.3809},{"date":"2019-01-29","close":19187.375},{"date":"2019-01-30","close":19423.6094},{"date":"2019-01-31","close":19414.8594},{"date":"2019-02-01","close":19379.8652},{"date":"2019-02-07","close":19362.3652},{"date":"2019-02-08","close":19091.1328},{"date":"2019-02-11","close":19104.2559},{"date":"2019-02-12","close":19252.998},{"date":"2019-02-13","close":19257.3711},{"date":"2019-02-14","close":19419.2363},{"date":"2019-02-15","close":19252.998},{"date":"2019-02-18","close":19340.4883},{"date":"2019-02-19","close":19266.1191},{"date":"2019-02-20","close":19511.1035},{"date":"2019-02-21","close":19476.1074},{"date":"2019-02-22","close":19554.8516},{"date":"2019-02-25","close":19567.9766},{"date":"2019-02-26","close":19471.7305},{"date":"2019-02-27","close":19572.3496},{"date":"2019-02-28","close":19257.3711},{"date":"2019-03-04","close":19139.2559},{"date":"2019-03-05","close":18964.2695},{"date":"2019-03-06","close":18881.1484},{"date":"2019-03-07","close":18898.6445},{"date":"2019-03-08","close":18653.666},{"date":"2019-03-11","close":18653.666},{"date":"2019-03-12","close":18802.4043},{"date":"2019-03-13","close":18728.0371},{"date":"2019-03-14","close":18701.7891},{"date":"2019-03-15","close":18959.8945},{"date":"2019-03-18","close":18955.5195},{"date":"2019-03-19","close":18929.2695},{"date":"2019-03-20","close":18907.3965},{"date":"2019-03-21","close":19152.3789},{"date":"2019-03-22","close":19235.4961},{"date":"2019-03-25","close":18859.2773},{"date":"2019-03-26","close":18841.7734},{"date":"2019-03-27","close":18828.6523},{"date":"2019-03-28","close":18723.6582},{"date":"2019-03-29","close":18793.6543},{"date":"2019-04-01","close":19069.2617},{"date":"2019-04-02","close":19156.7539},{"date":"2019-04-03","close":19410.4863},{"date":"2019-04-04","close":19410.4863},{"date":"2019-04-05","close":19480.4805},{"date":"2019-04-08","close":19388.6113},{"date":"2019-04-09","close":19467.3574},{"date":"2019-04-10","close":19589.8477},{"date":"2019-04-11","close":19546.1016},{"date":"2019-04-12","close":19546.1016},{"date":"2019-04-15","close":19694.8418},{"date":"2019-04-16","close":19782.332},{"date":"2019-04-17","close":19769.209},{"date":"2019-04-18","close":19471.7305},{"date":"2019-04-19","close":19467.3574},{"date":"2019-04-22","close":19471.7305},{"date":"2019-04-23","close":19493.6055},{"date":"2019-04-24","close":19287.9961},{"date":"2019-04-25","close":19266.1191},{"date":"2019-04-26","close":19126.1328},{"date":"2019-04-29","close":19431.9199},{"date":"2019-04-30","close":19431.9199},{"date":"2019-05-02","close":19485.2578},{"date":"2019-05-03","close":19280.8047},{"date":"2019-05-07","close":19125.2441},{"date":"2019-05-08","close":19111.9082},{"date":"2019-05-09","close":18476.3262},{"date":"2019-05-10","close":18543.0},{"date":"2019-05-13","close":18329.6543},{"date":"2019-05-14","close":18320.7617},{"date":"2019-05-15","close":18382.9883},{"date":"2019-05-16","close":18085.1973},{"date":"2019-05-17","close":18000.752},{"date":"2019-05-20","close":18027.418},{"date":"2019-05-21","close":18098.5312},{"date":"2019-05-22","close":18214.0918},{"date":"2019-05-23","close":18187.4277},{"date":"2019-05-24","close":17942.9727},{"date":"2019-05-27","close":17982.9727},{"date":"2019-05-28","close":18045.1992},{"date":"2019-05-29","close":17840.7422},{"date":"2019-05-30","close":18009.6426},{"date":"2019-05-31","close":18018.5332},{"date":"2019-06-03","close":18280.7637},{"date":"2019-06-04","close":18285.207},{"date":"2019-06-05","close":18254.0938},{"date":"2019-06-07","close":18222.9824},{"date":"2019-06-10","close":18538.5527},{"date":"2019-06-11","close":18663.002},{"date":"2019-06-12","close":18565.2188},{"date":"2019-06-13","close":18467.4375},{"date":"2019-06-14","close":18391.8789},{"date":"2019-06-17","close":18382.9883},{"date":"2019-06-18","close":18476.3262},{"date":"2019-06-19","close":18711.8926},{"date":"2019-06-20","close":18800.7832},{"date":"2019-06-21","close":18751.8945},{"date":"2019-06-24","close":18783.0078},{"date":"2019-06-25","close":18765.2285},{"date":"2019-06-26","close":18805.2285},{"date":"2019-06-27","close":19018.5703},{"date":"2019-06-28","close":18960.791},{"date":"2019-07-01","close":19000.793},{"date":"2019-07-02","close":18920.791},{"date":"2019-07-03","close":18596.3281},{"date":"2019-07-04","close":18778.5605},{"date":"2019-07-05","close":18747.4492},{"date":"2019-07-08","close":18351.877},{"date":"2019-07-09","close":18365.209},{"date":"2019-07-10","close":18409.6582},{"date":"2019-07-11","close":18627.4453},{"date":"2019-07-12","close":18676.3359},{"date":"2019-07-15","close":18680.7773},{"date":"2019-07-16","close":18716.334},{"date":"2019-07-17","close":18605.2227},{"date":"2019-07-18","close":18538.5527},{"date":"2019-07-19","close":18774.1172},{"date":"2019-07-22","close":18814.1172},{"date":"2019-07-23","close":18840.7852},{"date":"2019-07-24","close":18680.7773},{"date":"2019-07-25","close":18702.998},{"date":"2019-07-26","close":18676.3359},{"date":"2019-07-29","close":18342.9883},{"date":"2019-07-30","close":18467.4375},{"date":"2019-07-31","close":18276.3164},{"date":"2019-08-01","close":18240.7617},{"date":"2019-08-02","close":18027.418},{"date":"2019-08-05","close":17685.1816},{"date":"2019-08-06","close":17351.834},{"date":"2019-08-07","close":17334.0586},{"date":"2019-08-08","close":17316.2773},{"date":"2019-08-09","close":17494.0625},{"date":"2019-08-12","close":17538.5078},{"date":"2019-08-13","close":17351.834},{"date":"2019-08-14","close":17458.5078},{"date":"2019-08-16","close":17427.3945},{"date":"2019-08-19","close":17467.3945},{"date":"2019-08-20","close":17698.5176},{"date":"2019-08-21","close":17698.5176},{"date":"2019-08-22","close":17574.0664},{"date":"2019-08-23","close":17574.0664},{"date":"2019-08-26","close":17307.3867},{"date":"2019-08-27","close":17320.7227},{"date":"2019-08-28","close":17534.0645},{"date":"2019-08-29","close":17418.5059},{"date":"2019-08-30","close":17747.4082},{"date":"2019-09-02","close":17769.6289},{"date":"2019-09-03","close":17645.1797},{"date":"2019-09-04","close":17889.6367},{"date":"2019-09-05","close":18142.9805},{"date":"2019-09-06","close":18205.2051},{"date":"2019-09-09","close":18351.877},{"date":"2019-09-10","close":18449.6582},{"date":"2019-09-11","close":18547.4395},{"date":"2019-09-16","close":18618.5566},{"date":"2019-09-17","close":18631.8887},{"date":"2019-09-18","close":18729.6719},{"date":"2019-09-19","close":18863.0098},{"date":"2019-09-20","close":18951.9023},{"date":"2019-09-23","close":18943.0137},{"date":"2019-09-24","close":19080.7949},{"date":"2019-09-25","close":18849.6758},{"date":"2019-09-26","close":18854.1191},{"date":"2019-09-27","close":18685.2246},{"date":"2019-09-30","close":18831.8984},{"date":"2019-10-01","close":18836.3438},{"date":"2019-10-02","close":18529.6641},{"date":"2019-10-04","close":18422.9941},{"date":"2019-10-07","close":18418.5488},{"date":"2019-10-08","close":18671.8906},{"date":"2019-10-10","close":18543.0},{"date":"2019-10-11","close":18765.2285},{"date":"2019-10-14","close":18898.5664},{"date":"2019-10-15","close":18889.6777},{"date":"2019-10-16","close":18956.3496},{"date":"2019-10-17","close":18903.0098},{"date":"2019-10-18","close":18783.0078},{"date":"2019-10-21","close":18849.6758},{"date":"2019-10-22","close":19116.3496},{"date":"2019-10-23","close":19040.7949},{"date":"2019-10-24","close":19031.9062},{"date":"2019-10-25","close":19040.7949},{"date":"2019-10-28","close":19134.1328},{"date":"2019-10-29","close":19125.2441},{"date":"2019-10-30","close":18951.9023},{"date":"2019-10-31","close":19023.0156},{"date":"2019-11-01","close":19200.7988},{"date":"2019-11-04","close":19436.3652},{"date":"2019-11-05","close":19587.4863},{"date":"2019-11-06","close":19618.5977},{"date":"2019-11-07","close":19560.8164},{"date":"2019-11-08","close":19476.3711},{"date":"2019-11-11","close":19378.5879},{"date":"2019-11-12","close":19507.4805},{"date":"2019-11-13","close":19360.8066},{"date":"2019-11-14","close":19503.0391},{"date":"2019-11-15","close":19809.7168},{"date":"2019-11-18","close":19747.4883},{"date":"2019-11-19","close":19720.8223},{"date":"2019-11-20","close":19467.4805},{"date":"2019-11-21","close":19129.6855},{"date":"2019-11-22","close":19276.3633},{"date":"2019-11-25","close":19476.3711},{"date":"2019-11-26","close":19445.252},{"date":"2019-11-27","close":19525.2617},{"date":"2019-11-28","close":19409.6973},{"date":"2019-11-29","close":19089.6855},{"date":"2019-12-02","close":19085.2422},{"date":"2019-12-03","close":18991.9043},{"date":"2019-12-04","close":18845.2305},{"date":"2019-12-05","close":18863.0098},{"date":"2019-12-06","close":19063.0195},{"date":"2019-12-09","close":19174.1328},{"date":"2019-12-10","close":19289.6953},{"date":"2019-12-11","close":19369.6992},{"date":"2019-12-12","close":19627.4863},{"date":"2019-12-13","close":20005.2812},{"date":"2019-12-16","close":20023.0586},{"date":"2019-12-17","close":20347.5156},{"date":"2019-12-18","close":20285.2891},{"date":"2019-12-19","close":20347.5156},{"date":"2019-12-20","close":20409.7402},{"date":"2019-12-23","close":20387.5156},{"date":"2019-12-24","close":20214.1777},{"date":"2019-12-26","close":20289.7363},{"date":"2019-12-27","close":20605.3086},{"date":"2019-12-30","close":20578.6367},{"date":"2020-01-02","close":20356.4043},{"date":"2020-01-03","close":20329.7383},{"date":"2020-01-06","close":20178.6191},{"date":"2020-01-07","close":20400.8535},{"date":"2020-01-08","close":20289.7363},{"date":"2020-01-09","close":20627.5273},{"date":"2020-01-10","close":20858.6484},{"date":"2020-01-13","close":21054.2129},{"date":"2020-01-14","close":21156.4375},{"date":"2020-01-15","close":20969.7656},{"date":"2020-01-16","close":21249.7754},{"date":"2020-01-17","close":21298.666},{"date":"2020-01-20","close":21476.4512},{"date":"2020-01-21","close":21196.4414},{"date":"2020-01-22","close":21498.6738},{"date":"2020-01-23","close":21223.1074},{"date":"2020-01-28","close":20583.082},{"date":"2020-01-29","close":20654.1953},{"date":"2020-01-30","close":20280.8457},{"date":"2020-01-31","close":20027.502},{"date":"2020-02-03","close