{"status":"ok","report":{"etf":{"aum":960400000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"SK스퀘어","ticker":"402340","weight":50.21},{"name":"SK하이닉스","ticker":"000660","weight":47.28},{"name":"삼성전기","ticker":"009150","weight":37.43},{"name":"삼성전자","ticker":"005930","weight":33.52},{"name":"TIGER 200 IT","ticker":"139260","weight":10.09},{"name":"삼성SDI","ticker":"006400","weight":9.06},{"name":"LG전자","ticker":"066570","weight":6.59},{"name":"LG이노텍","ticker":"011070","weight":3.97},{"name":"한미반도체","ticker":"042700","weight":3.13},{"name":"LG","ticker":"003550","weight":2.89}],"base_index":"코스피 200 정보기술 레버리지지수","aum_display":"9,604억","expense_ratio":0.69,"dividend_yield":null,"holdings_count":10,"tracking_error":20.66},"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":"2026-10-23T09:42:43.068096+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":"F","metrics":[{"name":"RSI (14)","unit":"","value":20.9,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-43.9,"direction":"higher_better","percentile":16}],"summary":"RSI 21","percentile":22}},"is_etf":true,"signals":[],"summary":"TIGER 200IT레버리지(243880)은(는) 코스피 200 정보기술 레버리지지수를 추종하는 ETF입니다, 순자산 9,604억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.17%","value_pct":0.17},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.1671},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-38479.68482480341,"grade":"D","trend":"하락","atr_14":30111.785714285714,"rsi_14":20.86945294920507,"sma_20":293501.25,"sma_60":303675.6666666667,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-38479.68)가 시그널선(-24942.09)을 하회합니다(데드크로스). 현재가가 SMA20(293501)과 SMA60(303676) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 152665~434337 (현재 위치 13%).","bb_lower":152665.3992774301,"bb_upper":434337.1007225699,"macd_signal":-24942.088808432174},"change_pct":0.73,"chart_data":[{"date":"2024-10-23","open":30731,"high":32333,"low":30487,"close":32124,"volume":5636},{"date":"2024-10-24","open":31736,"high":31791,"low":31040,"close":31050,"volume":3134},{"date":"2024-10-25","open":31051,"high":31399,"low":30344,"close":30513,"volume":3291},{"date":"2024-10-28","open":30459,"high":31552,"low":30459,"close":31527,"volume":3288},{"date":"2024-10-29","open":31781,"high":31781,"low":30542,"close":30990,"volume":5866},{"date":"2024-10-30","open":30991,"high":31384,"low":30802,"close":31095,"volume":4091},{"date":"2024-10-31","open":30776,"high":30776,"low":29642,"close":29642,"volume":8139},{"date":"2024-11-01","open":29170,"high":29469,"low":28802,"close":29155,"volume":6040},{"date":"2024-11-04","open":29349,"high":30702,"low":29190,"close":30702,"volume":4871},{"date":"2024-11-05","open":30135,"high":30334,"low":29747,"close":29872,"volume":3916},{"date":"2024-11-06","open":30105,"high":30603,"low":28852,"close":29160,"volume":5574},{"date":"2024-11-07","open":29239,"high":29448,"low":28503,"close":29080,"volume":8534},{"date":"2024-11-08","open":29941,"high":29941,"low":29001,"close":29175,"volume":1933},{"date":"2024-11-11","open":29129,"high":29129,"low":27324,"close":27324,"volume":16694},{"date":"2024-11-12","open":27184,"high":27184,"low":25568,"close":25712,"volume":31578},{"date":"2024-11-13","open":25592,"high":25826,"low":24374,"close":24374,"volume":20821},{"date":"2024-11-14","open":24375,"high":24817,"low":23499,"close":23663,"volume":16473},{"date":"2024-11-15","open":23951,"high":24324,"low":23324,"close":23976,"volume":29793},{"date":"2024-11-18","open":24464,"high":25310,"low":24275,"close":24807,"volume":7819},{"date":"2024-11-19","open":24783,"high":24897,"low":24459,"close":24648,"volume":4760},{"date":"2024-11-20","open":24494,"high":25066,"low":24494,"close":24688,"volume":3320},{"date":"2024-11-21","open":24564,"high":25146,"low":24434,"close":24857,"volume":3089},{"date":"2024-11-22","open":25469,"high":26066,"low":25340,"close":25847,"volume":7765},{"date":"2024-11-25","open":25971,"high":26960,"low":25971,"close":26543,"volume":6074},{"date":"2024-11-26","open":26489,"high":26852,"low":26320,"close":26673,"volume":7862},{"date":"2024-11-27","open":26269,"high":26269,"low":24612,"close":24772,"volume":8713},{"date":"2024-11-28","open":24753,"high":24753,"low":24026,"close":24116,"volume":8596},{"date":"2024-11-29","open":24151,"high":24151,"low":22584,"close":22723,"volume":17347},{"date":"2024-12-02","open":22942,"high":23285,"low":22469,"close":22539,"volume":4615},{"date":"2024-12-03","open":22882,"high":23370,"low":22862,"close":23250,"volume":3570},{"date":"2024-12-04","open":22405,"high":22882,"low":22186,"close":22872,"volume":5756},{"date":"2024-12-05","open":23011,"high":23662,"low":23011,"close":23210,"volume":3916},{"date":"2024-12-06","open":23007,"high":23474,"low":21887,"close":22778,"volume":3479},{"date":"2024-12-09","open":22017,"high":22698,"low":21887,"close":21907,"volume":6497},{"date":"2024-12-10","open":21946,"high":23001,"low":21946,"close":23001,"volume":3420},{"date":"2024-12-11","open":22524,"high":23519,"low":22524,"close":23479,"volume":3377},{"date":"2024-12-12","open":24409,"high":24757,"low":23861,"close":24757,"volume":11095},{"date":"2024-12-13","open":24772,"high":25199,"low":24533,"close":25155,"volume":5165},{"date":"2024-12-16","open":25787,"high":26862,"low":25126,"close":25235,"volume":7739},{"date":"2024-12-17","open":25712,"high":25712,"low":24508,"close":24777,"volume":4454},{"date":"2024-12-18","open":24782,"high":25548,"low":24782,"close":25538,"volume":6341},{"date":"2024-12-19","open":24075,"high":24259,"low":23463,"close":24011,"volume":6163},{"date":"2024-12-20","open":23738,"high":23738,"low":22698,"close":22957,"volume":4379},{"date":"2024-12-23","open":23390,"high":23972,"low":23141,"close":23648,"volume":2521},{"date":"2024-12-24","open":23778,"high":24026,"low":23479,"close":23539,"volume":2019},{"date":"2024-12-26","open":23926,"high":23926,"low":23070,"close":23185,"volume":3350},{"date":"2024-12-27","open":23430,"high":23619,"low":23032,"close":23255,"volume":7487},{"date":"2024-12-30","open":23125,"high":23732,"low":22976,"close":23225,"volume":5133},{"date":"2025-01-02","open":23181,"high":23181,"low":22285,"close":22788,"volume":3353},{"date":"2025-01-03","open":22882,"high":24763,"low":22882,"close":24489,"volume":27203},{"date":"2025-01-06","open":24613,"high":26573,"low":24613,"close":26573,"volume":10669},{"date":"2025-01-07","open":27264,"high":27727,"low":26155,"close":26155,"volume":21879},{"date":"2025-01-08","open":25867,"high":27185,"low":25335,"close":27175,"volume":27610},{"date":"2025-01-09","open":27190,"high":27588,"low":26912,"close":26961,"volume":22853},{"date":"2025-01-10","open":27260,"high":27548,"low":26573,"close":26668,"volume":4847},{"date":"2025-01-13","open":26474,"high":26474,"low":25011,"close":25011,"volume":6563},{"date":"2025-01-14","open":25219,"high":25458,"low":24772,"close":25135,"volume":2484},{"date":"2025-01-15","open":25275,"high":25867,"low":24912,"close":24912,"volume":2138},{"date":"2025-01-16","open":25917,"high":26464,"low":25917,"close":26031,"volume":23922},{"date":"2025-01-17","open":26041,"high":26762,"low":26041,"close":26643,"volume":5804},{"date":"2025-01-20","open":26867,"high":27185,"low":26414,"close":26663,"volume":1798},{"date":"2025-01-21","open":26956,"high":27409,"low":26161,"close":26762,"volume":4121},{"date":"2025-01-22","open":27439,"high":28354,"low":26762,"close":28354,"volume":9113},{"date":"2025-01-23","open":28189,"high":28189,"low":27015,"close":27135,"volume":4509},{"date":"2025-01-24","open":27229,"high":27637,"low":26657,"close":26911,"volume":4397},{"date":"2025-01-31","open":25867,"high":26066,"low":24206,"close":25195,"volume":7747},{"date":"2025-02-03","open":23633,"high":23877,"low":22584,"close":22778,"volume":14283},{"date":"2025-02-04","open":23221,"high":24171,"low":23166,"close":23310,"volume":6567},{"date":"2025-02-05","open":24007,"high":24469,"low":23569,"close":24225,"volume":5692},{"date":"2025-02-06","open":24643,"high":25270,"low":24574,"close":25270,"volume":5913},{"date":"2025-02-07","open":25370,"high":25370,"low":24688,"close":24872,"volume":4600},{"date":"2025-02-10","open":24439,"high":24887,"low":23877,"close":24822,"volume":3583},{"date":"2025-02-11","open":25021,"high":25171,"low":24628,"close":24877,"volume":6132},{"date":"2025-02-12","open":24623,"high":24922,"low":24424,"close":24922,"volume":1864},{"date":"2025-02-13","open":24922,"high":25832,"low":24922,"close":25832,"volume":8837},{"date":"2025-02-14","open":26166,"high":26464,"low":25832,"close":26265,"volume":4394},{"date":"2025-02-17","open":26563,"high":26966,"low":26404,"close":26404,"volume":3581},{"date":"2025-02-18","open":26563,"high":26663,"low":25852,"close":26414,"volume":6174},{"date":"2025-02-19","open":26712,"high":28353,"low":26712,"close":28234,"volume":20530},{"date":"2025-02-20","open":28348,"high":28348,"low":27458,"close":27518,"volume":5940},{"date":"2025-02-21","open":27777,"high":27777,"low":26862,"close":27548,"volume":7660},{"date":"2025-02-24","open":26771,"high":27329,"low":26562,"close":27329,"volume":6474},{"date":"2025-02-25","open":26365,"high":26568,"low":26240,"close":26270,"volume":6414},{"date":"2025-02-26","open":26166,"high":26504,"low":25872,"close":26444,"volume":2805},{"date":"2025-02-27","open":26692,"high":26692,"low":25990,"close":26314,"volume":6028},{"date":"2025-02-28","open":25235,"high":25235,"low":23763,"close":23827,"volume":17417},{"date":"2025-03-04","open":23405,"high":23405,"low":22932,"close":23111,"volume":8464},{"date":"2025-03-05","open":23379,"high":23807,"low":23045,"close":23593,"volume":7041},{"date":"2025-03-06","open":23677,"high":24025,"low":23379,"close":23588,"volume":5412},{"date":"2025-03-07","open":23329,"high":23677,"low":22901,"close":23583,"volume":5184},{"date":"2025-03-10","open":23334,"high":23568,"low":23031,"close":23185,"volume":4217},{"date":"2025-03-11","open":21997,"high":23186,"low":21798,"close":22987,"volume":12232},{"date":"2025-03-12","open":23344,"high":24409,"low":23339,"close":24409,"volume":7055},{"date":"2025-03-13","open":25151,"high":25151,"low":23489,"close":24126,"volume":6775},{"date":"2025-03-14","open":24125,"high":24165,"low":23508,"close":23986,"volume":11962},{"date":"2025-03-17","open":24424,"high":24852,"low":24424,"close":24673,"volume":4840},{"date":"2025-03-18","open":24972,"high":25215,"low":24230,"close":24424,"volume":7320},{"date":"2025-03-19","open":24076,"high":25419,"low":24076,"close":25021,"volume":5834},{"date":"2025-03-20","open":25459,"high":26116,"low":25434,"close":26051,"volume":11559},{"date":"2025-03-21","open":26156,"high":26912,"low":26156,"close":26613,"volume":9110},{"date":"2025-03-24","open":26612,"high":26612,"low":26080,"close":26130,"volume":5097},{"date":"2025-03-25","open":26419,"high":26544,"low":25718,"close":25822,"volume":15734},{"date":"2025-03-26","open":25768,"high":26772,"low":25768,"close":26618,"volume":6108},{"date":"2025-03-27","open":26131,"high":26335,"low":25579,"close":25668,"volume":2216},{"date":"2025-03-28","open":25688,"high":25688,"low":24469,"close":24474,"volume":3803},{"date":"2025-03-31","open":23837,"high":23837,"low":22455,"close":22519,"volume":9483},{"date":"2025-04-01","open":22832,"high":23304,"low":22583,"close":23225,"volume":11326},{"date":"2025-04-02","open":23380,"high":23439,"low":22723,"close":22723,"volume":5793},{"date":"2025-04-03","open":21584,"high":21698,"low":20942,"close":21559,"volume":10399},{"date":"2025-04-04","open":20922,"high":21743,"low":20112,"close":20838,"volume":13744},{"date":"2025-04-07","open":19897,"high":19897,"low":17952,"close":17952,"volume":18196},{"date":"2025-04-08","open":18709,"high":18923,"low":17813,"close":17987,"volume":8985},{"date":"2025-04-09","open":17420,"high":17977,"low":16883,"close":17152,"volume":16952},{"date":"2025-04-10","open":20176,"high":20176,"low":19196,"close":19684,"volume":17469},{"date":"2025-04-11","open":19201,"high":19604,"low":18719,"close":19549,"volume":6506},{"date":"2025-04-14","open":20047,"high":20395,"low":19694,"close":19937,"volume":8608},{"date":"2025-04-15","open":19937,"high":20246,"low":19863,"close":20166,"volume":5082},{"date":"2025-04-16","open":20097,"high":20097,"low":19012,"close":19012,"volume":9408},{"date":"2025-04-17","open":19002,"high":19375,"low":18913,"close":19375,"volume":3967},{"date":"2025-04-18","open":19594,"high":19644,"low":19151,"close":19644,"volume":2695},{"date":"2025-04-21","open":19500,"high":20047,"low":19500,"close":19748,"volume":953},{"date":"2025-04-22","open":19510,"high":19584,"low":19271,"close":19335,"volume":1865},{"date":"2025-04-23","open":20007,"high":20793,"low":20007,"close":20793,"volume":12294},{"date":"2025-04-24","open":21092,"high":21092,"low":20206,"close":20261,"volume":3609},{"date":"2025-04-25","open":21290,"high":21290,"low":20843,"close":20942,"volume":3490},{"date":"2025-04-28","open":21021,"high":21021,"low":20593,"close":20673,"volume":5698},{"date":"2025-04-29","open":20639,"high":20992,"low":20505,"close":20758,"volume":559},{"date":"2025-04-30","open":20504,"high":20518,"low":19996,"close":20096,"volume":2889},{"date":"2025-05-02","open":19996,"high":20533,"low":19921,"close":20499,"volume":795},{"date":"2025-05-07","open":20553,"high":20901,"low":20543,"close":20683,"volume":5107},{"date":"2025-05-08","open":20926,"high":21275,"low":20772,"close":20862,"volume":8395},{"date":"2025-05-09","open":20897,"high":20897,"low":20548,"close":20688,"volume":3534},{"date":"2025-05-12","open":20917,"high":22285,"low":20917,"close":22285,"volume":20163},{"date":"2025-05-13","open":22598,"high":22876,"low":22041,"close":22235,"volume":13203},{"date":"2025-05-14","open":23161,"high":23231,"low":22738,"close":23181,"volume":8836},{"date":"2025-05-15","open":23181,"high":23245,"low":22141,"close":22270,"volume":6790},{"date":"2025-05-16","open":22325,"high":22589,"low":22071,"close":22375,"volume":8263},{"date":"2025-05-19","open":21902,"high":22355,"low":21679,"close":21917,"volume":11027},{"date":"2025-05-20","open":22564,"high":22564,"low":21579,"close":21783,"volume":1465},{"date":"2025-05-21","open":21798,"high":22186,"low":21698,"close":21788,"volume":1704},{"date":"2025-05-22","open":21639,"high":21639,"low":20878,"close":20947,"volume":3841},{"date":"2025-05-23","open":20992,"high":21390,"low":20868,"close":21012,"volume":4143},{"date":"2025-05-26","open":20893,"high":21753,"low":20893,"close":21753,"volume":2452},{"date":"2025-05-27","open":21498,"high":21608,"low":21011,"close":21260,"volume":3824},{"date":"2025-05-28","open":21589,"high":22902,"low":21589,"close":22882,"volume":9098},{"date":"2025-05-29","open":23673,"high":23683,"low":23141,"close":23509,"volume":8056},{"date":"2025-05-30","open":23508,"high":23518,"low":22682,"close":22812,"volume":3464},{"date":"2025-06-02","open":22584,"high":23191,"low":22584,"close":22897,"volume":7047},{"date":"2025-06-04","open":24329,"high":24866,"low":23712,"close":24374,"volume":12012},{"date":"2025-06-05","open":25115,"high":26393,"low":24986,"close":25752,"volume":15509},{"date":"2025-06-09","open":26852,"high":26862,"low":25972,"close":26011,"volume":10954},{"date":"2025-06-10","open":26315,"high":26315,"low":25693,"close":26021,"volume":21251},{"date":"2025-06-11","open":26364,"high":27508,"low":26364,"close":27508,"volume":16862},{"date":"2025-06-12","open":27538,"high":28006,"low":27071,"close":27573,"volume":23841},{"date":"2025-06-13","open":28185,"high":28185,"low":26365,"close":26563,"volume":10428},{"date":"2025-06-16","open":26559,"high":28021,"low":26161,"close":28011,"volume":7862},{"date":"2025-06-17","open":28353,"high":29567,"low":28010,"close":28314,"volume":17789},{"date":"2025-06-18","open":28130,"high":28762,"low":27872,"close":28762,"volume":9968},{"date":"2025-06-19","open":29144,"high":29368,"low":28304,"close":28697,"volume":8201},{"date":"2025-06-20","open":29139,"high":30244,"low":28647,"close":30045,"volume":19636},{"date":"2025-06-23","open":29403,"high":30870,"low":28537,"close":30821,"volume":16051},{"date":"2025-06-24","open":32527,"high":34024,"low":31661,"close":33980,"volume":28027},{"date":"2025-06-25","open":35816,"high":35816,"low":34518,"close":35010,"volume":15260},{"date":"2025-06-26","open":35716,"high":35815,"low":34034,"close":34751,"volume":20962},{"date":"2025-06-27","open":34791,"high":34791,"low":32851,"close":33239,"volume":16324},{"date":"2025-06-30","open":33646,"high":34348,"low":33238,"close":33766,"volume":7160},{"date":"2025-07-01","open":33921,"high":35657,"low":33921,"close":34025,"volume":17954},{"date":"2025-07-02","open":33477,"high":33626,"low":32144,"close":33144,"volume":12566},{"date":"2025-07-03","open":33185,"high":34110,"low":33160,"close":33985,"volume":7851},{"date":"2025-07-04","open":34538,"high":34538,"low":32334,"close":32473,"volume":9826},{"date":"2025-07-07","open":31477,"high":32283,"low":31477,"close":31627,"volume":6259},{"date":"2025-07-08","open":31338,"high":32980,"low":31338,"close":32761,"volume":8172},{"date":"2025-07-09","open":32831,"high":32996,"low":32314,"close":32881,"volume":3515},{"date":"2025-07-10","open":33025,"high":34393,"low":33025,"close":34393,"volume":10330},{"date":"2025-07-11","open":34820,"high":36064,"low":34258,"close":34477,"volume":18700},{"date":"2025-07-14","open":34069,"high":35437,"low":34069,"close":35074,"volume":10420},{"date":"2025-07-15","open":34820,"high":34959,"low":34039,"close":34925,"volume":11526},{"date":"2025-07-16","open":35019,"high":35119,"low":34298,"close":34925,"volume":7130},{"date":"2025-07-17","open":34855,"high":34855,"low":32517,"close":33104,"volume":20670},{"date":"2025-07-18","open":32761,"high":33786,"low":32761,"close":33298,"volume":11902},{"date":"2025-07-21","open":33299,"high":33657,"low":33234,"close":33657,"volume":4147},{"date":"2025-07-22","open":33826,"high":33841,"low":32175,"close":32239,"volume":8629},{"date":"2025-07-23","open":32328,"high":32830,"low":31443,"close":32731,"volume":6577},{"date":"2025-07-24","open":32916,"high":33682,"low":31986,"close":32289,"volume":11825},{"date":"2025-07-25","open":32288,"high":32497,"low":31950,"close":31995,"volume":10066},{"date":"2025-07-28","open":32031,"high":32632,"low":31836,"close":32627,"volume":6714},{"date":"2025-07-29","open":32040,"high":32812,"low":31523,"close":32433,"volume":8327},{"date":"2025-07-30","open":32433,"high":34617,"low":32433,"close":34040,"volume":27681},{"date":"2025-07-31","open":34686,"high":35198,"low":34039,"close":34328,"volume":9597},{"date":"2025-08-01","open":33657,"high":33657,"low":31235,"close":31314,"volume":13713},{"date":"2025-08-04","open":31314,"high":32045,"low":31041,"close":31871,"volume":4503},{"date":"2025-08-05","open":32666,"high":33820,"low":32666,"close":33328,"volume":12731},{"date":"2025-08-06","open":33208,"high":33313,"low":32567,"close":33119,"volume":7118},{"date":"2025-08-07","open":33825,"high":33825,"low":32447,"close":33378,"volume":7850},{"date":"2025-08-08","open":33378,"high":34004,"low":33124,"close":33343,"volume":7140},{"date":"2025-08-11","open":33656,"high":34437,"low":33656,"close":34368,"volume":8352},{"date":"2025-08-12","open":34368,"high":35119,"low":33865,"close":33865,"volume":13096},{"date":"2025-08-13","open":34820,"high":35527,"low":34437,"close":35477,"volume":20315},{"date":"2025-08-14","open":35477,"high":35497,"low":34765,"close":35288,"volume":6453},{"date":"2025-08-18","open":34831,"high":34831,"low":33543,"close":33632