":20063.0566},{"date":"2020-02-04","close":20458.6309},{"date":"2020-02-05","close":20547.5254},{"date":"2020-02-06","close":21080.8809},{"date":"2020-02-07","close":20925.3203},{"date":"2020-02-10","close":20774.2012},{"date":"2020-02-11","close":21014.207},{"date":"2020-02-12","close":21214.2207},{"date":"2020-02-13","close":21129.7734},{"date":"2020-02-14","close":21320.8906},{"date":"2020-02-17","close":21312.0},{"date":"2020-02-18","close":20983.0977},{"date":"2020-02-19","close":20929.7617},{"date":"2020-02-20","close":20903.0938},{"date":"2020-02-21","close":20591.9727},{"date":"2020-02-24","close":19831.9375},{"date":"2020-02-25","close":20045.2812},{"date":"2020-02-26","close":19738.6016},{"date":"2020-02-27","close":19489.7031},{"date":"2020-02-28","close":18911.9004},{"date":"2020-03-02","close":19080.7949},{"date":"2020-03-03","close":19111.9082},{"date":"2020-03-04","close":19600.8184},{"date":"2020-03-05","close":19769.7148},{"date":"2020-03-06","close":19391.9199},{"date":"2020-03-09","close":18551.8848},{"date":"2020-03-10","close":18658.5566},{"date":"2020-03-11","close":18134.0879},{"date":"2020-03-12","close":17511.8418},{"date":"2020-03-13","close":17049.6016},{"date":"2020-03-16","close":16494.0195},{"date":"2020-03-17","close":16054.0039},{"date":"2020-03-18","close":15298.416},{"date":"2020-03-19","close":14156.1465},{"date":"2020-03-20","close":15040.6279},{"date":"2020-03-23","close":14369.4893},{"date":"2020-03-24","close":15653.9873},{"date":"2020-03-25","close":16489.5762},{"date":"2020-03-26","close":16249.5693},{"date":"2020-03-27","close":16480.6895},{"date":"2020-03-30","close":16498.4648},{"date":"2020-03-31","close":16787.3672},{"date":"2020-04-01","close":15951.7773},{"date":"2020-04-02","close":16414.0195},{"date":"2020-04-03","close":16414.0195},{"date":"2020-04-06","close":17031.8203},{"date":"2020-04-07","close":17214.0527},{"date":"2020-04-08","close":17076.2695},{"date":"2020-04-09","close":17262.9434},{"date":"2020-04-10","close":17436.2832},{"date":"2020-04-13","close":17196.2734},{"date":"2020-04-14","close":17387.3906},{"date":"2020-04-16","close":17436.2832},{"date":"2020-04-17","close":17951.8574},{"date":"2020-04-20","close":17711.8496},{"date":"2020-04-21","close":17520.7324},{"date":"2020-04-22","close":17698.5176},{"date":"2020-04-23","close":17894.0801},{"date":"2020-04-24","close":17654.0703},{"date":"2020-04-27","close":17969.6367},{"date":"2020-04-28","close":18001.3008},{"date":"2020-04-29","close":18209.3555},{"date":"2020-05-04","close":17675.6484},{"date":"2020-05-06","close":17933.4531},{"date":"2020-05-07","close":17910.8418},{"date":"2020-05-08","close":18100.8027},{"date":"2020-05-11","close":17928.9336},{"date":"2020-05-12","close":17874.6582},{"date":"2020-05-13","close":17983.209},{"date":"2020-05-14","close":17861.0898},{"date":"2020-05-15","close":17811.334},{"date":"2020-05-18","close":17974.1602},{"date":"2020-05-19","close":18440.0254},{"date":"2020-05-20","close":18498.8223},{"date":"2020-05-21","close":18516.9141},{"date":"2020-05-22","close":18231.9688},{"date":"2020-05-25","close":18458.1172},{"date":"2020-05-26","close":18815.4277},{"date":"2020-05-27","close":18828.998},{"date":"2020-05-28","close":18860.6602},{"date":"2020-05-29","close":18919.457},{"date":"2020-06-01","close":19181.7871},{"date":"2020-06-02","close":19398.8867},{"date":"2020-06-03","close":20136.1289},{"date":"2020-06-04","close":20127.082},{"date":"2020-06-05","close":20416.5488},{"date":"2020-06-08","close":20484.3945},{"date":"2020-06-09","close":20443.6875},{"date":"2020-06-10","close":20529.623},{"date":"2020-06-11","close":20262.7676},{"date":"2020-06-12","close":19864.748},{"date":"2020-06-15","close":18923.9766},{"date":"2020-06-16","close":19950.6855},{"date":"2020-06-17","close":19896.4121},{"date":"2020-06-18","close":19891.8906},{"date":"2020-06-19","close":19925.0},{"date":"2020-06-22","close":19878.3203},{"date":"2020-06-23","close":19887.3672},{"date":"2020-06-24","close":20190.4043},{"date":"2020-06-25","close":19787.8594},{"date":"2020-06-26","close":19991.3926},{"date":"2020-06-29","close":19647.6504},{"date":"2020-06-30","close":19819.5215},{"date":"2020-07-01","close":19760.7246},{"date":"2020-07-02","close":20027.5762},{"date":"2020-07-03","close":20156.0},{"date":"2020-07-06","close":20479.8711},{"date":"2020-07-07","close":20226.5859},{"date":"2020-07-08","close":20172.3105},{"date":"2020-07-09","close":20267.293},{"date":"2020-07-10","close":20194.9238},{"date":"2020-07-13","close":20448.209},{"date":"2020-07-14","close":20488.916},{"date":"2020-07-15","close":20611.0371},{"date":"2020-07-16","close":20466.3008},{"date":"2020-07-17","close":20556.7617},{"date":"2020-07-20","close":20547.7129},{"date":"2020-07-21","close":20746.7266},{"date":"2020-07-22","close":20737.6777},{"date":"2020-07-23","close":20538.6699},{"date":"2020-07-24","close":20461.7793},{"date":"2020-07-27","close":20624.6055},{"date":"2020-07-28","close":21067.8535},{"date":"2020-07-29","close":21122.1289},{"date":"2020-07-30","close":21230.6777},{"date":"2020-07-31","close":21063.3281},{"date":"2020-08-03","close":21076.8984},{"date":"2020-08-04","close":21266.8594},{"date":"2020-08-05","close":21597.0371},{"date":"2020-08-06","close":21850.3223},{"date":"2020-08-07","close":22017.668},{"date":"2020-08-10","close":22298.0918},{"date":"2020-08-11","close":22641.8359},{"date":"2020-08-12","close":22709.6836},{"date":"2020-08-13","close":22691.5918},{"date":"2020-08-14","close":22501.623},{"date":"2020-08-18","close":22067.4238},{"date":"2020-08-19","close":22094.5605},{"date":"2020-08-20","close":21253.291},{"date":"2020-08-21","close":21592.5156},{"date":"2020-08-24","close":21764.3848},{"date":"2020-08-25","close":22067.4238},{"date":"2020-08-26","close":22126.2227},{"date":"2020-08-27","close":21995.0566},{"date":"2020-08-28","close":22031.2363},{"date":"2020-08-31","close":21646.791},{"date":"2020-09-01","close":21836.752},{"date":"2020-09-02","close":21895.5508},{"date":"2020-09-03","close":22252.8633},{"date":"2020-09-04","close":21918.168},{"date":"2020-09-07","close":22017.668},{"date":"2020-09-08","close":22257.3867},{"date":"2020-09-09","close":22058.377},{"date":"2020-09-10","close":22239.2949},{"date":"2020-09-11","close":22243.8164},{"date":"2020-09-14","close":22501.623},{"date":"2020-09-15","close":22682.541},{"date":"2020-09-16","close":22619.2188},{"date":"2020-09-17","close":22352.3691},{"date":"2020-09-18","close":22384.0293},{"date":"2020-09-21","close":22212.1582},{"date":"2020-09-22","close":21728.2012},{"date":"2020-09-23","close":21777.957},{"date":"2020-09-24","close":21289.4785},{"date":"2020-09-25","close":21366.3672},{"date":"2020-09-28","close":21633.2207},{"date":"2020-09-29","close":21737.248},{"date":"2020-10-05","close":22090.0371},{"date":"2020-10-06","close":22094.5605},{"date":"2020-10-07","close":22338.7988},{"date":"2020-10-08","close":22361.4121},{"date":"2020-10-12","close":22406.6426},{"date":"2020-10-13","close":22415.6875},{"date":"2020-10-14","close":22257.3867},{"date":"2020-10-15","close":22108.1309},{"date":"2020-10-16","close":21918.168},{"date":"2020-10-19","close":22013.1484},{"date":"2020-10-20","close":22067.4238},{"date":"2020-10-21","close":22216.6816},{"date":"2020-10-22","close":22099.082},{"date":"2020-10-23","close":22144.3125},{"date":"2020-10-26","close":22080.9941},{"date":"2020-10-27","close":21954.3496},{"date":"2020-10-28","close":21986.0117},{"date":"2020-10-29","close":21827.707},{"date":"2020-10-30","close":21144.7441},{"date":"2020-11-02","close":21542.7617},{"date":"2020-11-03","close":21872.9375},{"date":"2020-11-04","close":22080.9941},{"date":"2020-11-05","close":22542.3301},{"date":"2020-11-06","close":22623.7461},{"date":"2020-11-09","close":22917.7344},{"date":"2020-11-10","close":22863.4609},{"date":"2020-11-11","close":23270.5254},{"date":"2020-11-12","close":23189.1152},{"date":"2020-11-13","close":23365.5059},{"date":"2020-11-16","close":23917.3027},{"date":"2020-11-17","close":23876.5977},{"date":"2020-11-18","close":23817.8008},{"date":"2020-11-19","close":23872.0781},{"date":"2020-11-20","close":23912.7812},{"date":"2020-11-23","close":24387.6914},{"date":"2020-11-24","close":24604.793},{"date":"2020-11-25","close":24428.3965},{"date":"2020-11-26","close":24772.1426},{"date":"2020-11-27","close":24803.7988},{"date":"2020-11-30","close":24310.8008},{"date":"2020-12-01","close":24740.4824},{"date":"2020-12-02","close":25233.4824},{"date":"2020-12-03","close":25409.875},{"date":"2020-12-04","close":25825.9863},{"date":"2020-12-07","close":26043.0859},{"date":"2020-12-08","close":25608.8848},{"date":"2020-12-09","close":26183.2988},{"date":"2020-12-10","close":25984.2871},{"date":"2020-12-11","close":26119.9746},{"date":"2020-12-14","close":26079.2715},{"date":"2020-12-15","close":26079.2715},{"date":"2020-12-16","close":26187.8203},{"date":"2020-12-17","close":26079.2715},{"date":"2020-12-18","close":26088.3164},{"date":"2020-12-21","close":26092.8359},{"date":"2020-12-22","close":25608.8848},{"date":"2020-12-23","close":25997.8574},{"date":"2020-12-24","close":26531.5645},{"date":"2020-12-28","close":26676.2988},{"date":"2020-12-29","close":27119.5488},{"date":"2020-12-30","close":27617.0703},{"date":"2021-01-04","close":28449.2891},{"date":"2021-01-05","close":28869.9238},{"date":"2021-01-06","close":28435.7227},{"date":"2021-01-07","close":29236.2832},{"date":"2021-01-08","close":30638.3926},{"date":"2021-01-11","close":30642.9199},{"date":"2021-01-12","close":30335.3535},{"date":"2021-01-13","close":30538.8887},{"date":"2021-01-14","close":30602.2109},{"date":"2021-01-15","close":29982.5645},{"date":"2021-01-18","close":29304.127},{"date":"2021-01-19","close":29851.4023},{"date":"2021-01-20","close":30213.2383},{"date":"2021-01-21","close":30620.3027},{"date":"2021-01-22","close":30416.7715},{"date":"2021-01-25","close":31154.0059},{"date":"2021-01-26","close":30371.5371},{"date":"2021-01-27","close":29996.1367},{"date":"2021-01-28","close":29738.3262},{"date":"2021-01-29","close":28946.8145},{"date":"2021-02-01","close":29503.1348},{"date":"2021-02-02","close":30082.0703},{"date":"2021-02-03","close":30231.3262},{"date":"2021-02-04","close":29720.2363},{"date":"2021-02-05","close":30077.5488},{"date":"2021-02-08","close":29905.6777},{"date":"2021-02-09","close":29851.4023},{"date":"2021-02-10","close":29987.0898},{"date":"2021-02-15","close":30339.8828},{"date":"2021-02-16","close":30452.9512},{"date":"2021-02-17","close":30154.4395},{"date":"2021-02-18","close":29779.0352},{"date":"2021-02-19","close":29950.9023},{"date":"2021-02-22","close":29742.8516},{"date":"2021-02-23","close":29593.5938},{"date":"2021-02-24","close":28951.3379},{"date":"2021-02-25","close":30018.75},{"date":"2021-02-26","close":29249.8516},{"date":"2021-03-02","close":29494.0879},{"date":"2021-03-03","close":29887.5859},{"date":"2021-03-04","close":29435.2891},{"date":"2021-03-05","close":29399.1074},{"date":"2021-03-08","close":29100.5938},{"date":"2021-03-09","close":28996.5664},{"date":"2021-03-10","close":28756.8516},{"date":"2021-03-11","close":29385.541},{"date":"2021-03-12","close":29688.5762},{"date":"2021-03-15","close":29530.2734},{"date":"2021-03-16","close":29647.8672},{"date":"2021-03-17","close":29435.2891},{"date":"2021-03-18","close":29729.2832},{"date":"2021-03-19","close":29408.1523},{"date":"2021-03-22","close":29367.4453},{"date":"2021-03-23","close":29077.9805},{"date":"2021-03-24","close":28892.5371},{"date":"2021-03-25","close":28942.2891},{"date":"2021-03-26","close":29150.3477},{"date":"2021-03-29","close":29163.9141},{"date":"2021-03-30","close":29575.5039},{"date":"2021-03-31","close":29466.9531},{"date":"2021-04-01","close":29706.668},{"date":"2021-04-02","close":30100.1641},{"date":"2021-04-05","close":30253.9453},{"date":"2021-04-06","close":30231.3262},{"date":"2021-04-07","close":30294.6504},{"date":"2021-04-08","close":30299.1699},{"date":"2021-04-09","close":30181.5762},{"date":"2021-04-12","close":30154.4395},{"date":"2021-04-13","close":30389.6289},{"date":"2021-04-14","close":30638.3926},{"date":"2021-04-15","close":30692.6699},{"date":"2021-04-16","close":30656.4844},{"date":"2021-04-19","close":30606.7324},{"date":"2021-04-20","close":30724.3301},{"date":"2021-04-21","close":30312.7422},{"date":"2021-04-22","close":30317.2637},{"date":"2021-04-23","close":30276.5566},{"date":"2021-04-26","close":30543.4102},{"date":"2021-04-27","close":30529.8418},{"date":"2021-04-28","close":30235.8516},{"date":"2021-04-29","close":30222.0664},{"date":"2021-04-30","close":29937.123},{"date":"2021-05-03","close":29725.7168},{"date":"2021-05-04","close":30093.3809},{"date":"2021-05-06","close":30139.3379},{"date":"2021-05-07","close":30263.4258},{"date":"2021-05-10","close":30759.7754},{"date":"2021-05-11","close":30240.4492},{"date":"2021-05-12","close":29785.459},{"date":"2021-05-13","close":29404.0098},{"date":"2021-05-14","close":29615.416},{"date":"2021-05-17","close":29500.5215},{"date":"2021-05-18","close":29836.0156},{"date":"2021-05-20","close":29780.8633},{"date":"2021-05-21","close":29753.2891},{"date":"2021-05-24","close":29633.7988},{"date":"2021-05-25","close":29914.1426},{"date":"2021-05-26","close":29872.7793},{"date":"2021-05-27","close":29822.2305},{"date":"2021-05-28","close":30052.0176},{"date":"2021-05-31","close":30084.1895},{"date":"2021-06-01","close":30231.2578},{"date":"2021-06-02","close":30185.2949},{"date":"2021-06-03","close":30571.3457},{"date":"2021-06-04","close":30424.2793},{"date":"2021-06-07","close":30465.6426},{"date":"2021-06-08","close":30387.5098},{"date":"2021-06-09","close":30079.5957},{"date":"2021-06-10","close":30235.8496},{"date":"2021-06-11","close":30451.8555},{"date":"2021-06-14","close":30465.6426},{"date":"2021-06-15","close":30562.1543},{"date":"2021-06-16","close":30709.2188},{"date":"2021-06-17","close":30672.4531},{"date":"2021-06-18","close":30589.7285},{"date":"2021-06-21","close":30465.6426},{"date":"2021-06-22","close":30548.3672},{"date":"2021-06-23","close":30791.9414},{"date":"2021-06-24","close":30961.9902},{"date":"2021-06-25","close":30957.3945},{"date":"2021-06-28","close":30943.6074},{"date":"2021-06-29","close":30791.9414},{"date":"2021-06-30","close":31030.9277},{"date":"2021-07-01","close":30791.9414},{"date":"2021-07-02","close":30718.4102},{"date":"2021-07-05","close":30902.2461},{"date":"2021-07-06","close":30948.2031},{"date":"2021-07-07","close":30819.5176},{"date":"2021-07-08","close":30608.1133},{"date":"2021-07-09","close":30235.8496},{"date":"2021-07-12","close":30479.4297},{"date":"2021-07-13","close":30640.2832},{"date":"2021-07-14","close":30525.3867},{"date":"2021-07-15","close":30727.6035},{"date":"2021-07-16","close":30736.791},{"date":"2021-07-19","close":30327.7676},{"date":"2021-07-20","close":30249.6387},{"date":"2021-07-21","close":30070.4023},{"date":"2021-07-22","close":30424.2793},{"date":"2021-07-23","close":30451.8555},{"date":"2021-07-26","close":30194.4922},{"date":"2021-07-27","close":30143.9375},{"date":"2021-07-28","close":30130.1465},{"date":"2021-07-29","close":30222.0664},{"date":"2021-07-30","close":29854.3984},{"date":"2021-08-02","close":30093.3809},{"date":"2021-08-03","close":30369.1309},{"date":"2021-08-04","close":30667.8574},{"date":"2021-08-05","close":30709.2188},{"date":"2021-08-06","close":30516.1953},{"date":"2021-08-09","close":30461.0469},{"date":"2021-08-10","close":30222.0664},{"date":"2021-08-11","close":29983.0801},{"date":"2021-08-12","close":29822.2305},{"date":"2021-08-13","close":29385.627},{"date":"2021-08-17","close":29045.5352},{"date":"2021-08-18","close":29284.5195},{"date":"2021-08-19","close":28705.4473},{"date":"2021-08-20","close":28397.5254},{"date":"2021-08-23","close":28650.2949},{"date":"2021-08-24","close":29063.918},{"date":"2021-08-25","close":29229.3672},{"date":"2021-08-26","close":28907.6621},{"date":"2021-08-27","close":28880.0859},{"date":"2021-08-30","close":28939.834},{"date":"2021-08-31","close":29537.2871},{"date":"2021-09-01","close":29569.459},{"date":"2021-09-02","close":29358.0527},{"date":"2021-09-03","close":29560.2695},{"date":"2021-09-06","close":29606.2246},{"date":"2021-09-07","close":29449.9668},{"date":"2021-09-08","close":29063.918},{"date":"2021-09-09","close":28654.8906},{"date":"2021-09-10","close":28687.0605},{"date":"2021-09-13","close":28714.6387},{"date":"2021-09-14","close":28916.8496},{"date":"2021-09-15","close":29017.9629},{"date":"2021-09-16","close":28714.6387},{"date":"2021-09-17","close":28778.9766},{"date":"2021-09-23","close":28783.5742},{"date":"2021-09-24","close":28769.7891},{"date":"2021-09-27","close":28760.5977},{"date":"2021-09-28","close":28503.2305},{"date":"2021-09-29","close":28121.7793},{"date":"2021-09-30","close":28255.0547},{"date":"2021-10-01","close":27804.6699},{"date":"2021-10-05","close":27220.9961},{"date":"2021-10-06","close":26922.2676},{"date":"2021-10-07","close":27262.3613},{"date":"2021-10-08","close":27303.7207},{"date":"2021-10-12","close":26738.4395},{"date":"2021-10-13","close":27083.125},{"date":"2021-10-14","close":27349.6836},{"date":"2021-10-15","close":27694.3691},{"date":"2021-10-18","close":27565.6836},{"date":"2021-10-19","close":27772.4961},{"date":"2021-10-20","close":27703.5605},{"date":"2021-10-21","close":27620.832},{"date":"2021-10-22","close":27639.2148},{"date":"2021-10-25","close":27850.625},{"date":"2021-10-26","close":28085.0098},{"date":"2021-10-27","close":27818.4551},{"date":"2021-10-28","close":27804.6699},{"date":"2021-10-29","close":27391.041},{"date":"2021-11-01","close":27542.7051},{"date":"2021-11-02","close":27772.4961},{"date":"2021-11-03","close":27409.4258},{"date":"2021-11-04","close":27630.0254},{"date":"2021-11-05","close":27487.5547},{"date":"2021-11-08","close":27414.0215},{"date":"2021-11-09","close":27464.5781},{"date":"2021-11-10","close":27294.5312},{"date":"2021-11-11","close":27216.4043},{"date":"2021-11-12","close":27547.3008},{"date":"2021-11-15","close":27836.8379},{"date":"2021-11-16","close":27786.2852},{"date":"2021-11-17","close":27510.5352},{"date":"2021-11-18","close":27450.7891},{"date":"2021-11-19","close":27487.5547},{"date":"2021-11-22","close":28250.4609},{"date":"2021-11-23","close":27970.1172},{"date":"2021-11-24","close":27910.3691},{"date":"2021-11-25","close":27694.3691},{"date":"2021-11-26","close":27179.6348},{"date":"2021-11-29","close":26945.25},{"date":"2021-11-30","close":26416.7305},{"date":"2021-12-01","close":27156.6562},{"date":"2021-12-02","close":27524.3203},{"date":"2021-12-03","close":27685.1758},{"date":"2021-12-06","close":27813.8594},{"date":"2021-12-07","close":27993.0938},{"date":"2021-12-08","close":28043.6484},{"date":"2021-12-09","close":28305.6113},{"date":"2021-12-10","close":28195.3086},{"date":"2021-12-13","close":28130.9688},{"date":"2021-12-14","close":28002.2891},{"date":"2021-12-15","close":28002.2891},{"date":"2021-12-16","close":28103.3945},{"date":"2021-12-17","close":28181.5215},{"date":"2021-12-20","close":27680.5801},{"date":"2021-12-21","close":27832.2441},{"date":"2021-12-22","close":27933.3477},{"date":"2021-12-23","close":28181.5215},{"date":"2021-12-24","close":28305.6113},{"date":"2021-12-27","close":28153.9492},{"date":"2021-12-28","close":28301.0137},{"date":"2021-12-29","close":28356.166},{"date":"2021-12-30","close":28259.6504},{"date":"2022-01-03","close":28232.0},{"date":"2022-01-04","close":28236.6758},{"date":"2022-01-05","close":27823.0488},{"date":"2022-01-06","close":27574.875},{"date":"2022-01-07","close":27864.4141},{"date":"2022-01-10","close":27620.832},{"date":"2022-01-11","close":27827.6445},{"date":"2022-01-12","close":28218.291},{"date":"2022-01-13","close":28057.4316},{"date":"2022-01-14","close":27731.1328},{"date":"2022-01-17","close":27391.041},{"date":"2022-01-18","close":27207.2109},{"date":"2022-01-19","close":27087.7188},{"date":"2022-01-20","close":27175.0391},{"date":"2022-01-21","close":26926.8672},{"date":"2022-01-24","close":26618.9453},{"date":"2022-01-25","close":26012.2988},{"date":"2022-01-26","close":25911.1914},{"date":"2022-01-27","close":25074.7539},{"date":"2022-01-28","close":25736.5508},{"date":