,"volume":3769},{"date":"2025-08-19","open":33661,"high":34034,"low":33079,"close":33532,"volume":3325},{"date":"2025-08-20","open":32687,"high":33055,"low":31692,"close":32632,"volume":8351},{"date":"2025-08-21","open":32567,"high":32567,"low":31572,"close":31786,"volume":4855},{"date":"2025-08-22","open":31835,"high":32333,"low":31736,"close":32169,"volume":5876},{"date":"2025-08-25","open":32732,"high":33528,"low":32657,"close":33458,"volume":7316},{"date":"2025-08-26","open":33616,"high":33626,"low":33029,"close":33298,"volume":4197},{"date":"2025-08-27","open":33642,"high":33642,"low":32727,"close":33229,"volume":6058},{"date":"2025-08-28","open":32782,"high":34253,"low":32533,"close":34049,"volume":6791},{"date":"2025-08-29","open":34125,"high":34125,"low":33418,"close":33627,"volume":3294},{"date":"2025-09-01","open":32627,"high":32677,"low":31598,"close":31836,"volume":6060},{"date":"2025-09-02","open":31497,"high":32681,"low":31497,"close":32313,"volume":3422},{"date":"2025-09-03","open":32373,"high":33029,"low":32303,"close":32995,"volume":2321},{"date":"2025-09-04","open":33069,"high":34004,"low":33069,"close":33671,"volume":10114},{"date":"2025-09-05","open":34149,"high":34591,"low":34134,"close":34134,"volume":9219},{"date":"2025-09-08","open":34721,"high":34721,"low":34288,"close":34641,"volume":5152},{"date":"2025-09-09","open":35268,"high":36313,"low":34770,"close":36303,"volume":21608},{"date":"2025-09-10","open":36810,"high":38098,"low":36716,"close":38009,"volume":23213},{"date":"2025-09-11","open":38601,"high":39596,"low":38377,"close":39143,"volume":18332},{"date":"2025-09-12","open":40630,"high":42372,"low":40630,"close":42093,"volume":29167},{"date":"2025-09-15","open":43764,"high":43924,"low":42083,"close":42680,"volume":14665},{"date":"2025-09-16","open":42675,"high":45560,"low":42675,"close":45421,"volume":19990},{"date":"2025-09-17","open":44635,"high":44635,"low":43506,"close":43600,"volume":22834},{"date":"2025-09-18","open":44769,"high":46809,"low":43804,"close":46336,"volume":18835},{"date":"2025-09-19","open":47147,"high":47147,"low":45923,"close":46640,"volume":11751},{"date":"2025-09-22","open":46500,"high":48550,"low":46500,"close":47853,"volume":20534},{"date":"2025-09-23","open":49445,"high":49609,"low":48033,"close":48908,"volume":14583},{"date":"2025-09-24","open":48908,"high":49246,"low":46913,"close":48674,"volume":24321},{"date":"2025-09-25","open":47257,"high":48669,"low":46938,"close":48251,"volume":11266},{"date":"2025-09-26","open":47097,"high":47097,"low":43635,"close":44406,"volume":36876},{"date":"2025-09-29","open":44764,"high":46361,"low":44764,"close":46227,"volume":26538},{"date":"2025-09-30","open":46779,"high":46779,"low":45595,"close":46018,"volume":10258},{"date":"2025-10-01","open":46859,"high":47257,"low":46272,"close":46958,"volume":16395},{"date":"2025-10-02","open":51126,"high":54419,"low":49744,"close":53275,"volume":59380},{"date":"2025-10-10","open":57434,"high":59608,"low":56305,"close":58439,"volume":38591},{"date":"2025-10-13","open":54832,"high":57588,"low":54071,"close":57588,"volume":29273},{"date":"2025-10-14","open":59523,"high":60508,"low":54603,"close":56205,"volume":41340},{"date":"2025-10-15","open":56211,"high":59195,"low":56211,"close":59195,"volume":12649},{"date":"2025-10-16","open":58697,"high":63970,"low":58697,"close":63771,"volume":32933},{"date":"2025-10-17","open":62781,"high":68049,"low":62781,"close":65940,"volume":35131},{"date":"2025-10-20","open":68636,"high":69840,"low":65258,"close":69820,"volume":35922},{"date":"2025-10-21","open":72128,"high":72944,"low":66756,"close":68338,"volume":46013},{"date":"2025-10-22","open":68606,"high":69641,"low":66383,"close":69641,"volume":17225},{"date":"2025-10-23","open":66656,"high":70797,"low":66273,"close":68870,"volume":15408},{"date":"2025-10-24","open":71745,"high":75113,"low":70601,"close":74302,"volume":35054},{"date":"2025-10-27","open":78769,"high":80197,"low":77356,"close":80197,"volume":28630},{"date":"2025-10-28","open":77733,"high":78878,"low":74864,"close":78107,"volume":33209},{"date":"2025-10-29","open":80474,"high":82977,"low":77599,"close":82977,"volume":41196},{"date":"2025-10-30","open":82823,"high":86281,"low":81465,"close":83107,"volume":39551},{"date":"2025-10-31","open":80723,"high":84355,"low":80723,"close":84355,"volume":30062},{"date":"2025-11-03","open":84127,"high":92523,"low":83719,"close":92478,"volume":31978,"rsi_14":90.34,"sma_20":67981.05,"sma_60":47653.95,"sma_120":38197.19},{"date":"2025-11-04","open":93418,"high":93841,"low":87006,"close":87046,"volume":49752,"rsi_14":79.38,"sma_20":70032.55,"sma_60":48573.58,"sma_120":38748.74},{"date":"2025-11-05","open":80794,"high":83420,"low":72496,"close":81087,"volume":123543,"rsi_14":67.75,"sma_20":71739.05,"sma_60":49369.58,"sma_120":39252.07},{"date":"2025-11-06","open":85957,"high":86753,"low":80227,"close":84206,"volume":47800,"rsi_14":68.36,"sma_20":73285.6,"sma_60":50221.05,"sma_120":39768.1},{"date":"2025-11-07","open":79172,"high":84285,"low":76605,"close":80808,"volume":51731,"rsi_14":61.16,"sma_20":74404.15,"sma_60":51011.58,"sma_120":40256.22},{"date":"2025-11-10","open":81321,"high":87151,"low":80749,"close":85758,"volume":47796,"rsi_14":66.52,"sma_20":75812.65,"sma_60":51885.18,"sma_120":40777.72},{"date":"2025-11-11","open":89962,"high":94663,"low":87052,"close":90290,"volume":67823,"rsi_14":68.45,"sma_20":77516.9,"sma_60":52817.23,"sma_120":41344.57},{"date":"2025-11-12","open":90156,"high":91812,"low":87594,"close":91220,"volume":36547,"rsi_14":69.92,"sma_20":79118.2,"sma_60":53773.17,"sma_120":41918.29},{"date":"2025-11-13","open":89051,"high":91677,"low":88742,"close":90593,"volume":21154,"rsi_14":65.88,"sma_20":80459.35,"sma_60":54691.8,"sma_120":42490.62},{"date":"2025-11-14","open":83316,"high":84196,"low":79520,"close":79520,"volume":51804,"rsi_14":49.4,"sma_20":81138.35,"sma_60":55429.02,"sma_120":42971.78},{"date":"2025-11-17","open":83469,"high":85524,"low":82156,"close":85330,"volume":41113,"rsi_14":56.0,"sma_20":81913.9,"sma_60":56290.7,"sma_120":43501.32},{"date":"2025-11-18","open":80878,"high":83102,"low":76904,"close":77207,"volume":43629,"rsi_14":45.45,"sma_20":82357.35,"sma_60":57018.63,"sma_120":43970.17},{"date":"2025-11-19","open":76292,"high":77988,"low":71810,"close":76471,"volume":35975,"rsi_14":44.82,"sma_20":82698.85,"sma_60":57749.32,"sma_120":44432.34},{"date":"2025-11-20","open":83117,"high":83515,"low":79888,"close":79958,"volume":33389,"rsi_14":46.68,"sma_20":83253.25,"sma_60":58552.2,"sma_120":44917.4},{"date":"2025-11-21","open":69755,"high":72312,"low":69143,"close":70576,"volume":53722,"rsi_14":33.79,"sma_20":83066.95,"sma_60":59192.33,"sma_120":45328.38},{"date":"2025-11-24","open":73372,"high":74615,"low":70238,"close":71402,"volume":26831,"rsi_14":37.57,"sma_20":82627.2,"sma_60":59824.77,"sma_120":45732.72},{"date":"2025-11-25","open":76511,"high":78212,"low":72934,"close":73765,"volume":22776,"rsi_14":43.83,"sma_20":82410.05,"sma_60":60499.23,"sma_120":46151.54},{"date":"2025-11-26","open":74357,"high":77759,"low":73208,"close":77376,"volume":25736,"rsi_14":44.29,"sma_20":82129.95,"sma_60":61235.05,"sma_120":46606.25},{"date":"2025-11-27","open":79202,"high":82077,"low":78744,"close":80107,"volume":27450,"rsi_14":49.76,"sma_20":82000.5,"sma_60":62009.55,"sma_120":47086.44},{"date":"2025-11-28","open":80634,"high":80694,"low":77302,"close":77506,"volume":20625,"rsi_14":43.14,"sma_20":81677.85,"sma_60":62747.52,"sma_120":47532.53},{"date":"2025-12-01","open":79371,"high":80953,"low":76207,"close":78396,"volume":28350,"rsi_14":39.28,"sma_20":80993.8,"sma_60":63530.25,"sma_120":47974.58},{"date":"2025-12-02","open":79888,"high":81923,"low":79207,"close":81321,"volume":26689,"rsi_14":41.48,"sma_20":80728.35,"sma_60":64354.02,"sma_120":48438.99},{"date":"2025-12-03","open":81321,"high":84713,"low":80406,"close":83221,"volume":27596,"rsi_14":43.9,"sma_20":80856.4,"sma_60":65198.25,"sma_120":48919.23},{"date":"2025-12-04","open":81505,"high":83146,"low":79590,"close":83146,"volume":20688,"rsi_14":54.41,"sma_20":80824.75,"sma_60":66029.97,"sma_120":49386.45},{"date":"2025-12-05","open":81614,"high":84400,"low":81107,"close":84400,"volume":21715,"rsi_14":49.4,"sma_20":81025.95,"sma_60":66874.97,"sma_120":49863.63},{"date":"2025-12-08","open":84415,"high":89250,"low":83062,"close":89165,"volume":31914,"rsi_14":66.32,"sma_20":81219.2,"sma_60":67791.35,"sma_120":50389.15},{"date":"2025-12-09","open":88897,"high":89966,"low":87429,"close":88056,"volume":17493,"rsi_14":65.67,"sma_20":81130.1,"sma_60":68661.45,"sma_120":50893.31},{"date":"2025-12-10","open":89354,"high":92518,"low":88817,"close":89354,"volume":26744,"rsi_14":63.6,"sma_20":81059.75,"sma_60":69524.87,"sma_120":51405.81},{"date":"2025-12-11","open":90842,"high":91414,"low":86076,"close":86076,"volume":25451,"rsi_14":76.44,"sma_20":80855.95,"sma_60":70314.47,"sma_120":51887.12},{"date":"2025-12-12","open":87280,"high":88280,"low":84793,"close":87489,"volume":12224,"rsi_14":76.9,"sma_20":81276.85,"sma_60":71078.57,"sma_120":52380.81},{"date":"2025-12-15","open":79097,"high":83534,"low":79092,"close":82097,"volume":27298,"rsi_14":62.95,"sma_20":81136.2,"sma_60":71742.55,"sma_120":52818.09},{"date":"2025-12-16","open":81221,"high":81450,"low":77003,"close":77212,"volume":25758,"rsi_14":50.33,"sma_20":81156.25,"sma_60":72279.02,"sma_120":53207.99},{"date":"2025-12-17","open":78222,"high":80585,"low":76943,"close":80565,"volume":15958,"rsi_14":50.65,"sma_20":81381.6,"sma_60":72902.0,"sma_120":53599.65},{"date":"2025-12-18","open":76108,"high":80013,"low":76108,"close":78660,"volume":9503,"rsi_14":51.68,"sma_20":81336.85,"sma_60":73447.47,"sma_120":53966.78},