"2022-02-03","close":25906.5957},{"date":"2022-02-04","close":26223.709},{"date":"2022-02-07","close":25975.5312},{"date":"2022-02-08","close":26035.2773},{"date":"2022-02-09","close":26421.3281},{"date":"2022-02-10","close":26632.7363},{"date":"2022-02-11","close":26384.5605},{"date":"2022-02-14","close":26095.0},{"date":"2022-02-15","close":25856.041},{"date":"2022-02-16","close":26315.6211},{"date":"2022-02-17","close":26476.4766},{"date":"2022-02-18","close":26393.7539},{"date":"2022-02-21","close":26389.1543},{"date":"2022-02-22","close":25980.1289},{"date":"2022-02-23","close":26140.9805},{"date":"2022-02-24","close":25465.3984},{"date":"2022-02-25","close":25612.4668},{"date":"2022-02-28","close":25810.084},{"date":"2022-03-02","close":25810.084},{"date":"2022-03-03","close":26242.0898},{"date":"2022-03-04","close":25865.2305},{"date":"2022-03-07","close":25253.9883},{"date":"2022-03-08","close":25010.4141},{"date":"2022-03-10","close":25529.7363},{"date":"2022-03-11","close":25336.7168},{"date":"2022-03-14","close":25249.3945},{"date":"2022-03-15","close":25106.9258},{"date":"2022-03-16","close":25405.6504},{"date":"2022-03-17","close":25842.2559},{"date":"2022-03-18","close":25924.9766},{"date":"2022-03-21","close":25621.6562},{"date":"2022-03-22","close":25805.4863},{"date":"2022-03-23","close":26007.7031},{"date":"2022-03-24","close":25938.7695},{"date":"2022-03-25","close":25833.0605},{"date":"2022-03-28","close":25874.4258},{"date":"2022-03-29","close":25952.5527},{"date":"2022-03-30","close":26049.0645},{"date":"2022-03-31","close":26095.0234},{"date":"2022-04-01","close":25998.5117},{"date":"2022-04-04","close":26049.0645},{"date":"2022-04-05","close":26104.2168},{"date":"2022-04-06","close":25764.125},{"date":"2022-04-07","close":25469.9941},{"date":"2022-04-08","close":25419.4395},{"date":"2022-04-11","close":25437.8242},{"date":"2022-04-12","close":25217.2227},{"date":"2022-04-13","close":25635.4414},{"date":"2022-04-14","close":25497.5684},{"date":"2022-04-15","close":25249.3945},{"date":"2022-04-18","close":25217.2227},{"date":"2022-04-19","close":25525.1445},{"date":"2022-04-20","close":25566.5059},{"date":"2022-04-21","close":25663.0156},{"date":"2022-04-22","close":25368.8848},{"date":"2022-04-25","close":24959.8594},{"date":"2022-04-26","close":25051.7734},{"date":"2022-04-27","close":24716.2812},{"date":"2022-04-28","close":24860.6582},{"date":"2022-04-29","close":25340.3574},{"date":"2022-05-02","close":25242.0},{"date":"2022-05-03","close":25289.1289},{"date":"2022-05-04","close":25251.8691},{"date":"2022-05-06","close":24963.1172},{"date":"2022-05-09","close":24706.0},{"date":"2022-05-10","close":24618.4785},{"date":"2022-05-11","close":24627.791},{"date":"2022-05-12","close":24236.5801},{"date":"2022-05-13","close":24674.3672},{"date":"2022-05-16","close":24623.1348},{"date":"2022-05-17","close":24879.2852},{"date":"2022-05-18","close":24925.8613},{"date":"2022-05-19","close":24576.5625},{"date":"2022-05-20","close":24967.7754},{"date":"2022-05-23","close":25032.9766},{"date":"2022-05-24","close":24702.3066},{"date":"2022-05-25","close":24795.457},{"date":"2022-05-26","close":24590.5332},{"date":"2022-05-27","close":24818.7402},{"date":"2022-05-30","close":25186.668},{"date":"2022-05-31","close":25261.1816},{"date":"2022-06-02","close":25070.2344},{"date":"2022-06-03","close":25186.668},{"date":"2022-06-07","close":24720.9375},{"date":"2022-06-08","close":24734.9102},{"date":"2022-06-09","close":24613.8203},{"date":"2022-06-10","close":24446.1582},{"date":"2022-06-13","close":23607.8418},{"date":"2022-06-14","close":23519.3555},{"date":"2022-06-15","close":23081.5684},{"date":"2022-06-16","close":23062.9414},{"date":"2022-06-17","close":22839.3887},{"date":"2022-06-20","close":22504.0664},{"date":"2022-06-21","close":22634.4668},{"date":"2022-06-22","close":22145.4531},{"date":"2022-06-23","close":21963.8164},{"date":"2022-06-24","close":22420.2324},{"date":"2022-06-27","close":22713.6426},{"date":"2022-06-28","close":22839.3887},{"date":"2022-06-29","close":22508.7207},{"date":"2022-06-30","close":22098.8809},{"date":"2022-07-01","close":21814.7852},{"date":"2022-07-04","close":21903.2734},{"date":"2022-07-05","close":22192.0273},{"date":"2022-07-06","close":21810.125},{"date":"2022-07-07","close":22215.3105},{"date":"2022-07-08","close":22373.6602},{"date":"2022-07-11","close":22238.5977},{"date":"2022-07-12","close":22033.6777},{"date":"2022-07-13","close":22150.1074},{"date":"2022-07-14","close":22056.9629},{"date":"2022-07-15","close":22164.082},{"date":"2022-07-18","close":22699.668},{"date":"2022-07-19","close":22597.2109},{"date":"2022-07-20","close":22797.4727},{"date":"2022-07-21","close":23044.3125},{"date":"2022-07-22","close":22890.6211},{"date":"2022-07-25","close":22969.793},{"date":"2022-07-26","close":23062.9414},{"date":"2022-07-27","close":22997.7383},{"date":"2022-07-28","close":23193.3438},{"date":"2022-07-29","close":23211.9707},{"date":"2022-08-01","close":23235.2598},{"date":"2022-08-02","close":23104.8535},{"date":"2022-08-03","close":23235.2598},{"date":"2022-08-04","close":23454.1523},{"date":"2022-08-05","close":23542.6406},{"date":"2022-08-08","close":23486.7539},{"date":"2022-08-09","close":23579.9004},{"date":"2022-08-10","close":23286.4922},{"date":"2022-08-11","close":23668.3887},{"date":"2022-08-12","close":23719.6191},{"date":"2022-08-16","close":23803.4492},{"date":"2022-08-17","close":23677.7051},{"date":"2022-08-18","close":23626.4746},{"date":"2022-08-19","close":23426.2109},{"date":"2022-08-22","close":23174.7168},{"date":"2022-08-23","close":22876.6484},{"date":"2022-08-24","close":22932.5352},{"date":"2022-08-25","close":23202.6582},{"date":"2022-08-26","close":23202.6582},{"date":"2022-08-29","close":22648.4395},{"date":"2022-08-30","close":22881.3047},{"date":"2022-08-31","close":23114.1719},{"date":"2022-09-01","close":22615.8398},{"date":"2022-09-02","close":22466.8047},{"date":"2022-09-05","close":22429.5449},{"date":"2022-09-06","close":22429.5449},{"date":"2022-09-07","close":22117.5078},{"date":"2022-09-08","close":22210.6523},{"date":"2022-09-13","close":22876.6484},{"date":"2022-09-14","close":22462.1484},{"date":"2022-09-15","close":22308.457},{"date":"2022-09-16","close":22122.166},{"date":"2022-09-19","close":21982.4492},{"date":"2022-09-20","close":22033.6777},{"date":"2022-09-21","close":21884.6445},{"date":"2022-09-22","close":21656.4355},{"date":"2022-09-23","close":21386.3125},{"date":"2022-09-26","close":20860.0391},{"date":"2022-09-27","close":20874.0098},{"date":"2022-09-28","close":20352.3926},{"date":"2022-09-29","close":20366.3652},{"date":"2022-09-30","close":20305.8184},{"date":"2022-10-04","close":20790.1777},{"date":"2022-10-05","close":20846.0664},{"date":"2022-10-06","close":21050.9863},{"date":"2022-10-07","close":20995.0996},{"date":"2022-10-11","close":20561.9707},{"date":"2022-10-12","close":20715.6621},{"date":"2022-10-13","close":20492.1113},{"date":"2022-10-14","close":20892.6406},{"date":"2022-10-17","close":20934.5547},{"date":"2022-10-18","close":21237.2793},{"date":"2022-10-19","close":21064.959},{"date":"2022-10-20","close":20869.3516},{"date":"2022-10-21","close":20897.2949},{"date":"2022-10-24","close":21032.3594},{"date":"2022-10-25","close":21120.8457},{"date":"2022-10-26","close":21283.8535},{"date":"2022-10-27","close":21633.1504},{"date":"2022-10-28","close":21353.7129},{"date":"2022-10-31","close":21647.1191},{"date":"2022-11-01","close":21931.2148},{"date":"2022-11-02","close":21987.1035},{"date":"2022-11-03","close":21833.4141},{"date":"2022-11-04","close":22015.0488},{"date":"2022-11-07","close":22182.7109},{"date":"2022-11-08","close":22569.2656},{"date":"2022-11-09","close":22778.8438},{"date":"2022-11-10","close":22494.75},{"date":"2022-11-11","close":23361.0078},{"date":"2022-11-14","close":23184.0293},{"date":"2022-11-15","close":23225.9434},{"date":"2022-11-16","close":23193.3438},{"date":"2022-11-17","close":22876.6484},{"date":"2022-11-18","close":22885.9609},{"date":"2022-11-21","close":22662.4141},{"date":"2022-11-22","close":22457.4902},{"date":"2022-11-23","close":22667.0684},{"date":"2022-11-24","close":22876.6484},{"date":"2022-11-25","close":22811.4453},{"date":"2022-11-28","close":22532.0078},{"date":"2022-11-29","close":22695.0137},{"date":"2022-11-30","close":23118.8262},{"date":"2022-12-01","close":23188.6875},{"date":"2022-12-02","close":22736.9316},{"date":"2022-12-05","close":22629.8125},{"date":"2022-12-06","close":22345.7168},{"date":"2022-12-07","close":22252.5723},{"date":"2022-12-08","close":22252.5723},{"date":"2022-12-09","close":22434.2051},{"date":"2022-12-12","close":22350.373},{"date":"2022-12-13","close":22308.457},{"date":"2022-12-14","close":22541.3223},{"date":"2022-12-15","close":22182.7109},{"date":"2022-12-16","close":22112.8535},{"date":"2022-12-19","close":22052.3066},{"date":"2022-12-20","close":21907.9297},{"date":"2022-12-21","close":21842.7285},{"date":"2022-12-22","close":22150.1074},{"date":"2022-12-23","close":21768.2109},{"date":"2022-12-26","close":21707.666},{"date":"2022-12-27","close":21884.6445},{"date":"2022-12-28","close":21679.7207},{"date":"2022-12-29","close":21293.168},{"date":"2023-01-02","close":21144.1328},{"date":"2023-01-03","close":21190.7051},{"date":"2023-01-04","close":21675.0645},{"date":"2023-01-05","close":21828.7559},{"date":"2023-01-06","close":22038.334},{"date":"2023-01-09","close":22662.4141},{"date":"2023-01-10","close":22699.668},{"date":"2023-01-11","close":22704.3301},{"date":"2023-01-12","close":22806.7871},{"date":"2023-01-13","close":22918.5625},{"date":"2023-01-16","close":23072.2539},{"date":"2023-01-17","close":22881.3047},{"date":"2023-01-18","close":22690.3555},{"date":"2023-01-19","close":22848.7051},{"date":"2023-01-20","close":23030.3379},{"date":"2023-01-25","close":23468.125},{"date":"2023-01-26","close":23789.4785},{"date":"2023-01-27","close":24003.7148},{"date":"2023-01-30","close":23579.9004},{"date":"2023-01-31","close":23207.3184},{"date":"2023-02-01","close":23458.8125},{"date":"2023-02-02","close":23752.2188},