{"date":"2025-12-19","open":81221,"high":81580,"low":78391,"close":78749,"volume":13557,"rsi_14":50.52,"sma_20":81765.7,"sma_60":73989.37,"sma_120":54336.8},{"date":"2025-12-22","open":82087,"high":84276,"low":81868,"close":83957,"volume":21582,"rsi_14":53.67,"sma_20":82415.0,"sma_60":74598.3,"sma_120":54763.06},{"date":"2025-12-23","open":84564,"high":86250,"low":83614,"close":83922,"volume":20770,"rsi_14":51.03,"sma_20":82944.4,"sma_60":75189.07,"sma_120":55184.62},{"date":"2025-12-24","open":84564,"high":85763,"low":84335,"close":84410,"volume":9157,"rsi_14":51.83,"sma_20":83317.75,"sma_60":75791.9,"sma_120":55608.12},{"date":"2025-12-26","open":86255,"high":89529,"low":86255,"close":87887,"volume":40936,"rsi_14":54.75,"sma_20":83708.75,"sma_60":76460.03,"sma_120":56068.08},{"date":"2025-12-29","open":92530,"high":92680,"low":90995,"close":92680,"volume":28912,"rsi_14":54.19,"sma_20":84447.5,"sma_60":77264.58,"sma_120":56557.21},{"date":"2025-12-30","open":92750,"high":95705,"low":92150,"close":94550,"volume":23937,"rsi_14":58.12,"sma_20":85235.0,"sma_60":78069.95,"sma_120":57074.52},{"date":"2026-01-02","open":94625,"high":102850,"low":94625,"close":102810,"volume":41387,"rsi_14":64.72,"sma_20":86288.5,"sma_60":79016.47,"sma_120":57667.7},{"date":"2026-01-05","open":109195,"high":110835,"low":106920,"close":110730,"volume":29669,"rsi_14":74.82,"sma_20":87642.5,"sma_60":80079.32,"sma_120":58317.43},{"date":"2026-01-06","open":109225,"high":116000,"low":106280,"close":115755,"volume":22679,"rsi_14":76.55,"sma_20":89251.5,"sma_60":81120.62,"sma_120":59008.05},{"date":"2026-01-07","open":122040,"high":122447,"low":113135,"close":116895,"volume":43517,"rsi_14":85.74,"sma_20":90854.5,"sma_60":82094.87,"sma_120":59695.57},{"date":"2026-01-08","open":114840,"high":124625,"low":114840,"close":117180,"volume":32414,"rsi_14":95.51,"sma_20":92232.25,"sma_60":83088.03,"sma_120":60384.75},{"date":"2026-01-09","open":114175,"high":117635,"low":111495,"close":116085,"volume":27850,"rsi_14":92.61,"sma_20":93611.0,"sma_60":84086.0,"sma_120":61059.83},{"date":"2026-01-12","open":118855,"high":118975,"low":113460,"close":116170,"volume":23157,"rsi_14":97.13,"sma_20":94928.75,"sma_60":85035.57,"sma_120":61736.87},{"date":"2026-01-13","open":119700,"high":119700,"low":115900,"close":118535,"volume":17350,"rsi_14":97.29,"sma_20":96529.5,"sma_60":85948.27,"sma_120":62433.61},{"date":"2026-01-14","open":118530,"high":122000,"low":117110,"close":119930,"volume":14322,"rsi_14":97.01,"sma_20":98129.0,"sma_60":86848.07,"sma_120":63157.15},{"date":"2026-01-15","open":117375,"high":123555,"low":117375,"close":123070,"volume":12929,"rsi_14":97.32,"sma_20":100156.5,"sma_60":87735.53,"sma_120":63905.24},{"date":"2026-01-16","open":127120,"high":129030,"low":123550,"close":128210,"volume":20014,"rsi_14":97.6,"sma_20":102686.5,"sma_60":88733.37,"sma_120":64693.18},{"date":"2026-01-19","open":126250,"high":132650,"low":126000,"close":131520,"volume":22848,"rsi_14":97.59,"sma_20":105213.5,"sma_60":89764.65,"sma_120":65520.53},{"date":"2026-01-20","open":131520,"high":132170,"low":124000,"close":126690,"volume":26784,"rsi_14":87.08,"sma_20":107594.75,"sma_60":90728.28,"sma_120":66303.51},{"date":"2026-01-21","open":120700,"high":128590,"low":120055,"close":128025,"volume":21047,"rsi_14":86.93,"sma_20":110038.25,"sma_60":91623.63,"sma_120":67101.31},{"date":"2026-01-22","open":133120,"high":139490,"low":132750,"close":136185,"volume":37260,"rsi_14":86.9,"sma_20":112628.0,"sma_60":92556.73,"sma_120":67969.55},{"date":"2026-01-23","open":138375,"high":139475,"low":131535,"close":135790,"volume":32212,"rsi_14":83.24,"sma_20":115199.75,"sma_60":93518.07,"sma_120":68829.24},{"date":"2026-01-26","open":135780,"high":136400,"low":132010,"close":132345,"volume":27379,"rsi_14":72.97,"sma_20":117574.75,"sma_60":94340.82,"sma_120":69661.84},{"date":"2026-01-27","open":129800,"high":143990,"low":128400,"close":143880,"volume":34752,"rsi_14":79.01,"sma_20":120351.75,"sma_60":95353.67,"sma_120":70577.18},{"date":"2026-01-28","open":149890,"high":154330,"low":146810,"close":153000,"volume":34583,"rsi_14":82.36,"sma_20":123367.75,"sma_60":96497.7,"sma_120":71566.1},{"date":"2026-01-29","open":159825,"high":163000,"low":146255,"close":157215,"volume":55596,"rsi_14":85.17,"sma_20":126501.0,"sma_60":97576.6,"sma_120":72615.27},{"date":"2026-01-30","open":157090,"high":170485,"low":154805,"close":166070,"volume":42913,"rsi_14":87.11,"sma_20":129664.0,"sma_60":98893.62,"sma_120":73733.6},{"date":"2026-02-02","open":155205,"high":161000,"low":139200,"close":141310,"volume":45198,"rsi_14":62.7,"sma_20":131193.0,"sma_60":99897.3,"sma_120":74633.44},{"date":"2026-02-03","open":153900,"high":162725,"low":151372,"close":162725,"volume":34495,"rsi_14":69.51,"sma_20":133541.5,"sma_60":101205.92,"sma_120":75713.48},{"date":"2026-02-04","open":159930,"high":169500,"low":158360,"close":168670,"volume":23882,"rsi_14":70.27,"sma_20":136130.25,"sma_60":102670.23,"sma_120":76840.91},{"date":"2026-02-05","open":157610,"high":162900,"low":150600,"close":152915,"volume":31783,"rsi_14":60.04,"sma_20":137917.0,"sma_60":103789.48,"sma_120":77837.33},{"date":"2026-02-06","open":139765,"high":149280,"low":133200,"close":145720,"volume":38014,"rsi_14":55.59,"sma_20":139398.75,"sma_60":104713.28,"sma_120":78765.26},{"date":"2026-02-09","open":162400,"high":163445,"low":156000,"close":160425,"volume":87955,"rsi_14":62.33,"sma_20":141611.5,"sma_60":105866.67,"sma_120":79819.92},{"date":"2026-02-10","open":166000,"high":167000,"low":159195,"close":159200,"volume":15176,"rsi_14":61.4,"sma_20":143644.75,"sma_60":107010.07,"sma_120":80850.93},{"date":"2026-02-11","open":157000,"high":163500,"low":152600,"close":160530,"volume":16870,"rsi_14":59.37,"sma_20":145674.75,"sma_60":108360.2,"sma_120":81894.61},{"date":"2026-02-12","open":169135,"high":173200,"low":165010,"close":172340,"volume":31396,"rsi_14":62.93,"sma_20":148138.25,"sma_60":109810.32,"sma_120":83050.51},{"date":"2026-02-13","open":172340,"high":176000,"low":169200,"close":169730,"volume":23727,"rsi_14":63.31,"sma_20":150214.25,"sma_60":111352.33,"sma_120":84185.48},{"date":"2026-02-19","open":181345,"high":183005,"low":177000,"close":180900,"volume":38487,"rsi_14":63.21,"sma_20":152683.25,"sma_60":113092.78,"sma_120":85421.05},{"date":"2026-02-20","open":180000,"high":190875,"low":178860,"close":190180,"volume":20470,"rsi_14":63.25,"sma_20":155857.75,"sma_60":114929.78,"sma_120":86740.99},{"date":"2026-02-23","open":199495,"high":208000,"low":191100,"close":196690,"volume":56192,"rsi_14":63.84,"sma_20":159291.0,"sma_60":117031.65,"sma_120":88111.99},{"date":"2026-02-24","open":196675,"high":227000,"low":195000,"close":215515,"volume":64524,"rsi_14":66.21,"sma_20":163257.5,"sma_60":119433.5,"sma_120":89629.13},{"date":"2026-02-25","open":222085,"high":242500,"low":216000,"close":227435,"volume":120481,"rsi_14":80.83,"sma_20":167839.75,"sma_60":121994.63,"sma_120":91246.93},{"date":"2026-02-26","open":234545,"high":255850,"low":234000,"close":255620,"volume":116721,"rsi_14":81.71,"sma_20":174003.5,"sma_60":124965.33,"sma_120":93100.19},{"date":"2026-02-27","open":238335,"high":260000,"low":238335,"close":251510,"volume":96957,"rsi_14":78.64,"sma_20":179385.0,"sma_60":127815.17,"sma_120":94912.36},{"date":"2026-03-03","open":234270,"high":239470,"low":198510,"close":202000,"volume":123522,"rsi_14":63.76,"sma_20":181835.0,"sma_60":129883.42,"sma_120":96315.47},{"date":"2026-03-04","open":169330,"high":195940,"low":147000,"close":151425,"volume":167989,"rsi_14":51.29,"sma_20":181545.5,"sma_60":131093.83,"sma_120":97312.04},{"date":"2026-03-05","open":189000,"high":197952,"low":178472,"close":182700,"volume":106170,"rsi_14":54.67,"sma_20":182377.0,"sma_60":132776.5,"sma_120":98565.26},{"date":"2026-03-06","open":176440,"high":183725,"low":164000,"close":179980,"volume":53375,"rsi_14":54.33,"sma_20":184310.5,"sma_60":134382.0,"sma_120":99790.12},{"date":"2026-03-09","open":151495,"high":158855,"low":141165,"close":154000,"volume":60471,"rsi_14":48.77,"sma_20":183874.25,"sma_60":135555.75,"sma_120":100792.86},{"date":"2026-03-10","open":177210,"high":182000,"low":168057,"close":176050,"volume":54897,"rsi_14":50.68,"sma_20":184243.25,"sma_60":137076.0,"sma_120":101975.48},{"date":"2026-03-11","open":188165,"high":192000,"low":176050,"close":182005,"volume":46820,"rsi_14":52.21,"sma_20":185697.75,"sma_60":138615.67,"sma_120":103203.51},{"date":"2026-03-12","open":172445,"high":180560,"low":172330,"close":175005,"volume":27388,"rsi_14":48.92,"sma_20":187162.0,"sma_60":140057.25,"sma_120":104359.35},{"date":"2026-03-13","open":161000,"high":172625,"low":159805,"close":168375,"volume":20954,"rsi_14":45.98,"sma_20":187559.5,"sma_60":141366.58,"sma_120":105445.73},{"date":"2026-03-16","open":170945,"high":178690,"low":166380,"close":178500,"volume":38944,"rsi_14":46.69,"sma_20":188524.5,"sma_60":142899.58,"sma_120":106607.02},{"date":"2026-03-17","open":190290,"high":193295,"low":184325,"close":187725,"volume":47586,"rsi_14":44.76,"sma_20":189884.25,"sma_60":144562.67,"sma_120":107820.62},{"date":"2026-03-18","open":197000,"high":211950,"low":196160,"close":211920,"volume":48473,"rsi_14":47.2,"sma_20":191863.25,"sma_60":146719.33,"sma_120":109230.94},{"date":"2026-03-19","open":195620,"high":208500,"low":195390,"close":199220,"volume":43865,"rsi_14":39.24,"sma_20":193337.75,"sma_60":148746.17,"sma_120":110512.59},{"date":"2026-03-20","open":203785,"high":204890,"low":196000,"close":197445,"volume":21367,"rsi_14":39.59,"sma_20":194165.0,"sma_60":150687.25,"sma_120":111794.62},{"date":"2026-03-23","open":180105,"high":181500,"low":168115,"close":170325,"volume":54843,"rsi_14":43.33,"sma_20":193172.25,"sma_60":152208.25,"sma_120":112827.86},{"date":"2026-03-24","open":187000,"high":187350,"low":170225,"close":181390,"volume":33477,"rsi_14":57.57,"sma_20":192407.25,"sma_60":153912.17,"sma_120":113950.77},{"date":"2026-03-25","open":190935,"high":197970,"low":185800,"close":187990,"volume":26041,"rsi_14":51.53,"sma_20":191031.0,"sma_60":155638.83,"sma_120":115118.57},{"date":"2026-03-26","open":182980,"high":182980,"low":170315,"close":171650,"volume":40785,"rsi_14":47.77,"sma_20":188241.75,"sma_60":157093.75,"sma_120":116141.41},{"date":"2026-03-27","open":157420,"high":168775,"low":151710,"close":167865,"volume":44613,"rsi_14":54.21,"sma_20":183854.0,"sma_60":158477.42,"sma_120":117134.66},{"date":"2026-03-30","open":148925,"high":157300,"low":147000,"close":156095,"volume":26864,"rsi_14":43.53,"sma_20":179083.25,"sma_60":159606.67,"sma_120":118033.35},{"date":"2026-03-31","open":142235,"high":149950,"low":137155,"close":138510,"volume":47206,"rsi_14":36.89,"sma_20":175908.75,"sma_60":160370.5,"sma_120":118817.54},{"date":"2026-04-01","open":157980,"high":167000,"low":153295,"close":165345,"volume":40116,"rsi_14":47.4,"sma_20":176604.75,"sma_60":161550.42,"sma_120":119810.18},{"date":"2026-04-02","open":170000,"high":171335,"low":143000,"close":148000,"volume":43991,"rsi_14":44.81,"sma_20":174869.75,"sma_60":162303.58,"sma_120":120660.02},{"date":"2026-04-03","open":156655,"high":160615,"low":152475,"close":158000,"volume":22825,"rsi_14":44.78,"sma_20":173770.75,"sma_60":163091.42,"sma_120":121585.37},{"date":"2026-04-06","open":160000,"high":166420,"low":159960,"close":163000,"volume":29689,"rsi_14":43.57,"sma_20":174220.75,"sma_60":163878.83,"sma_120":122499.73},{"date":"2026-04-07","open":171335,"high":176000,"low":162195,"close":166845,"volume":31289,"rsi_14":36.88,"sma_20":173760.5,"sma_60":164711.33,"sma_120":123403.1},{"date":"2026-04-08","open":185000,"high":205412,"low":184985,"close":202710,"volume":69390,"rsi_14":50.9,"sma_20":174795.75,"sma_60":166136.83,"sma_120":124612.43},{"date":"2026-04-09","open":199880,"high":202795,"low":191435,"close":192480,"volume":24733,"rsi_14":48.78,"sma_20":175669.5,"sma_60":167410.08,"sma_120":125748.04},{"date":"2026-04-10","open":203500,"high":207870,"low":201370,"close":201640,"volume":43810,"rsi_14":58.44,"sma_20":177332.75,"sma_60":168834.58,"sma_120":126935.07},{"date":"2026-04-13","open":192000,"high":204500,"low":191000,"close":201245,"volume":34228,"rsi_14":55.68,"sma_20":178470.0,"sma_60":170213.08,"sma_120":128080.68},{"date":"2026-04-14","open":217285,"high":224280,"low":212220,"close":219335,"volume":89440,"rsi_14":58.41,"sma_20":180050.5,"sma_60":171869.83,"sma_120":129358.95},{"date":"2026-04-15","open":239060,"high":247295,"low":235975,"close":243700,"volume":90273,"rsi_14":68.54,"sma_20":181639.5,"sma_60":173880.33,"sma_120":130807.93},{"date":"2026-04-16","open":246500,"high":246900,"low":233000,"close":244990,"volume":90942,"rsi_14":70.11,"sma_20":183928.0,"sma_60":175826.67,"sma_120":132280.02},{"date":"2026-04-17","open":244785,"high":250240,"low":240665,"close":247165,"volume":52370,"rsi_14":74.99,"sma_20":186414.0,"sma_60":177754.08,"sma_120":133759.37},{"date":"2026-04-20","open":251870,"high":260000,"low":247165,"close":255660,"volume":68322,"rsi_14":83.84,"sma_20":190680.75,"sma_60":179903.58,"sma_120":135315.93},{"date":"2026-04-21","open":266210,"high":285000,"low":258000,"close":285000,"volume":94195,"rsi_14":84.07,"sma_20":195861.25,"sma_60":182519.83,"sma_120":137071.73},{"date":"2026-04-22","open":287500,"high":305000,"low":280000,"close":292575,"volume":125625,"rsi_14":93.59,"sma_20":201090.5,"sma_60":185126.33,"sma_120":138841.53},{"date":"2026-04-23","open":300780,"high":316500,"low":270990,"close":287000,"volume":170425,"rsi_14":89.96,"sma_20":206858.0,"sma_60":187646.5,"sma_120":140582.28},{"date":"2026-04-24","open":296000,"high":296205,"low":279000,"close":287400,"volume":72264,"rsi_14":89.67,"sma_20":212834.75,"sma_60":190230.75,"sma_120":142285.78},{"date":"2026-04-27","open":294005,"high":316000,"low":293865,"close":311105,"volume":81963,"rsi_14":90.83,"sma_20":220585.25,"sma_60":193017.83,"sma_120":144185.75},{"date":"2026-04-28","open":320615,"high":332820,"low":318160,"close":326900,"volume":84161,"rsi_14":89.65,"sma_20":230004.75,"sma_60":195916.17,"sma_120":146206.93},{"date":"2026-04-29","open":316505,"high":332860,"low":316505,"close":331615,"volume":75659,"rsi_14":96.05,"sma_20":238318.25,"sma_60":198822.83,"sma_120":148199.72},{"date":"2026-04-30","open":340000,"high":362000,"low":326735,"close":328880,"volume":84982,"rsi_14":93.98,"sma_20":247362.25,"sma_60":201536.33,"sma_120":150214.98},{"date":"2026-05-04","open":358500,"high":389995,"low":345005,"close":385200,"volume":192681,"rsi_14":95.86,"sma_20":258722.25,"sma_60":205601.17,"sma_120":152749.23},{"date":"2026-05-06","open":470000,"high":500000,"low":427485,"close":442500,"volume":259600,"rsi_14":96.53,"sma_20":272697.25,"sma_60":210264.08,"sma_120":155735.0},{"date":"2026-05-07","open":456080,"high":460150,"low":415000,"close":452455,"volume":162328,"rsi_14":96.31,"sma_20":286977.75,"sma_60":214993.83,"sma_120":158832.03},{"date":"2026-05-08","open":426305,"high":459460,"low":420840,"close":457530,"volume":75844,"rsi_14":96.37,"sma_20":299718.75,"sma_60":220070.75,"sma_120":161930.12},{"date":"2026-05-11","open":498315,"high":519995,"low":470000,"close":508000,"volume":183504,"rsi_14":97.0,"sma_20":315494.75,"sma_60":226108.75,"sma_120":165411.02},{"date":"2026-05-12","open":529300,"high":543495,"low":356000,"close":500470,"volume":222774,"rsi_14":94.27,"sma_20":330436.25,"sma_60":231776.17,"sma_120":168821.42},{"date":"2026-05-13","open":457620,"high":542590,"low":456000,"close":542590,"volume":177551,"rsi_14":94.52,"sma_20":347503.5,"sma_60":238166.0,"sma_120":172588.03},{"date":"2026-05-14","open":542590,"high":589215,"low":536270,"close":553100,"volume":312843,"rsi_14":94.58,"sma_20":364191.75,"sma_60":244708.83,"sma_120":176534.52},{"date":"2026-05-15","open":565945,"high":592185,"low":476100,"close":502795,"volume":377941,"rsi_14":82.02,"sma_20":377146.5,"sma_60":250216.42,"sma_120":180013.37},{"date":"2026-05-18","open":481525,"high":520000,"low":433370,"close":500000,"volume":349151,"rsi_14":81.33,"sma_20":389897.0,"sma_60":255720.92,"sma_120":183536.62},{"date":"2026-05-19","open":476595,"high":482050,"low":430500,"close":446000,"volume":218957,"rsi_14":68.25,"sma_20":399838.75,"sma_60":260139.25,"sma_120":186616.02},{"date":"2026-05-20","open":452020,"high":453275,"low":411000,"close":452000,"volume":188379,"rsi_14":67.38,"sma_20":409655.75,"sma_60":264502.92,"sma_120":189716.35},{"date":"2026-05-21","open":493250,"high":568000,"low":488000,"close":563330,"volume":258533,"rsi_14":74.84,"sma_20":423572.25,"sma_60":270613.58,"sma_120":193822.62},{"date":"2026-05-22","open":580220,"high":584430,"low":547335,"close":574410,"volume":226266,"rsi_14":75.86,"sma_20":437664.0,"sma_60":276595.17,"sma_120":198014.33},{"date":"2026-05-26","open":636315,"high":653020,"low":615000,"close":638000,"volume":264570,"rsi_14":76.22,"sma_20":455214.0,"sma_60":283437.92,"sma_120":202716.27},{"date":"2026-05-27","open":742535,"high":743300,"low":670000,"close":700000,"volume":348471,"rsi_14":76.45,"sma_20":475844.0,"sma_60":290844.25,"sma_120":207904.79},{"date":"2026-05-28","open":673080,"high":718000,"low":635000,"close":717000,"volume":375135,"rsi_14":76.79,"sma_20":496138.75,"sma_60":298602.42,"sma_120":213208.79},{"date":"2026-05-29","open":776760,"high":847460,"low":752850,"close":846000,"volume":344935,"rsi_14":81.44,"sma_20":522093.75,"sma_60":309335.75,"sma_120":219609.58},{"date":"2026-06-01","open":867000,"high":920800,"low":840000,"close":888010,"volume":326320,"rsi_14":81.19,"sma_20":549913.5,"sma_60":321612.17,"sma_120":226353.0},{"date":"2026-06-02","open":879220,"high":881780,"low":700000,"close":843000,"volume":350678,"rsi_14":76.48,"sma_20":575619.5,"sma_60":332617.17,"sma_120":232696.83},{"date":"2026-06-04","open":785000,"high":828720,"low":761720,"close":794310,"volume":154464,"rsi_14":69.26,"sma_20":596075.0,"sma_60":342856.0,"sma_120":238619.0},{"date":"2026-06-05","open":722145,"high":759650,"low":662000,"close":696990,"volume":261463,"rsi_14":59.72,"sma_20":608799.5,"sma_60":351905.83,"sma_120":243730.79},{"date":"2026-06-08","open":550000,"high":645005,"low":532710,"close":568000,"volume":300274,"rsi_14":53.98,"sma_20":614576.75,"sma_60":358438.33,"sma_120":247757.17},{"date":"2026-06-09","open":642725,"high":696775,"low":579000,"close":696775,"volume":223985,"rsi_14":60.41,"sma_20":626539.0,"sma_60":367017.83,"sma_120":252816.75},{"date":"2026-06-10","open":650000,"high":671000,"low":563745,"close":602850,"volume":180240,"rsi_14":57.96,"sma_20":631281.5,"sma_60":374148.58,"sma_120":257102.92},{"date":"2026-06-11","open":551420,"high":627035,"low":527425,"close":617000,"volume":171986,"rsi_14":58.31,"sma_20":637108.0,"sma_60":381625.67,"sma_120":261496.12},{"date":"2026-06-12","open":713945,"high":733780,"low":650000,"close":664095,"volume":237311,"rsi_14":55.43,"sma_20":643183.25,"sma_60":389718.92,"sma_120":266309.25},{"date":"2026-06-15","open":740005,"high":766015,"low":700005,"close":758000,"volume":149038,"rsi_14":59.08,"sma_20":653428.25,"sma_60":399223.5,"sma_120":271893.08},{"date":"2026-06-16","open":793460,"high":799750,"low":739015,"close":792600,"volume":191416,"rsi_14":57.87,"sma_20":667918.5,"sma_60":408901.5,"sma_120":277810.42},{"date":"2026-06-17","open":771360,"high":833880,"low":770875,"close":832900,"volume":145564,"rsi_14":56.92,"sma_20":684563.5,"sma_60":419462.83,"sma_120":284104.5},{"date":"2026-06-18","open":850605,"high":925000,"low":840000,"close":914850,"volume":