{"date":"2023-02-03","close":23859.3359},{"date":"2023-02-06","close":23374.9805},{"date":"2023-02-07","close":23416.8945},{"date":"2023-02-08","close":23868.6504},{"date":"2023-02-09","close":23822.0781},{"date":"2023-02-10","close":23719.6191},{"date":"2023-02-13","close":23579.9004},{"date":"2023-02-14","close":23663.7305},{"date":"2023-02-15","close":23291.1445},{"date":"2023-02-16","close":23649.7578},{"date":"2023-02-17","close":23458.8125},{"date":"2023-02-20","close":23561.2695},{"date":"2023-02-21","close":23477.4375},{"date":"2023-02-22","close":23142.1152},{"date":"2023-02-23","close":23342.3789},{"date":"2023-02-24","close":23132.8008},{"date":"2023-02-27","close":22969.793},{"date":"2023-02-28","close":23025.6816},{"date":"2023-03-02","close":23081.5684},{"date":"2023-03-03","close":23142.1152},{"date":"2023-03-06","close":23463.4668},{"date":"2023-03-07","close":23347.0352},{"date":"2023-03-08","close":23044.3125},{"date":"2023-03-09","close":22951.1621},{"date":"2023-03-10","close":22708.9844},{"date":"2023-03-13","close":22913.9062},{"date":"2023-03-14","close":22406.2617},{"date":"2023-03-15","close":22625.1543},{"date":"2023-03-16","close":22564.6094},{"date":"2023-03-17","close":22820.7578},{"date":"2023-03-20","close":22643.7832},{"date":"2023-03-21","close":22681.0391},{"date":"2023-03-22","close":22974.4531},{"date":"2023-03-23","close":23146.7715},{"date":"2023-03-24","close":23007.0508},{"date":"2023-03-27","close":22909.25},{"date":"2023-03-28","close":23114.1719},{"date":"2023-03-29","close":23146.7715},{"date":"2023-03-30","close":23291.1445},{"date":"2023-03-31","close":23593.873},{"date":"2023-04-03","close":23472.7832},{"date":"2023-04-04","close":23575.2422},{"date":"2023-04-05","close":23747.5625},{"date":"2023-04-06","close":23347.0352},{"date":"2023-04-07","close":23700.9902},{"date":"2023-04-10","close":23896.5996},{"date":"2023-04-11","close":24287.8066},{"date":"2023-04-12","close":24301.7832},{"date":"2023-04-13","close":24348.3555},{"date":"2023-04-14","close":24511.3594},{"date":"2023-04-17","close":24366.9844},{"date":"2023-04-18","close":24357.6699},{"date":"2023-04-19","close":24376.2969},{"date":"2023-04-20","close":24306.4375},{"date":"2023-04-21","close":24152.748},{"date":"2023-04-24","close":24036.3145},{"date":"2023-04-25","close":23756.877},{"date":"2023-04-26","close":23724.2773},{"date":"2023-04-27","close":23828.7441},{"date":"2023-04-28","close":23871.4824},{"date":"2023-05-02","close":24132.6602},{"date":"2023-05-03","close":23947.4629},{"date":"2023-05-04","close":23966.457},{"date":"2023-05-08","close":24165.9004},{"date":"2023-05-09","close":24123.1621},{"date":"2023-05-10","close":23975.9551},{"date":"2023-05-11","close":23904.7246},{"date":"2023-05-12","close":23776.5117},{"date":"2023-05-15","close":23767.0137},{"date":"2023-05-16","close":23861.9883},{"date":"2023-05-17","close":23966.457},{"date":"2023-05-18","close":24198.0},{"date":"2023-05-19","close":24469.8164},{"date":"2023-05-22","close":24631.2695},{"date":"2023-05-23","close":24707.2461},{"date":"2023-05-24","close":24655.0},{"date":"2023-05-25","close":24617.0234},{"date":"2023-05-26","close":24749.9844},{"date":"2023-05-30","close":25106.1328},{"date":"2023-05-31","close":25001.6621},{"date":"2023-06-01","close":24954.1777},{"date":"2023-06-02","close":25163.1211},{"date":"2023-06-05","close":25248.5957},{"date":"2023-06-07","close":25163.1211},{"date":"2023-06-08","close":25110.8828},{"date":"2023-06-09","close":25452.7852},{"date":"2023-06-12","close":25281.8359},{"date":"2023-06-13","close":25395.8027},{"date":"2023-06-14","close":25281.8359},{"date":"2023-06-15","close":25234.3477},{"date":"2023-06-16","close":25267.5879},{"date":"2023-06-19","close":25167.8672},{"date":"2023-06-20","close":25082.3906},{"date":"2023-06-21","close":24963.6719},{"date":"2023-06-22","close":25049.1484},{"date":"2023-06-23","close":24887.6953},{"date":"2023-06-26","close":24944.6797},{"date":"2023-06-27","close":24897.1953},{"date":"2023-06-28","close":24892.4434},{"date":"2023-06-29","close":24863.9512},{"date":"2023-06-30","close":24977.918},{"date":"2023-07-03","close":25287.0},{"date":"2023-07-04","close":25182.0},{"date":"2023-07-05","close":25030.0},{"date":"2023-07-06","close":24801.0},{"date":"2023-07-07","close":24479.3105},{"date":"2023-07-10","close":24336.8496},{"date":"2023-07-11","close":24754.0},{"date":"2023-07-12","close":24939.0},{"date":"2023-07-13","close":25186.0},{"date":"2023-07-14","close":25500.2695},{"date":"2023-07-17","close":25476.5312},{"date":"2023-07-18","close":25333.0},{"date":"2023-07-19","close":25258.0898},{"date":"2023-07-20","close":25262.8418},{"date":"2023-07-21","close":25210.6055},{"date":"2023-07-24","close":25372.0566},{"date":"2023-07-25","close":25371.0},{"date":"2023-07-26","close":25068.1445},{"date":"2023-07-27","close":25381.0},{"date":"2023-07-28","close":25414.7949},{"date":"2023-07-31","close":25485.0},{"date":"2023-08-01","close":25932.0},{"date":"2023-08-02","close":25309.0},{"date":"2023-08-03","close":25210.6055},{"date":"2023-08-04","close":25215.3516},{"date":"2023-08-07","close":25110.8828},{"date":"2023-08-08","close":24901.9414},{"date":"2023-08-09","close":25115.6309},{"date":"2023-08-10","close":25063.3945},{"date":"2023-08-11","close":25025.4082},{"date":"2023-08-14","close":24730.9902},{"date":"2023-08-16","close":24341.5996},{"date":"2023-08-17","close":24384.3398},{"date":"2023-08-18","close":24260.873},{"date":"2023-08-21","close":24284.6152},{"date":"2023-08-22","close":24360.5957},{"date":"2023-08-23","close":24241.877},{"date":"2023-08-24","close":24593.2773},{"date":"2023-08-25","close":24365.3438},{"date":"2023-08-28","close":24422.3281},{"date":"2023-08-29","close":24512.5547},{"date":"2023-08-30","close":24621.7715},{"date":"2023-08-31","close":24707.2461},{"date":"2023-09-01","close":24887.6953},{"date":"2023-09-04","close":25072.8926},{"date":"2023-09-05","close":25025.4082},{"date":"2023-09-06","close":24882.9473},{"date":"2023-09-07","close":24773.7285},{"date":"2023-09-08","close":24730.9902},{"date":"2023-09-11","close":24787.9746},{"date":"2023-09-12","close":24764.2285},{"date":"2023-09-13","close":24792.7207},{"date":"2023-09-14","close":25025.4082},{"date":"2023-09-15","close":25367.3105},{"date":"2023-09-18","close":25163.1211},{"date":"2023-09-19","close":24968.4238},{"date":"2023-09-20","close":24935.1816},{"date":"2023-09-21","close":24560.0391},{"date":"2023-09-22","close":24498.3086},{"date":"2023-09-25","close":24398.584},{"date":"2023-09-26","close":24184.8926},{"date":"2023-09-27","close":24165.9004},{"date":"2023-10-04","close":23643.5488},{"date":"2023-10-05","close":23586.5645},{"date":"2023-10-06","close":23605.5605},{"date":"2023-10-10","close":23643.5488},{"date":"2023-10-11","close":23985.4492},{"date":"2023-10-12","close":24275.1211},{"date":"2023-10-13","close":24123.1621},{"date":"2023-10-16","close":23942.7109},{"date":"2023-10-17","close":24251.375},{"date":"2023-10-18","close":24284.6152},{"date":"2023-10-19","close":23918.9727},{"date":"2023-10-20","close":23577.0684},{"date":"2023-10-23","close":23391.8672},{"date":"2023-10-24","close":23562.8223},{"date":"2023-10-25","close":23448.8535},{"date":"2023-10-26","close":22803.0371},{"date":"2023-10-27","close":22860.0215},{"date":"2023-10-30","close":22869.5176},{"date":"2023-10-31","close":22632.0859},{"date":"2023-11-01","close":22864.7695},{"date":"2023-11-02","close":23277.9004},{"date":"2023-11-03","close":23553.3242},{"date":"2023-11-06","close":24764.2285},{"date":"2023-11-07","close":24222.8828},{"date":"2023-11-08","close":23871.4824},{"date":"2023-11-09","close":24070.9258},{"date":"2023-11-10","close":23975.9551},{"date":"2023-11-13","close":23909.4727},{"date":"2023-11-14","close":24189.6445},{"date":"2023-11-15","close":24612.2754},{"date":"2023-11-16","close":24621.7715},{"date":"2023-11-17","close":24503.0566},{"date":"2023-11-20","close":24697.752},{"date":"2023-11-21","close":24787.9746},{"date":"2023-11-22","close":24868.7031},{"date":"2023-11-23","close":24849.7051},{"date":"2023-11-24","close":24697.752},{"date":"2023-11-27","close":24560.0391},{"date":"2023-11-28","close":24878.1973},{"date":"2023-11-29","close":24844.957},{"date":"2023-11-30","close":24887.6953},{"date":"2023-12-01","close":24707.2461},{"date":"2023-12-04","close":24806.9668},{"date":"2023-12-05","close":24545.793},{"date":"2023-12-06","close":24693.0},{"date":"2023-12-07","close":24583.7832},{"date":"2023-12-08","close":24892.4434},{"date":"2023-12-11","close":24873.4492},{"date":"2023-12-12","close":25025.4082},{"date":"2023-12-13","close":24892.4434},{"date":"2023-12-14","close":25153.6211},{"date":"2023-12-15","close":25443.2871},{"date":"2023-12-18","close":25310.3262},{"date":"2023-12-19","close":25357.8125},{"date":"2023-12-20","close":25837.4258},{"date":"2023-12-21","close":25680.7207},{"date":"2023-12-22","close":25837.4258},{"date":"2023-12-26","close":25865.918},{"date":"2023-12-27","close":26136.5898},{"date":"2023-12-28","close":26573.4688},{"date":"2024-01-02","close":26896.377},{"date":"2024-01-03","close":26188.8281},{"date":"2024-01-04","close":25908.6562},{"date":"2024-01-05","close":25766.1973},{"date":"2024-01-08","close":25737.7031},{"date":"2024-01-09","close":25642.7305},{"date":"2024-01-10","close":25410.0488},{"date":"2024-01-11","close":25519.2695},{"date":"2024-01-12","close":25158.3672},{"date":"2024-01-15","close":25167.8672},{"date":"2024-01-16","close":24977.918},{"date":"2024-01-17","close":24308.3594},{"date":"2024-01-18","close":24388.0},{"date":"2024-01-19","close":24745.2363},{"date":"2024-01-22","close":24802.2188},{"date":"2024-01-23","close":24892.4434},{"date":"2024-01-24","close":24816.4668},{"date":"2024-01-25","close":24745.2363},{"date":"2024-01-26","close":24911.4395},{"date":"2024-01-29","close":25196.3574},{"date":"2024-01-30","close":25144.123},{"date":"2024-01-31","close":25063.3945},{"date":"2024-02-01","close":25467.0312},{"date":"2024-02-02","close":26264.8047},{"date":"2024-02-05","close":26041.6211},{"date":"2024-02-06","close":25