214454,"rsi_14":59.64,"sma_20":708006.0,"sma_60":431419.58,"sma_120":291053.42},{"date":"2026-06-19","open":985110,"high":1027495,"low":887150,"close":939000,"volume":318457,"rsi_14":55.05,"sma_20":732356.0,"sma_60":444230.83,"sma_120":298219.54},{"date":"2026-06-22","open":931890,"high":1030000,"low":925005,"close":1000000,"volume":232273,"rsi_14":55.96,"sma_20":754189.5,"sma_60":457874.33,"sma_120":305893.25},{"date":"2026-06-23","open":1000000,"high":1037000,"low":799000,"close":799440,"volume":311100,"rsi_14":48.01,"sma_20":765441.0,"sma_60":468065.17,"sma_120":311852.0},{"date":"2026-06-24","open":814400,"high":859640,"low":714540,"close":814495,"volume":279441,"rsi_14":50.95,"sma_20":774265.75,"sma_60":478779.25,"sma_120":317936.5},{"date":"2026-06-25","open":926700,"high":932000,"low":834500,"close":907220,"volume":187013,"rsi_14":59.94,"sma_20":784626.75,"sma_60":491101.83,"sma_120":324789.62},{"date":"2026-06-26","open":883125,"high":900000,"low":725010,"close":793315,"volume":202281,"rsi_14":60.81,"sma_20":788442.5,"sma_60":501722.17,"sma_120":330664.42},{"date":"2026-06-29","open":778000,"high":799770,"low":717500,"close":780000,"volume":110831,"rsi_14":54.49,"sma_20":785142.5,"sma_60":512413.67,"sma_120":336392.08},{"date":"2026-06-30","open":772450,"high":845495,"low":729000,"close":816975,"volume":105616,"rsi_14":62.31,"sma_20":781590.75,"sma_60":523274.17,"sma_120":342412.29},{"date":"2026-07-01","open":825080,"high":849290,"low":739005,"close":798880,"volume":120291,"rsi_14":60.41,"sma_20":779384.75,"sma_60":534122.17,"sma_120":348212.88},{"date":"2026-07-02","open":694505,"high":732455,"low":614000,"close":632000,"volume":197520,"rsi_14":48.38,"sma_20":771269.25,"sma_60":542022.17,"sma_120":352556.79},{"date":"2026-07-03","open":621935,"high":690000,"low":537500,"close":686000,"volume":253595,"rsi_14":46.22,"sma_20":770719.75,"sma_60":550738.83,"sma_120":357308.83},{"date":"2026-07-06","open":696795,"high":719115,"low":600000,"close":635250,"volume":137828,"rsi_14":41.89,"sma_20":774082.25,"sma_60":558545.58,"sma_120":361628.46},{"date":"2026-07-07","open":602185,"high":627440,"low":499900,"close":545000,"volume":146512,"rsi_14":35.88,"sma_20":766493.5,"sma_60":564250.42,"sma_120":365193.62},{"date":"2026-07-08","open":493150,"high":571500,"low":467485,"close":473565,"volume":187395,"rsi_14":28.13,"sma_20":760029.25,"sma_60":568935.17,"sma_120":368172.62},{"date":"2026-07-09","open":515900,"high":535000,"low":454245,"close":496490,"volume":131548,"rsi_14":28.05,"sma_20":754003.75,"sma_60":573849.33,"sma_120":371341.96},{"date":"2026-07-10","open":538265,"high":560000,"low":513810,"close":535045,"volume":114690,"rsi_14":26.41,"sma_20":747551.25,"sma_60":579412.67,"sma_120":374812.88},{"date":"2026-07-13","open":518965,"high":526595,"low":384255,"close":386050,"volume":210748,"rsi_14":27.87,"sma_20":728953.75,"sma_60":582191.25,"sma_120":377030.54},{"date":"2026-07-14","open":383615,"high":414000,"low":335525,"close":399840,"volume":303828,"rsi_14":27.77,"sma_20":709315.75,"sma_60":584793.58,"sma_120":379336.96},{"date":"2026-07-15","open":469970,"high":504480,"low":460000,"close":484545,"volume":172341,"rsi_14":27.14,"sma_20":691898.0,"sma_60":588786.17,"sma_120":382306.42},{"date":"2026-07-16","open":415500,"high":419435,"low":380000,"close":385490,"volume":161131,"rsi_14":27.59,"sma_20":665430.0,"sma_60":591091.58,"sma_120":384422.83},{"date":"2026-07-20","open":352155,"high":397995,"low":350110,"close":356185,"volume":110237,"rsi_14":27.11,"sma_20":636289.25,"sma_60":592767.0,"sma_120":386335.29},{"date":"2026-07-21","open":360000,"high":395580,"low":344090,"close":389055,"volume":105992,"rsi_14":26.78,"sma_20":605742.0,"sma_60":594501.25,"sma_120":388510.54},{"date":"2026-07-22","open":449100,"high":455450,"low":389055,"close":390000,"volume":143764,"rsi_14":27.4,"sma_20":585270.0,"sma_60":596125.0,"sma_120":390625.67},{"date":"2026-07-23","open":415960,"high":428880,"low":390500,"close":422355,"volume":136799,"rsi_14":36.39,"sma_20":565663.0,"sma_60":598380.92,"sma_120":393013.71},{"date":"2026-07-24","open":407290,"high":410310,"low":349120,"close":352005,"volume":159447,"rsi_14":28.76,"sma_20":537902.25,"sma_60":599457.67,"sma_120":394844.21},{"date":"2026-07-27","open":362295,"high":362295,"low":328000,"close":359785,"volume":91105,"rsi_14":31.47,"sma_20":516225.75,"sma_60":600269.0,"sma_120":396643.42},{"date":"2026-07-28","open":301910,"high":307525,"low":254505,"close":261940,"volume":174324,"rsi_14":31.15,"sma_20":490322.75,"sma_60":599186.33,"sma_120":397551.25},{"date":"2026-07-29","open":264940,"high":279460,"low":175525,"close":220000,"volume":300267,"rsi_14":32.43,"sma_20":460474.0,"sma_60":597326.08,"sma_120":398074.46},{"date":"2026-07-30","open":210730,"high":239000,"low":189660,"close":200000,"volume":294901,"rsi_14":29.37,"sma_20":430530.0,"sma_60":595178.08,"sma_120":398357.21},{"date":"2026-07-31","open":273000,"high":320000,"low":260000,"close":320000,"volume":325305,"rsi_14":36.56,"sma_20":414930.0,"sma_60":594091.42,"sma_120":399846.29},{"date":"2026-08-03","open":294995,"high":294995,"low":267000,"close":271045,"volume":224237,"rsi_14":41.78,"sma_20":394182.25,"sma_60":591233.83,"sma_120":400748.96},{"date":"2026-08-04","open":289535,"high":292395,"low":244560,"close":282285,"volume":253850,"rsi_14":41.57,"sma_20":376534.0,"sma_60":588397.67,"sma_120":401695.75},{"date":"2026-08-05","open":325565,"high":325565,"low":306370,"close":317180,"volume":264460,"rsi_14":37.08,"sma_20":365143.0,"sma_60":586058.5,"sma_120":403064.62},{"date":"2026-08-06","open":298055,"high":302390,"low":262555,"close":262755,"volume":291500,"rsi_14":39.82,"sma_20":354602.5,"sma_60":581971.08,"sma_120":404039.92},{"date":"2026-08-07","open":273305,"high":281070,"low":250550,"close":261600,"volume":202556,"rsi_14":41.77,"sma_20":342858.0,"sma_60":577989.92,"sma_120":404883.04},{"date":"2026-08-10","open":267500,"high":279000,"low":257000,"close":265650,"volume":155584,"rsi_14":38.7,"sma_20":329388.25,"sma_60":573374.25,"sma_120":405770.12},{"date":"2026-08-11","open":258000,"high":273100,"low":248650,"close":267010,"volume":219064,"rsi_14":38.74,"sma_20":323436.25,"sma_60":568606.08,"sma_120":406657.46},{"date":"2026-08-12","open":276290,"high":309215,"low":273705,"close":298825,"volume":263406,"rsi_14":38.68,"sma_20":318385.5,"sma_60":565206.58,"sma_120":407711.5},{"date":"2026-08-13","open":328340,"high":350730,"low":320800,"close":339000,"volume":326643,"rsi_14":48.74,"sma_20":311108.25,"sma_60":562523.25,"sma_120":409122.08},{"date":"2026-08-14","open":372125,"high":372175,"low":346000,"close":362080,"volume":331020,"rsi_14":50.22,"sma_20":309937.75,"sma_60":561124.58,"sma_120":410631.92},{"date":"2026-08-18","open":384300,"high":399000,"low":331175,"close":338005,"volume":342350,"rsi_14":58.32,"sma_20":309028.75,"sma_60":559224.67,"sma_120":411863.79},{"date":"2026-08-19","open":295470,"high":313275,"low":287365,"close":292495,"volume":227919,"rsi_14":57.87,"sma_20":304200.75,"sma_60":554710.75,"sma_120":412662.17},{"date":"2026-08-20","open":315875,"high":337640,"low":300955,"close":336480,"volume":245556,"rsi_14":64.08,"sma_20":301524.75,"sma_60":550745.25,"sma_120":413670.21},{"date":"2026-08-21","open":321225,"high":336780,"low":300000,"close":328090,"volume":190856,"rsi_14":51.08,"sma_20":296811.5,"sma_60":545580.08,"sma_120":414509.0},{"date":"2026-08-24","open":330725,"high":334000,"low":308045,"close":314750,"volume":118382,"rsi_14":56.47,"sma_20":294948.75,"sma_60":539159.25,"sma_120":415001.75},{"date":"2026-08-25","open":299795,"high":317655,"low":274845,"close":315495,"volume":136318,"rsi_14":55.08,"sma_20":292734.25,"sma_60":532467.5,"sma_120":415534.96},{"date":"2026-08-26","open":310700,"high":325225,"low":304290,"close":315195,"volume":109936,"rsi_14":49.66,"sma_20":295397.0,"sma_60":523620.75,"sma_120":416478.25},{"date":"2026-08-27","open":340000,"high":342890,"low":319345,"close":329495,"volume":121477,"rsi_14":63.23,"sma_20":300871.75,"sma_60":514312.17,"sma_120":417962.17},{"date":"2026-08-28","open":325205,"high":337240,"low":320005,"close":322660,"volume":91446,"rsi_14":61.84,"sma_20":307004.75,"sma_60":505639.83,"sma_120":419128.5},{"date":"2026-08-31","open":297980,"high":330590,"low":291475,"close":328295,"volume":120181,"rsi_14":62.07,"sma_20":307419.5,"sma_60":497872.92,"sma_120":420364.46},{"date":"2026-09-01","open":325625,"high":336800,"low":315000,"close":329000,"volume":94879,"rsi_14":61.97,"sma_20":310317.25,"sma_60":491739.75,"sma_120":421822.79},{"date":"2026-09-02","open":306000,"high":318000,"low":299695,"close":299695,"volume":108479,"rsi_14":50.17,"sma_20":311187.75,"sma_60":487268.0,"sma_120":422853.17},{"date":"2026-09-03","open":312000,"high":313500,"low":277140,"close":291500,"volume":128111,"rsi_14":39.42,"sma_20":309903.75,"sma_60":480513.42,"sma_120":423765.62},{"date":"2026-09-04","open":300610,"high":320250,"low":300250,"close":313990,"volume":110706,"rsi_14":39.26,"sma_20":312465.5,"sma_60":475699.08,"sma_120":424923.83},{"date":"2026-09-07","open":338870,"high":348000,"low":335300,"close":347000,"volume":126450,"rsi_14":51.93,"sma_20":316735.5,"sma_60":471199.08,"sma_120":426412.38},{"date":"2026-09-08","open":351300,"high":368100,"low":338105,"close":338800,"volume":166714,"rsi_14":61.85,"sma_20":320393.0,"sma_60":465777.5,"sma_120":427748.21},{"date":"2026-09-09","open":338880,"high":358250,"low":338880,"close":350610,"volume":117226,"rsi_14":54.33,"sma_20":324573.0,"sma_60":458987.67,"sma_120":429105.58},{"date":"2026-09-10","open":349675,"high":356660,"low":331510,"close":352140,"volume":98155,"rsi_14":57.69,"sma_20":327238.75,"sma_60":451646.67,"sma_120":430274.08},{"date":"2026-09-11