894.4102},{"date":"2024-02-07","close":26217.3203},{"date":"2024-02-08","close":26274.3027},{"date":"2024-02-13","close":26563.9707},{"date":"2024-02-14","close":26345.5332},{"date":"2024-02-15","close":26245.8105},{"date":"2024-02-16","close":26473.7461},{"date":"2024-02-19","close":26867.8848},{"date":"2024-02-20","close":26549.7246},{"date":"2024-02-21","close":26473.7461},{"date":"2024-02-22","close":26630.4512},{"date":"2024-02-23","close":26739.6719},{"date":"2024-02-26","close":26578.2168},{"date":"2024-02-27","close":26374.0254},{"date":"2024-02-28","close":26730.1738},{"date":"2024-02-29","close":26630.4512},{"date":"2024-03-04","close":27100.5664},{"date":"2024-03-05","close":26825.1465},{"date":"2024-03-06","close":26720.6758},{"date":"2024-03-07","close":26706.4297},{"date":"2024-03-08","close":27081.5742},{"date":"2024-03-11","close":26905.875},{"date":"2024-03-12","close":27072.0742},{"date":"2024-03-13","close":27205.041},{"date":"2024-03-14","close":27447.2207},{"date":"2024-03-15","close":26981.8516},{"date":"2024-03-18","close":27076.8281},{"date":"2024-03-19","close":26820.4004},{"date":"2024-03-20","close":27162.3027},{"date":"2024-03-21","close":27950.5781},{"date":"2024-03-22","close":27917.3359},{"date":"2024-03-25","close":27822.3633},{"date":"2024-03-26","close":28040.8027},{"date":"2024-03-27","close":27998.0645},{"date":"2024-03-28","close":28069.2949},{"date":"2024-03-29","close":28159.5176},{"date":"2024-04-01","close":28150.0215},{"date":"2024-04-02","close":28254.4922},{"date":"2024-04-03","close":27760.6309},{"date":"2024-04-04","close":28221.252},{"date":"2024-04-05","close":27869.8516},{"date":"2024-04-08","close":27988.5664},{"date":"2024-04-09","close":27722.6406},{"date":"2024-04-11","close":27732.1387},{"date":"2024-04-12","close":27551.6895},{"date":"2024-04-15","close":27361.7461},{"date":"2024-04-16","close":26796.6543},{"date":"2024-04-17","close":26487.9902},{"date":"2024-04-18","close":26896.377},{"date":"2024-04-19","close":26426.2617},{"date":"2024-04-22","close":26701.6816},{"date":"2024-04-23","close":26701.6816},{"date":"2024-04-24","close":27266.7695},{"date":"2024-04-25","close":26734.9219},{"date":"2024-04-26","close":27024.5898},{"date":"2024-04-29","close":27319.9668},{"date":"2024-04-30","close":27349.0215},{"date":"2024-05-02","close":27242.4922},{"date":"2024-05-03","close":27227.9648},{"date":"2024-05-07","close":27847.7715},{"date":"2024-05-08","close":27939.7754},{"date":"2024-05-09","close":27600.8184},{"date":"2024-05-10","close":27755.7695},{"date":"2024-05-13","close":27605.6602},{"date":"2024-05-14","close":27760.6113},{"date":"2024-05-16","close":28075.3594},{"date":"2024-05-17","close":27760.6113},{"date":"2024-05-20","close":27939.7754},{"date":"2024-05-21","close":27736.4004},{"date":"2024-05-22","close":27779.9805},{"date":"2024-05-23","close":27794.5098},{"date":"2024-05-24","close":27358.7051},{"date":"2024-05-27","close":27712.1875},{"date":"2024-05-28","close":27683.1367},{"date":"2024-05-29","close":27257.0195},{"date":"2024-05-30","close":26806.6895},{"date":"2024-05-31","close":26709.8438},{"date":"2024-06-03","close":27305.4414},{"date":"2024-06-04","close":27063.3281},{"date":"2024-06-05","close":27392.6016},{"date":"2024-06-07","close":27746.0859},{"date":"2024-06-10","close":27503.9727},{"date":"2024-06-11","close":27513.6582},{"date":"2024-06-12","close":27712.1875},{"date":"2024-06-13","close":28070.5137},{"date":"2024-06-14","close":28162.5195},{"date":"2024-06-17","close":27930.0898},{"date":"2024-06-18","close":28239.9941},{"date":"2024-06-19","close":28646.7422},{"date":"2024-06-20","close":28835.5918},{"date":"2024-06-21","close":28482.1074},{"date":"2024-06-24","close":28298.1035},{"date":"2024-06-25","close":28409.4746},{"date":"2024-06-26","close":28632.2188},{"date":"2024-06-27","close":28637.0586},{"date":"2024-06-28","close":28782.3262},{"date":"2024-07-01","close":28835.5918},{"date":"2024-07-02","close":28632.2188},{"date":"2024-07-03","close":28869.4863},{"date":"2024-07-04","close":29164.8633},{"date":"2024-07-05","close":29731.4062},{"date":"2024-07-08","close":29692.6699},{"date":"2024-07-09","close":29707.1953},{"date":"2024-07-10","close":29682.9863},{"date":"2024-07-11","close":29920.2539},{"date":"2024-07-12","close":29503.8223},{"date":"2024-07-15","close":29537.7168},{"date":"2024-07-16","close":29620.0352},{"date":"2024-07-17","close":29421.502},{"date":"2024-07-18","close":29145.4961},{"date":"2024-07-19","close":28821.0645},{"date":"2024-07-22","close":28554.7402},{"date":"2024-07-23","close":28637.0586},{"date":"2024-07-24","close":28385.2617},{"date":"2024-07-25","close":27833.248},{"date":"2024-07-26","close":28026.9336},{"date":"2024-07-29","close":28419.1582},{"date":"2024-07-30","close":28167.3613},{"date":"2024-07-31","close":28506.3184},{"date":"2024-08-01","close":28569.2695},{"date":"2024-08-02","close":27436.1836},{"date":"2024-08-05","close":24952.1074},{"date":"2024-08-06","close":25692.9727},{"date":"2024-08-07","close":26235.3027},{"date":"2024-08-08","close":26046.457},{"date":"2024-08-09","close":26385.4141},{"date":"2024-08-12","close":26632.3672},{"date":"2024-08-13","close":26830.8984},{"date":"2024-08-14","close":26995.5371},{"date":"2024-08-16","close":27746.0859},{"date":"2024-08-19","close":27392.6016},{"date":"2024-08-20","close":27726.7168},{"date":"2024-08-21","close":27649.2383},{"date":"2024-08-22","close":27683.1367},{"date":"2024-08-23","close":27673.4512},{"date":"2024-08-26","close":27503.9727},{"date":"2024-08-27","close":27418.0},{"date":"2024-08-28","close":27402.2852},{"date":"2024-08-29","close":27082.6973},{"date":"2024-08-30","close":27203.7539},{"date":"2024-09-02","close":27276.3867},{"date":"2024-09-03","close":27005.2207},{"date":"2024-09-04","close":26090.0371},{"date":"2024-09-05","close":26027.0879},{"date":"2024-09-06","close":25818.8711},{"date":"2024-09-09","close":25649.3926},{"date":"2024-09-10","close":25513.8086},{"date":"2024-09-11","close":25257.168},{"date":"2024-09-12","close":25818.8711},{"date":"2024-09-13","close":25843.084},{"date":"2024-09-19","close":25838.2402},{"date":"2024-09-20","close":25939.9258},{"date":"2024-09-23","close":25964.1387},{"date":"2024-09-24","close":26244.9883},{"date":"2024-09-25","close":25935.084},{"date":"2024-09-26","close":26758.2676},{"date":"2024-09-27","close":26763.1094},{"date":"2024-09-30","close":26060.9844},{"date":"2024-10-02","close":25765.6055},{"date":"2024-10-04","close":25843.084},{"date":"2024-10-07","close":26167.5117},{"date":"2024-10-08","close":26036.7695},{"date":"2024-10-10","close":26090.0371},{"date":"2024-10-11","close":26157.8281},{"date":"2024-10-14","close":26419.3105},{"date":"2024-10-15","close":26579.1035},{"date":"2024-10-16","close":26303.0957},{"date":"2024-10-17","close":26298.252},{"date":"2024-10-18","close":26148.1445},{"date":"2024-10-21","close":26244.9883},{"date":"2024-10-22","close":25857.6074},{"date":"2024-10-23","close":26225.6191},{"date":"2024-10-24","close":25973.8223},{"date":"2024-10-25","close":26007.7188},{"date":"2024-10-28","close":26317.6211},{"date":"2024-10-29","close":26264.3574},{"date":"2024-10-30","close":26124.0},{"date":"2024-10-31","close":25615.4941},{"date":"2024-11-01","close":25528.3359},{"date":"2024-11-04","close":25920.5566},{"date":"2024-11-05","close":25824.0},{"date":"2024-11-06","close":25775.291},{"date":"2024-11-07","close":25765.6055},{"date":"2024-11-08","close":25692.9727},{"date":"2024-11-11","close":25315.2773},{"date":"2024-11-12","close":24777.7871},{"date":"2024-11-13","close":24167.6621},{"date":"2024-11-14","close":24245.1406},{"date":"2024-11-15","close":24245.1406},{"date":"2024-11-18","close":24792.3145},{"date":"2024-11-19","close":24763.2598},{"date":"2024-11-20","close":24850.4219},{"date":"2024-11-21","close":24961.793},{"date":"2024-11-22","close":25194.2188},{"date":"2024-11-25","close":25475.0703},{"date":"2024-11-26","close":25387.9102},{"date":"2024-11-27","close":25213.5898},{"date":"2024-11-28","close":25121.5859},{"date":"2024-11-29","close":24676.0996},{"date":"2024-12-02","close":24661.5723},{"date":"2024-12-03","close":25116.7441},{"date":"2024-12-04","close":24729.3652},{"date":"2024-12-05","close":24559.8867},{"date":"2024-12-06","close":24424.3027},{"date":"2024-12-09","close":23823.8633},{"date":"2024-12-10","close":24351.6699},{"date":"2024-12-11","close":24545.3574},{"date":"2024-12-12","close":24908.5273},{"date":"2024-12-13","close":25000.5312},{"date":"2024-12-16","close":24869.791},{"date":"2024-12-17","close":24584.0977},{"date":"2024-12-18","close":25044.1113},{"date":"2024-12-19","close":24375.8789},{"date":"2024-12-20","close":24036.9238},{"date":"2024-12-23","close":24400.0918},{"date":"2024-12-24","close":24424.3027},{"date":"2024-12-26","close":24274.1934},{"date":"2024-12-27","close":24240.2969},{"date":"2024-12-30","close":24138.6113},{"date":"2025-01-02","close":24143.4531},{"date":"2025-01-03","close":24569.5703},{"date":"2025-01-06","close":25170.0098},{"date":"2025-01-07","close":25155.4824},{"date":"2025-01-08","close":25470.2285},{"date":"2025-01-09","close":25479.9121},{"date":"2025-01-10","close":25446.0176},{"date":"2025-01-13","close":25082.8477},{"date":"2025-01-14","close":25126.4297},{"date":"2025-01-15","close":25140.9551},{"date":"2025-01-16","close":25450.8594},{"date":"2025-01-17","close":25392.752},{"date":"2025-01-20","close":25344.3301},{"date":"2025-01-21","close":25373.3828},{"date":"2025-01-22","close":25717.1836},{"date":"2025-01-23","close":25412.1211},{"date":"2025-01-24","close":25562.2305},{"date":"2025-01-31","close":25305.5918},{"date":"2025-02-03","close":24671.2578},{"date":"2025-02-04","close":24971.4766},{"date":"2025-02-05","close":25247.4863},{"date":"2025-02-06","close":25499.2812},{"date":"2025-02-07","close":25315.2773},{"date":"2025-02-10","close":25358.8574},{"date":"2025-02-11","close":25538.0195},{"date":"2025-02-12","close":25538.0195},{"date":"2025-02-13","close":25818.8711},{"date":"2025-02-14","close":26002.877},{"date":"2025-02-17","close":26148.1445},{"date":"2025-02-18","close":26336.9902},{"date":"2025-02-19","close":26879.3242},{"date":"2025-02-20","close":26729.2129},{"date":"2025-02-21","close":26675.9473},{"date":"2025-02-24","close":26496.7832},{"date":"2025-02-25","close":26385.4141},{"date":"2025-02-26","close":26496.7832},{"date":"2025-02-27","close":26332.1484},{"date":"2025-02-28","close":25475.0703},{"date":"2025-03-04","close":25470.2285},{"date":"2025-03-05","close":25683.2871},{"date":"2025-03-06","close":25915.7148},{"date":"2025-03-07","close":25702.6562},{"date":"2025-03-10","close":25799.502},{"date":"2025-03-11","close":25528.3359},{"date":"2025-03-12","close":25920.5566},{"date":"2025-03-13","close":25906.0332},{"date":"2025-03-14","close":25910.873},{"date":"2025-03-17","close":26404.7832},{"date":"2025-03-18","close":26530.6816},{"date":"2025-03-19","close":26734.0547},{"date":"2025-03-20","close":26937.4297},{"date":"2025-03-21","close":27043.959},{"date":"2025-03-24","close":27014.9062},{"date":"2025-03-25","close":26845.4277},{"date":"2025-03-26","close":27150.4883},{"date":"2025-03-27","close":26806.6895},{"date":"2025-03-28","close":26259.5156},{"date":"2025-03-31","close":25567.0742},{"date":"2025-04-01","close":26012.5586},{"date":"2025-04-02","close":25891.5039},{"date":"2025-04-03","close":25499.2812},{"date":"2025-04-04","close":25252.3281},{"date":"2025-04-07","close":23823.8633},{"date":"2025-04-08","close":23828.707},{"date":"2025-04-09","close":23451.0117},{"date":"2025-04-10","close":24932.7402},{"date":"2025-04-11","close":24705.1523},{"date":"2025-04-14","close":24918.2129},{"date":"2025-04-15","close":25160.3242},{"date":"2025-04-16","close":24709.998},{"date":"2025-04-17","close":24976.3203},{"date":"2025-04-18","close":25121.5859},{"date":"2025-04-21","close":25174.8516},{"date":"2025-04-22","close":25063.4785},{"date":"2025-04-23","close":25528.3359},{"date":"2025-04-24","close":25431.4902},{"date":"2025-04-25","close":25668.7617},{"date":"2025-04-28","close":25683.2871},{"date":"2025-04-29","close":25850.7695},{"date":"2025-04-30","close":25806.1738},{"date":"2025-05-02","close":25855.7266},{"date":"2025-05-07","close":26058.8867},{"date":"2025-05-08","close":26063.8398},{"date":"2025-05-09","close":26009.334},{"date":"2025-05-12","close":26435.4727},{"date":"2025-05-13","close":26450.3379},{"date":"2025-05-14","close":26757.5547},{"date":"2025-05-15","close":26598.9902},{"date":"2025-05-16","close":26653.498},{"date":"2025-05-19","close":26395.832},{"date":"2025-05-20","close":26514.7539},{"date":"2025-05-21","close":26673.3184},{"date":"2025-05-22","close":26271.9551},{"date":"2025-05-23","close":26301.6855},{"date":"2025-05-26","close":26722.8691},{"date":"2025-05-27","close":26717.9141},{"date":"2025-05-28","close":27218.3809},{"date":"2025-05-29","close":27619.7422},{"date":"2025-05-30","close":27451.2695},{"date":"2025-06-02","close":27471.0898},{"date":"2025-06-04","close":28120.209},{"date":"2025-06-05","close":28645.4492},{"date":"2025-06-09","close":29215.2871},{"date":"2025-06-10","close":29373.8477},{"date":"2025-06-11","close":29700.8848},{"date":"2025-06-12","close":29725.6621},{"date":"2025-06-13","close":29557.1875},{"date":"2025-06-16","close":29998.1914},{"date":"2025-06-17","close":30067.5625},{"date":"2025-06-18","close":30364.8691},{"date":"2025-06-19","close":30419.375},{"date":"2025-06-20","close":30890.1113},{"date":"2025-06-23","close":30825.6953},{"date":"2025-06-24","close":31866.2656},{"date":"2025-06-25","close":31990.1426},{"date":"2025-06-26","close":31633.375},{"date":"2025-06-27","close":31504.543},{"date":"2025-06-30","close":31663.1074},{"date":"2025-07-01","close":31737.4316},{"date":"2025-07-02","close":31564.0039},{"date":"2025-07-03","close":32109.0664},{"date":"2025-07-04","close":31588.7793},{"date":"2025-07-07","close":31559.0488},{"date":"2025-07-08","close":32123.9297},{"date":"2025-07-09","close":32158.6152},{"date":"2025-07-10","close":32624.3965},{"date":"2025-07-11","close":32609.5293},{"date":"2025-07-14","close":32956.3867},{"date":"2025-07-15","close":33090.1758},{"date":"2025-07-16","close":32857.2852},{"date":"2025-07-17","close":32882.0625},{"date":"2025-07-18","close":32832.5117},{"date":"2025-07-21","close":33129.8164},{"date":"2025-07-22","close":32619.4414},{"date":"2025-07-23","close":32763.1387},{"date":"2025-07-24","close":32758.1836},{"date":"2025-07-25","close":32817.6445},{"date":"2025-07-28","close":33050.5352},{"date":"2025-07-29","close":33214.0547},{"date":"2025-07-30","close":33565.8672},{"date":"2025-07-31","close":33427.125},{"date":"2025-08-01","close":32173.4805},{"date":"2025-08-04","close":32530.248},{"date":"2025-08-05","close":32921.7031},{"date":"2025-08-06","close":32852.3281},{"date":"2025-08-07","close":33159.5469},{"date":"2025-08-08","close":33040.6211},{"date":"2025-08-11","close":33119.9062},{"date":"2025-08-12","close":33055.4883},{"date":"2025-08-13","close":33407.3008},{"date":"2025-08-14","close":33397.3906},{"date":"2025-08-18","close":32901.8828},{"date":"2025-08-19","close":32624.3965},{"date":"2025-08-20","close":32450.9668},{"date":"2025-08-21","close":32579.7988},{"date":"2025-08-22","close":32782.9609},{"date":"2025-08-25","close":33154.5898},{"date":"2025-08-26","close":32862.2422},{"date":"2025-08-27","close":32901.8828},{"date":"2025-08-28","close":33100.0859},{"date":"2025-08-29","close":32911.793},{"date":"2025-09-01","close":32505.4727},{"date":"2025-09-02","close":32758.1836},{"date":"2025-09-03","close":32936.5703},{"date":"2025-09-04","close":33000.9844},{"date":"2025-09-05","close":33174.4141},{"date":"2025-09-08","close":33303.2461},{"date":"2025-09-09","close":33749.2031},{"date":"2025-09-10","close":34462.7383},{"date":"2025-09-11","close":34685.7188},{"date":"2025-09-12","close":35493.4023},{"date":"2025-09-15","close":35637.0977},{"date":"2025-09-16","close":36320.9023},{"date":"2025-09-17","close":35810.5234},{"date":"2025-09-18","close":36469.5547},{"date":"2025-09-19","close":36320.9023},{"date":"2025-09-22","close":36761.9102},{"date":"2025-09-23","close":37133.5391},{"date":"2025-09-24","close":36974.9766},{"date":"2025-09-25","close":36965.0664},{"date":"2025-09-26","close":36038.4609},{"date":"2025-09-29","close":36751.9961},{"date":"2025-09-30","close":36578.5664},{"date":"2025-10-01","close":36974.9766},{"date":"2025-10-02","close":38297.9883},{"date":"2025-10-10","close":39338.5586},{"date":"2025-10-13","close":38947.1055},{"date":"2025-10-14","close":38580.4297},{"date":"2025-10-15","close":39526.8555},{"date":"2025-10-16","close":40552.5586},{"date":"2025-10-17","close":40730.9453},{"date":"2025-10-20","close":41494.0312},{"date":"2025-10-21","close":41578.2656},{"date":"2025-10-22","close":42019.2695},{"date":"2025-10-23","close":41632.7734},{"date":"2025-10-24","close":42698.1211},{"date":"2025-10-27","close":43827.8828},{"date":"2025-10-28","close":43406.6992},{"date":"2025-10-29","close":44387.8086},{"date":"2025-10-30","close":44635.5625},{"date":"2025-10-31","close":45091.4336},{"date":"2025-11-03","close":46573.0117},{"date":"2025-11-04","close":45240.0859},{"date":"2025-11-05","close":44035.9961},{"date":"2025-11-06","close":44209.4258},{"date":"2025-11-07","close":43396.7891},{"date":"2025-11-10","close":44754.4883},{"date":"2025-11-11","close":45324.3242},{"date":"2025-11-12","close":45557.2148},{"date":"2025-11-13","close":45913.9805},{"date":"2025-11-14","close":43867.5273},{"date":"2025-11-17","close":44675.207},{"date":"2025-11-18","close":43223.3594},{"date":"2025-11-19","close":42881.457},{"date":"2025-11-20","close":43887.3438},{"date":"2025-11-21","close":41999.4531},{"date":"2025-11-24","close":42083.6875},{"date":"2025-11-25","close":42326.4844},{"date":"2025-11-26","close":43381.9219},{"date":"2025-11-27","close":43713.9141},{"date":"2025-11-28","close":43064.8008},{"date":"2025-12-01","close":43010.293},{"date":"2025-12-02","close":43817.9727},{"date":"2025-12-03","close":44328.3477},{"date":"2025-12-04","close":44258.9766},{"date":"2025-12-05","close":45002.2422},{"date":"2025-12-08","close":45700.9102},{"date":"2025-12-09","close":45522.5273},{"date":"2025-12-10","close":45522.5273},{"date":"2025-12-11","close":45136.0273},{"date":"2025-12-12","close":45686.0469},{"date":"2025-12-15","close":44759.4414},{"date":"2025-12-16","close":43708.9609},{"date":"2025-12-17","close":44491.8672},{"date":"2025-12-18","close":44035.9961},{"date":"2025-12-19","close":44283.75},{"date":"2025-12-22","close":45279.7305},{"date":"2025-12-23","close":45458.1133},{"date":"2025-12-24","close":45492.7969},{"date":"2025-12-26","close":45904.0703},{"date":"2025-12-29","close":47227.082},{"date":"2025-12-30","close":47341.0508},{"date":"2026-01-02","close":48926.6836},{"date":"2026-01-05","close":50893.8594},{"date":"2026-01-06","close":51765.957},{"date":"2026-01-07","close":52177.2305},{"date":"2026-01-08","close":52187.1445},{"date":"2026-01-09","close":52509.2227},{"date":"2026-01-12","close":52880.8555},{"date":"2026-01-13","close":53515.1094},{"date":"2026-01-14","close":53782.6836},{"date":"2026-01-15","close":54679.5586},{"date":"2026-01-16","close":55403.0039},{"date":"2026-01-19","close":56285.0078},{"date":"2026-01-20","close":55759.7734},{"date":"2026-01-21","close":56121.4961},{"date":"2026-01-22","close":56830.0703},{"date":"2026-01-23","close":57137.2891},{"date":"2026-01-26","close":56671.5117},{"date":"2026-01-27","close":58509.8516},{"date":"2026-01-28","close":59857.6406},{"date":"2026-01-29","close":60397.7461},{"date":"2026-01-30","close":60665.3203},{"date":"2026-02-02","close":57216.5703},{"date":"2026-02-03","close":61354.082},{"date":"2026-02-04","close":62196.4492},{"date":"2026-02-05","close":59386.9062},{"date":"2026-02-06","close":58906.2578},{"date":"2026-02-09","close":61314.4375},{"date":"2026-02-10","close":61443.2734},{"date":"2026-02-11","close":61824.8164},{"date":"2026-02-12","close":63920.8242},{"date":"2026-02-13","close":64247.8594},{"date":"2026-02-19","close":66026.7422},{"date":"2026-02-20","close":67632.2031},{"date":"2026-02-23","close":68112.8359},{"date":"2026-02-24","close":69911.5469