","open":324525,"high":335805,"low":319905,"close":330540,"volume":99641,"rsi_14":54.79,"sma_20":326815.75,"sma_60":443274.0,"sma_120":431368.42},{"date":"2026-09-14","open":305560,"high":311485,"low":295600,"close":295600,"volume":93016,"rsi_14":45.0,"sma_20":323491.75,"sma_60":432953.17,"sma_120":432186.38},{"date":"2026-09-15","open":295600,"high":307390,"low":293285,"close":297310,"volume":72755,"rsi_14":45.53,"sma_20":321457.0,"sma_60":422258.33,"sma_120":433244.58},{"date":"2026-09-16","open":295045,"high":311335,"low":292955,"close":311335,"volume":83310,"rsi_14":45.46,"sma_20":322399.0,"sma_60":410780.58,"sma_120":434327.46},{"date":"2026-09-17","open":317610,"high":320790,"low":301500,"close":302875,"volume":77093,"rsi_14":45.09,"sma_20":320718.75,"sma_60":402504.5,"sma_120":435284.83},{"date":"2026-09-18","open":322520,"high":330985,"low":318355,"close":328000,"volume":87497,"rsi_14":49.93,"sma_20":320714.25,"sma_60":394396.25,"sma_120":436587.75},{"date":"2026-09-21","open":333755,"high":346950,"low":331235,"close":343495,"volume":89768,"rsi_14":53.07,"sma_20":322151.5,"sma_60":385000.83,"sma_120":438051.33},{"date":"2026-09-22","open":367000,"high":373620,"low":347000,"close":352010,"volume":144558,"rsi_14":62.16,"sma_20":323977.25,"sma_60":377645.75,"sma_120":439683.96},{"date":"2026-09-23","open":371500,"high":372000,"low":355200,"close":364000,"volume":91451,"rsi_14":66.56,"sma_20":326417.5,"sma_60":370712.42,"sma_120":441563.04},{"date":"2026-09-28","open":364055,"high":369000,"low":335930,"close":339005,"volume":77128,"rsi_14":55.65,"sma_20":326893.0,"sma_60":362746.25,"sma_120":443010.21},{"date":"2026-09-29","open":339035,"high":350800,"low":338000,"close":348175,"volume":81434,"rsi_14":50.3,"sma_20":328168.75,"sma_60":355234.5,"sma_120":444678.33},{"date":"2026-09-30","open":355000,"high":358000,"low":342030,"close":346560,"volume":63662,"rsi_14":52.03,"sma_20":329082.0,"sma_60":350477.17,"sma_120":446249.67},{"date":"2026-10-01","open":337100,"high":358255,"low":328950,"close":358000,"volume":116568,"rsi_14":51.94,"sma_20":330532.0,"sma_60":345010.5,"sma_120":447874.67},{"date":"2026-10-02","open":354945,"high":366155,"low":353030,"close":363950,"volume":55726,"rsi_14":53.03,"sma_20":333744.75,"sma_60":340488.83,"sma_120":449517.21},{"date":"2026-10-06","open":375050,"high":385295,"low":369610,"close":376810,"volume":81344,"rsi_14":62.42,"sma_20":338010.25,"sma_60":337685.67,"sma_120":450968.04},{"date":"2026-10-07","open":366180,"high":381780,"low":353090,"close":355000,"volume":68720,"rsi_14":67.15,"sma_20":340060.75,"sma_60":335709.58,"sma_120":452322.38},{"date":"2026-10-08","open":353950,"high":358515,"low":331000,"close":335030,"volume":102340,"rsi_14":59.85,"sma_20":339462.25,"sma_60":333018.58,"sma_120":453433.96},{"date":"2026-10-12","open":322100,"high":327500,"low":296135,"close":299785,"volume":196361,"rsi_14":47.28,"sma_20":337511.5,"sma_60":329097.58,"sma_120":454255.12},{"date":"2026-10-13","open":276990,"high":279990,"low":240055,"close":251000,"volume":204021,"rsi_14":39.75,"sma_20":332531.0,"sma_60":326846.75,"sma_120":454519.0},{"date":"2026-10-14","open":248000,"high":264530,"low":240665,"close":249125,"volume":111441,"rsi_14":32.83,"sma_20":327380.25,"sma_60":324334.83,"sma_120":454564.21},{"date":"2026-10-15","open":213705,"high":220340,"low":188000,"close":195130,"volume":143724,"rsi_14":22.34,"sma_20":320609.75,"sma_60":319511.25,"sma_120":454148.71},{"date":"2026-10-16","open":208210,"high":213315,"low":194105,"close":201875,"volume":119922,"rsi_14":21.83,"sma_20":315923.5,"sma_60":316451.0,"sma_120":453771.29},{"date":"2026-10-19","open":181750,"high":208995,"low":181750,"close":208995,"volume":121655,"rsi_14":20.37,"sma_20":311507.75,"sma_60":313997.83,"sma_120":453382.42},{"date":"2026-10-20","open":205840,"high":205840,"low":185700,"close":190500,"volume":103320,"rsi_14":20.89,"sma_20":305466.0,"sma_60":310688.58,"sma_120":452594.92},{"date":"2026-10-21","open":198555,"high":213000,"low":197325,"close":202960,"volume":85641,"rsi_14":21.9,"sma_20":300470.25,"sma_60":307571.25,"sma_120":451848.12},{"date":"2026-10-22","open":199255,"high":209420,"low":183700,"close":188620,"volume":104108,"rsi_14":20.87,"sma_20":293501.25,"sma_60":303675.67,"sma_120":451028.29},{"date":"2026-10-23","open":168429,"high":190000,"low":158665,"close":190000,"volume":132204}],"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":190000.0,"price_history":[{"date":"2016-10-24","close":13540.0},{"date":"2016-10-25","close":13709.0},{"date":"2016-10-26","close":13774.0},{"date":"2016-10-27","close":13859.0},{"date":"2016-10-28","close":13873.0},{"date":"2016-10-31","close":13694.0},{"date":"2016-11-01","close":13739.0},{"date":"2016-11-02","close":13361.0},{"date":"2016-11-03","close":13252.0},{"date":"2016-11-04","close":13097.0},{"date":"2016-11-07","close":13520.0},{"date":"2016-11-08","close":13446.0},{"date":"2016-11-09","close":12874.0},{"date":"2016-11-10","close":13202.0},{"date":"2016-11-11","close":12461.0},{"date":"2016-11-14","close":12152.0},{"date":"2016-11-15","close":12197.0},{"date":"2016-11-16","close":12426.0},{"date":"2016-11-17","close":12605.0},{"date":"2016-11-18","close":12769.0},{"date":"2016-11-21","close":12819.0},{"date":"2016-11-22","close":13361.0},{"date":"2016-11-23","close":13431.0},{"date":"2016-11-24","close":13187.0},{"date":"2016-11-25","close":13247.0},{"date":"2016-11-28","close":13461.0},{"date":"2016-11-29","close":13436.0},{"date":"2016-11-30","close":13744.0},{"date":"2016-12-01","close":13670.0},{"date":"2016-12-02","close":13381.0},{"date":"2016-12-05","close":13326.0},{"date":"2016-12-06","close":13580.0},{"date":"2016-12-07","close":13784.0},{"date":"2016-12-08","close":14117.0},{"date":"2016-12-09","close":14326.0},{"date":"2016-12-12","close":14157.0},{"date":"2016-12-13","close":14207.0},{"date":"2016-12-14","close":14401.0},{"date":"2016-12-15","close":14470.0},{"date":"2016-12-16","close":14684.0},{"date":"2016-12-19","close":14704.0},{"date":"2016-12-20","close":14679.0},{"date":"2016-12-21","close":14684.0},{"date":"2016-12-22","close":14774.0},{"date":"2016-12-23","close":14744.0},{"date":"2016-12-26","close":14719.0},{"date":"2016-12-27","close":14774.0},{"date":"2016-12-28","close":14898.0},{"date":"2016-12-29","close":14923.0},{"date":"2017-01-02","close":15077.0},{"date":"2017-01-03","close":15555.0},{"date":"2017-01-04","close":15610.0},{"date":"2017-01-05","close":15629.0},{"date":"2017-01-06","close":15933.0},{"date":"2017-01-09","close":16376.0},{"date":"2017-01-10","close":16281.0},{"date":"2017-01-11","close":16992.0},{"date":"2017-01-12","close":16978.0},{"date":"2017-01-13","close":16614.0},{"date":"2017-01-16","close":16112.0},{"date":"2017-01-17","close":16251.0},{"date":"2017-01-18","close":16172.0},{"date":"2017-01-19","close":16420.0},{"date":"2017-01-20","close":16401.0},{"date":"2017-01-23","close":16669.0},{"date":"2017-01-24","close":16669.0},{"date":"2017-01-25","close":17092.0},{"date":"2017-01-26","close":17435.0},{"date":"2017-01-31","close":17500.0},{"date":"2017-02-01","close":17714.0},{"date":"2017-02-02","close":17570.0},{"date":"2017-02-03","close":17704.0},{"date":"2017-02-06","close":17808.0},{"date":"2017-02-07","close":17719.0},{"date":"2017-02-08","close":17739.0},{"date":"2017-02-09","close":17560.0},{"date":"2017-02-10","close":17276.0},{"date":"2017-02-13","close":16992.0},{"date":"2017-02-14","close":16560.0},{"date":"2017-02-15","close":16440.0},{"date":"2017-02-16","close":16774.0},{"date":"2017-02-17","close":16833.0},{"date":"2017-02-20","close":17117.0},{"date":"2017-02-21","close":17525.0},{"date":"2017-02-22","close":17649.0},{"date":"2017-02-23","close":17674.0},{"date":"2017-02-24","close":16828.0},{"date":"2017-02-27","close":16510.0},{"date":"2017-02-28","close":16430.0},{"date":"2017-03-02","close":17112.0},{"date":"2017-03-03","close":17097.0},{"date":"2017-03-06","close":17201.0},{"date":"2017-03-07","close":17296.0},{"date":"2017-03-08","close":17440.0},{"date":"2017-03-09","close":17420.0},{"date":"2017-03-10","close":17490.0},{"date":"2017-03-13","close":18296.0},{"date":"2017-03-14","close":18525.0},{"date":"2017-03-15","close":18360.0},{"date":"2017-03-16","close":18525.0},{"date":"2017-03-17","close":18435.0},{"date":"2017-03-20","close":18346.0},{"date":"2017-03-21","close":19122.0},{"date":"2017-03-22","close":19211.0},{"date":"2017-03-23","close":19390.0},{"date":"2017-03-24","close":19400.0},{"date":"2017-03-27","close":19420.0},{"date":"2017-03-28","close":19311.0},{"date":"2017-03-29","close":19733.0},{"date":"2017-03-30","close":19674.0},{"date":"2017-03-31","close":19490.0},{"date":"2017-04-03","close":19798.0},{"date":"2017-04-04","close":19743.0},{"date":"2017-04-05","close":19475.0},{"date":"2017-04-06","close":19291.0},{"date":"2017-04-07","close":19291.0},{"date":"2017-04-10","close":19037.0},{"date":"2017-04-11","close":18739.0},{"date":"2017-04-12","close":18813.0},{"date":"2017-04-13","close":19440.0},{"date":"2017-04-14","close":19196.0},{"date":"2017-04-17","close":19042.0},{"date":"2017-04-18","close":19186.0},{"date":"2017-04-19","close":19012.0},{"date":"2017-04-20","close":19077.0},{"date":"2017-04-21","close":19649.0},{"date":"2017-04-24","close":19848.0},{"date":"2017-04-25","close":20335.0},{"date":"2017-04-26","close":20713.0},{"date":"2017-04-27","close":20584.0},{"date":"2017-04-28","close":20689.0},{"date":"2017-05-02","close":21216.0},{"date":"2017-05-04","close":21838.0},{"date":"2017-05-08","close":22833.0},{"date":"2017-05-10","close":21937.0},{"date":"2017-05-11","close":22654.0},{"date":"2017-05-12","close":22499.0},{"date":"2017-05-15","close":22455.0},{"date":"2017-05-16","close":22460.0