},{"date":"2026-02-25","close":71492.2266},{"date":"2026-02-26","close":74812.1406},{"date":"2026-02-27","close":74148.1562},{"date":"2026-03-03","close":68137.6172},{"date":"2026-03-04","close":59669.3477},{"date":"2026-03-05","close":65932.5938},{"date":"2026-03-06","close":65546.1016},{"date":"2026-03-09","close":61274.7969},{"date":"2026-03-10","close":65154.6406},{"date":"2026-03-11","close":65957.3672},{"date":"2026-03-12","close":65506.4531},{"date":"2026-03-13","close":64262.7266},{"date":"2026-03-16","close":65407.3516},{"date":"2026-03-17","close":66502.4375},{"date":"2026-03-18","close":70332.7266},{"date":"2026-03-19","close":68380.4219},{"date":"2026-03-20","close":68221.8516},{"date":"2026-03-23","close":63643.3359},{"date":"2026-03-24","close":65516.3672},{"date":"2026-03-25","close":66378.5547},{"date":"2026-03-26","close":63841.543},{"date":"2026-03-27","close":63445.1328},{"date":"2026-03-30","close":61458.1406},{"date":"2026-03-31","close":58797.2461},{"date":"2026-04-01","close":64366.7852},{"date":"2026-04-02","close":61487.8672},{"date":"2026-04-03","close":63281.6172},{"date":"2026-04-06","close":64029.8398},{"date":"2026-04-07","close":64911.8438},{"date":"2026-04-08","close":70139.4844},{"date":"2026-04-09","close":68509.25},{"date":"2026-04-10","close":69371.4375},{"date":"2026-04-13","close":69034.4922},{"date":"2026-04-14","close":70957.0703},{"date":"2026-04-15","close":72656.6719},{"date":"2026-04-16","close":74093.6484},{"date":"2026-04-17","close":73994.5469},{"date":"2026-04-20","close":74128.3359},{"date":"2026-04-21","close":76110.375},{"date":"2026-04-22","close":76387.8594},{"date":"2026-04-23","close":77131.1328},{"date":"2026-04-24","close":77022.1172},{"date":"2026-04-27","close":78587.9219},{"date":"2026-04-28","close":79043.7969},{"date":"2026-04-29","close":79421.0938},{"date":"2026-04-30","close":78647.5391},{"date":"2026-05-04","close":83079.2344},{"date":"2026-05-06","close":89931.3828},{"date":"2026-05-07","close":91488.4688},{"date":"2026-05-08","close":91947.6094},{"date":"2026-05-11","close":96623.8359},{"date":"2026-05-12","close":94887.0938},{"date":"2026-05-13","close":97661.8906},{"date":"2026-05-14","close":98924.5234},{"date":"2026-05-15","close":93315.0391},{"date":"2026-05-18","close":94133.5078},{"date":"2026-05-19","close":90774.8047},{"date":"2026-05-20","close":90230.8281},{"date":"2026-05-21","close":98051.1641},{"date":"2026-05-22","close":97951.3516},{"date":"2026-05-26","close":101424.8359},{"date":"2026-05-27","close":104399.2578},{"date":"2026-05-28","close":103995.0156},{"date":"2026-05-29","close":107757.9609},{"date":"2026-06-01","close":113631.9531},{"date":"2026-06-02","close":113776.6797},{"date":"2026-06-04","close":111530.8906},{"date":"2026-06-05","close":104603.875},{"date":"2026-06-08","close":95451.0391},{"date":"2026-06-09","close":104204.625},{"date":"2026-06-10","close":98729.8906},{"date":"2026-06-11","close":98969.4375},{"date":"2026-06-12","close":103930.1406},{"date":"2026-06-15","close":109394.8906},{"date":"2026-06-16","close":111695.5781},{"date":"2026-06-17","close":113636.9375},{"date":"2026-06-18","close":118053.6562},{"date":"2026-06-19","close":118472.875},{"date":"2026-06-22","close":119505.9375},{"date":"2026-06-23","close":108057.3984},{"date":"2026-06-24","close":111136.625},{"date":"2026-06-25","close":118028.7031},{"date":"2026-06-26","close":110188.4062},{"date":"2026-06-29","close":109494.7031},{"date":"2026-06-30","close":111291.3359},{"date":"2026-07-01","close":108227.0859},{"date":"2026-07-02","close":99159.0859},{"date":"2026-07-03","close":104439.1875},{"date":"2026-07-06","close":103965.0781},{"date":"2026-07-07","close":99074.2422},{"date":"2026-07-08","close":93724.2734},{"date":"2026-07-09","close":94422.9688},{"date":"2026-07-10","close":96988.1562},{"date":"2026-07-13","close":86697.4531},{"date":"2026-07-14","close":87945.1094},{"date":"2026-07-15","close":94093.5859},{"date":"2026-07-16","close":86932.0078},{"date":"2026-07-20","close":82754.8438},{"date":"2026-07-21","close":86447.9141},{"date":"2026-07-22","close":87111.6719},{"date":"2026-07-23","close":90430.4531},{"date":"2026-07-24","close":85100.4453},{"date":"2026-07-27","close":86203.375},{"date":"2026-07-28","close":76401.75},{"date":"2026-07-29","close":71471.0},{"date":"2026-07-30","close":70360.0},{"date":"2026-07-31","close":85220.0},{"date":"2026-08-03","close":79205.0},{"date":"2026-08-04","close":80170.0},{"date":"2026-08-05","close":83765.0},{"date":"2026-08-06","close":78605.0},{"date":"2026-08-07","close":78345.0},{"date":"2026-08-10","close":78400.0},{"date":"2026-08-11","close":79285.0},{"date":"2026-08-12","close":82330.0},{"date":"2026-08-13","close":85230.0},{"date":"2026-08-14","close":87800.0},{"date":"2026-08-18","close":86680.0},{"date":"2026-08-19","close":81080.0},{"date":"2026-08-20","close":86650.0},{"date":"2026-08-21","close":87795.0},{"date":"2026-08-24","close":84895.0},{"date":"2026-08-25","close":85115.0},{"date":"2026-08-26","close":86000.0},{"date":"2026-08-27","close":87290.0},{"date":"2026-08-28","close":85550.0},{"date":"2026-08-31","close":85520.0},{"date":"2026-09-01","close":85745.0},{"date":"2026-09-02","close":82220.0},{"date":"2026-09-03","close":82315.0},{"date":"2026-09-04","close":84270.0},{"date":"2026-09-07","close":88400.0},{"date":"2026-09-08","close":88230.0},{"date":"2026-09-09","close":89495.0},{"date":"2026-09-10","close":89545.0},{"date":"2026-09-11","close":87135.0},{"date":"2026-09-14","close":84270.0},{"date":"2026-09-15","close":83400.0},{"date":"2026-09-16","close":84895.0},{"date":"2026-09-17","close":84855.0},{"date":"2026-09-18","close":87285.0},{"date":"2026-09-21","close":89080.0},{"date":"2026-09-22","close":89330.0},{"date":"2026-09-23","close":90025.0},{"date":"2026-09-28","close":87580.0},{"date":"2026-09-29","close":87600.0},{"date":"2026-09-30","close":87320.0},{"date":"2026-10-01","close":89000.0},{"date":"2026-10-02","close":89275.0},{"date":"2026-10-06","close":88305.0},{"date":"2026-10-07","close":86615.0},{"date":"2026-10-08","close":84550.0},{"date":"2026-10-12","close":81215.0},{"date":"2026-10-13","close":75960.0},{"date":"2026-10-14","close":75500.0},{"date":"2026-10-15","close":69420.0},{"date":"2026-10-16","close":70365.0},{"date":"2026-10-19","close":71500.0},{"date":"2026-10-20","close":68825.0},{"date":"2026-10-21","close":71340.0},{"date":"2026-10-22","close":68865.0},{"date":"2026-10-23","close":67200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":27955.0,"foreign_net":2426.0,"institution_net":-30381.0},{"date":"2026-10-21","retail_net":-18554.0,"foreign_net":-376.0,"institution_net":18930.0},{"date":"2026-10-20","retail_net":16772.0,"foreign_net":-5830.0,"institution_net":-10942.0},{"date":"2026-10-19","retail_net":-19692.0,"foreign_net":589.0,"institution_net":19103.0},{"date":"2026-10-16","retail_net":-52657.0,"foreign_net":7860.0,"institution_net":44797.0},{"date":"2026-10-15","retail_net":253609.0,"foreign_net":371.0,"institution_net":-253980.0},{"date":"2026-10-14","retail_net":11377.0,"foreign_net":4701.0,"institution_net":-16078.0},{"date":"2026-10-13","retail_net":124968.0,"foreign_net":-75.0,"institution_net":-124893.0},{"date":"2026-10-12","retail_net":41820.0,"foreign_net":-2915.0,"institution_net":-38905.0},{"date":"2026-10-08","retail_net":31629.0,"foreign_net":4561.0,"institution_net":-36190.0},{"date":"2026-10-07","retail_net":14350.0,"foreign_net":-4986.0,"institution_net":-9364.0},{"date":"2026-10-06","retail_net":6780.0,"foreign_net":-1867.0,"institution_net":-4913.0},{"date":"2026-10-02","retail_net":-18938.0,"foreign_net":6.0,"institution_net":18932.0},{"date":"2026-10-01","retail_net":-12641.0,"foreign_net":-65.0,"institution_net":12706.0},{"date":"2026-09-30","retail_net":1948.0,"foreign_net":413.0,"institution_net":-2361.0},{"date":"2026-09-29","retail_net":12487.0,"foreign_net":1384.0,"institution_net":-13871.0},{"date":"2026-09-28","retail_net":24315.0,"foreign_net":-3768.0,"institution_net":-20547.0},{"date":"2026-09-23","retail_net":-21361.0,"foreign_net":2345.0,"institution_net":19016.0},{"date":"2026-09-22","retail_net":-32078.0,"foreign_net":-1739.0,"institution_net":33817.0},{"date":"2026-09-21","retail_net":-49016.0,"foreign_net":-760.0,"institution_net":49776.0},{"date":"2026-09-18","retail_net":-36976.0,"foreign_net":931.0,"institution_net":36045.0},{"date":"2026-09-17","retail_net":-8404.0,"foreign_net":-3508.0,"institution_net":11912.0},{"date":"2026-09-16","retail_net":-15442.0,"foreign_net":4273.0,"institution_net":11169.0},{"date":"2026-09-15","retail_net":6956.0,"foreign_net":-345.0,"institution_net":-6611.0},{"date":"2026-09-14","retail_net":6256.0,"foreign_net":-5246.0,"institution_net":-1010.0},{"date":"2026-09-11","retail_net":10549.0,"foreign_net":1355.0,"institution_net":-11904.0},{"date":"2026-09-10","retail_net":-11090.0,"foreign_net":454.0,"institution_net":10636.0},{"date":"2026-09-09","retail_net":-28140.0,"foreign_net":-4439.0,"institution_net":32579.0},{"date":"2026-09-08","retail_net":-45644.0,"foreign_net":924.0,"institution_net":44720.0},{"date":"2026-09-07","retail_net":-123026.0,"foreign_net":2675.0,"institution_net":120351.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":27955.0,"foreign_net":2426.0,"institution_net":-30381.0},"d3":{"retail_net":26173.0,"foreign_net":-3780.0,"institution_net":-22393.0},"d7":{"retail_net":218810.0,"foreign_net":9741.0,"institution_net":-228551.0},"d14":{"retail_net":406778.0,"foreign_net":4400.0,"institution_net":-411178.0},"d30":{"retail_net":98112.0,"foreign_net":-651.0,"institution_net":-97461.0}},"analysis":"최근 5일 외국인 순매수 4669.00, 기관 순매수 4.15만. 30일 누적: 외국인 -651.00, 기관 -9.75만.","foreign_flow":4669.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":41507.0},"insider_trades":[],"price_analysis":{"current":69635.0,"low_30d":65935.0,"support":68492.0,"high_30d":91505.0,"change_1d":1.1,"change_7d":-2.6,"change_30d":-21.1,"resistance":88948.0,"position_in_range":14.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 코스피100","phase":"above-fold","symbol_resolved":true}