},{"date":"2017-05-17","close":22564.0},{"date":"2017-05-18","close":22335.0},{"date":"2017-05-19","close":22320.0},{"date":"2017-05-22","close":22634.0},{"date":"2017-05-23","close":22599.0},{"date":"2017-05-24","close":22872.0},{"date":"2017-05-25","close":23111.0},{"date":"2017-05-26","close":23778.0},{"date":"2017-05-29","close":24111.0},{"date":"2017-05-30","close":23743.0},{"date":"2017-05-31","close":23693.0},{"date":"2017-06-01","close":23355.0},{"date":"2017-06-02","close":24036.0},{"date":"2017-06-05","close":24449.0},{"date":"2017-06-07","close":24444.0},{"date":"2017-06-08","close":24872.0},{"date":"2017-06-09","close":26051.0},{"date":"2017-06-12","close":24439.0},{"date":"2017-06-13","close":25006.0},{"date":"2017-06-14","close":24922.0},{"date":"2017-06-15","close":25469.0},{"date":"2017-06-16","close":25255.0},{"date":"2017-06-19","close":26096.0},{"date":"2017-06-20","close":26076.0},{"date":"2017-06-21","close":26215.0},{"date":"2017-06-22","close":26290.0},{"date":"2017-06-23","close":26832.0},{"date":"2017-06-26","close":28121.0},{"date":"2017-06-27","close":28329.0},{"date":"2017-06-28","close":27066.0},{"date":"2017-06-29","close":27434.0},{"date":"2017-06-30","close":26882.0},{"date":"2017-07-03","close":26360.0},{"date":"2017-07-04","close":26399.0},{"date":"2017-07-05","close":27359.0},{"date":"2017-07-06","close":27230.0},{"date":"2017-07-07","close":26608.0},{"date":"2017-07-10","close":26275.0},{"date":"2017-07-11","close":26852.0},{"date":"2017-07-12","close":26628.0},{"date":"2017-07-13","close":27752.0},{"date":"2017-07-14","close":27534.0},{"date":"2017-07-17","close":27777.0},{"date":"2017-07-18","close":27847.0},{"date":"2017-07-19","close":27638.0},{"date":"2017-07-20","close":27688.0},{"date":"2017-07-21","close":27668.0},{"date":"2017-07-24","close":27698.0},{"date":"2017-07-25","close":27071.0},{"date":"2017-07-26","close":25678.0},{"date":"2017-07-27","close":26011.0},{"date":"2017-07-28","close":24091.0},{"date":"2017-07-31","close":24643.0},{"date":"2017-08-01","close":24668.0},{"date":"2017-08-02","close":25404.0},{"date":"2017-08-03","close":24464.0},{"date":"2017-08-04","close":24390.0},{"date":"2017-08-07","close":24613.0},{"date":"2017-08-08","close":25195.0},{"date":"2017-08-09","close":24116.0},{"date":"2017-08-10","close":23987.0},{"date":"2017-08-11","close":23116.0},{"date":"2017-08-14","close":23897.0},{"date":"2017-08-16","close":24569.0},{"date":"2017-08-17","close":24783.0},{"date":"2017-08-18","close":24852.0},{"date":"2017-08-21","close":24942.0},{"date":"2017-08-22","close":25270.0},{"date":"2017-08-23","close":25534.0},{"date":"2017-08-24","close":25758.0},{"date":"2017-08-25","close":25668.0},{"date":"2017-08-28","close":25295.0},{"date":"2017-08-29","close":24967.0},{"date":"2017-08-30","close":25927.0},{"date":"2017-08-31","close":25902.0},{"date":"2017-09-01","close":25967.0},{"date":"2017-09-04","close":25195.0},{"date":"2017-09-05","close":26036.0},{"date":"2017-09-06","close":26524.0},{"date":"2017-09-07","close":26971.0},{"date":"2017-09-08","close":27091.0},{"date":"2017-09-11","close":27817.0},{"date":"2017-09-12","close":28096.0},{"date":"2017-09-13","close":28966.0},{"date":"2017-09-14","close":29732.0},{"date":"2017-09-15","close":30145.0},{"date":"2017-09-18","close":31488.0},{"date":"2017-09-19","close":30966.0},{"date":"2017-09-20","close":31031.0},{"date":"2017-09-21","close":30861.0},{"date":"2017-09-22","close":30493.0},{"date":"2017-09-25","close":31120.0},{"date":"2017-09-26","close":29707.0},{"date":"2017-09-27","close":29618.0},{"date":"2017-09-28","close":29404.0},{"date":"2017-09-29","close":29737.0},{"date":"2017-10-10","close":31444.0},{"date":"2017-10-11","close":32414.0},{"date":"2017-10-12","close":32483.0},{"date":"2017-10-13","close":31687.0},{"date":"2017-10-16","close":31060.0},{"date":"2017-10-17","close":31573.0},{"date":"2017-10-18","close":31369.0},{"date":"2017-10-19","close":30792.0},{"date":"2017-10-20","close":31553.0},{"date":"2017-10-23","close":32513.0},{"date":"2017-10-24","close":31652.0},{"date":"2017-10-25","close":31513.0},{"date":"2017-10-26","close":30692.0},{"date":"2017-10-27","close":31339.0},{"date":"2017-10-30","close":31991.0},{"date":"2017-10-31","close":33045.0},{"date":"2017-11-01","close":34179.0},{"date":"2017-11-02","close":33916.0},{"date":"2017-11-03","close":33976.0},{"date":"2017-11-06","close":33906.0},{"date":"2017-11-07","close":33647.0},{"date":"2017-11-08","close":33951.0},{"date":"2017-11-09","close":33553.0},{"date":"2017-11-10","close":33229.0},{"date":"2017-11-13","close":32722.0},{"date":"2017-11-14","close":32662.0},{"date":"2017-11-15","close":32279.0},{"date":"2017-11-16","close":32931.0},{"date":"2017-11-17","close":33478.0},{"date":"2017-11-20","close":32966.0},{"date":"2017-11-21","close":34020.0},{"date":"2017-11-22","close":34687.0},{"date":"2017-11-23","close":34005.0},{"date":"2017-11-24","close":34120.0},{"date":"2017-11-27","close":32483.0},{"date":"2017-11-28","close":32339.0},{"date":"2017-11-29","close":32294.0},{"date":"2017-11-30","close":29981.0},{"date":"2017-12-01","close":30762.0},{"date":"2017-12-04","close":31294.0},{"date":"2017-12-05","close":30772.0},{"date":"2017-12-06","close":30220.0},{"date":"2017-12-07","close":30384.0},{"date":"2017-12-08","close":31150.0},{"date":"2017-12-11","close":31070.0},{"date":"2017-12-12","close":31170.0},{"date":"2017-12-13","close":31165.0},{"date":"2017-12-14","close":31757.0},{"date":"2017-12-15","close":31195.0},{"date":"2017-12-18","close":31259.0},{"date":"2017-12-19","close":31687.0},{"date":"2017-12-20","close":31259.0},{"date":"2017-12-21","close":29553.0},{"date":"2017-12-22","close":29921.0},{"date":"2017-12-26","close":29041.0},{"date":"2017-12-27","close":30608.0},{"date":"2017-12-28","close":31249.0},{"date":"2018-01-02","close":31985.1387},{"date":"2018-01-03","close":31955.291},{"date":"2018-01-04","close":31686.6758},{"date":"2018-01-05","close":32930.2656},{"date":"2018-01-08","close":33268.5234},{"date":"2018-01-09","close":32805.9062},{"date":"2018-01-10","close":31477.7539},{"date":"2018-01-11","close":31179.291},{"date":"2018-01-12","close":31044.9844},{"date":"2018-01-15","close":30880.8301},{"date":"2018-01-16","close":31776.2148},{"date":"2018-01-17","close":31587.1895},{"date":"2018-01-18","close":31820.9844},{"date":"2018-01-19","close":30771.3945},{"date":"2018-01-22","close":29955.5996},{"date":"2018-01-23","close":30517.7012},{"date":"2018-01-24","close":30607.2402},{"date":"2018-01-25","close":31801.0859},{"date":"2018-01-26","close":32238.8301},{"date":"2018-01-29","close":32393.0352},{"date":"2018-01-30","close":31353.3945},{"date":"2018-01-31","close":31129.5469},{"date":"2018-02-01","close":31229.0352},{"date":"2018-02-02","close":29731.752},{"date":"2018-02-05","close":28295.0},{"date":"2018-02-06","close":27378.8809},{"date":"2018-02-07","close":26533.2383},{"date":"2018-02-08","close":27304.2637},{"date":"2018-02-09","close":25742.3145},{"date":"2018-02-12","close":26359.1367},{"date":"2018-02-13","close":27413.7012},{"date":"2018-02-14","close":28020.5723},{"date":"2018-02-19","close":28224.5215},{"date":"2018-02-20","close":27443.5469},{"date":"2018-02-21","close":27931.0332},{"date":"2018-02-22","close":27557.957},{"date":"2018-02-23","close":28299.1367},{"date":"2018-02-26","close":28194.6758},{"date":"2018-02-27","close":28333.957},{"date":"2018-02-28","close":27294.3164},{"date":"2018-03-02","close":26917.0},{"date":"2018-03-05","close":26613.0},{"date":"2018-03-06","close":28304.1113},{"date":"2018-03-07","close":28373.752},{"date":"2018-03-08","close":29015.4453},{"date":"2018-03-09","close":29945.6504},{"date":"2018-03-12","close":30741.5469},{"date":"2018-03-13","close":32129.3945},{"date":"2018-03-14","close":32154.2656},{"date":"2018-03-15","close":32199.0352},{"date":"2018-03-16","close":32039.8555},{"date":"2018-03-19","close":31691.6504},{"date":"2018-03-20","close":31985.1387},{"date":"2018-03-21","close":31781.1895},{"date":"2018-03-22","close":31970.2148},{"date":"2018-03-23","close":29378.5723},{"date":"2018-03-26","close":29955.5996},{"date":"2018-03-27","close":29801.3926},{"date":"2018-03-28","close":28876.1621},{"date":"2018-03-29","close":29000.5215},{"date":"2018-03-30","close":29652.1621},{"date":"2018-04-02","close":29567.5977},{"date":"2018-04-03","close":29398.4707},{"date":"2018-04-04","close":27672.3672},{"date":"2018-04-05","close":28513.0352},{"date":"2018-04-06","close":28075.291},{"date":"2018-04-09","close":28249.3926},{"date":"2018-04-10","close":28055.3926},{"date":"2018-04-11","close":27970.8281},{"date":"2018-04-12","close":28513.0352},{"date":"2018-04-13","close":28746.8301},{"date":"2018-04-16","close":28518.0078},{"date":"2018-04-17","close":28537.9062},{"date":"2018-04-18","close":29000.5215},{"date":"2018-04-19","close":29269.1367},{"date":"2018-04-20","close":28513.0352},{"date":"2018-04-23","close":28209.5977},{"date":"2018-04-24","close":27294.3164},{"date":"2018-04-25","close":27184.8809},{"date":"2018-04-26","close":27801.7012},{"date":"2018-04-27","close":28493.1367},{"date":"2018-04-30","close":28174.7773},{"date":"2018-05-02","close":28010.623},{"date":"2018-05-03","close":27821.5977},{"date":"2018-05-04","close":26866.5215},{"date":"2018-05-08","close":26627.752},{"date":"2018-05-09","close":26901.3418},{"date":"2018-05-10","close":27577.8535},{"date":"2018-05-11","close":27607.7012},{"date":"2018-05-14","close":27418.6758},{"date":"2018-05-15","close":27105.291},{"date":"2018-05-16","close":27463.4434},{"date":"2018-05-17","close":27398.7773},{"date":"2018-05-18","close":27304.2637},{"date":"2018-05-21","close":27712.1621},{"date":"2018-05-23","close":29199.4961},{"date":"2018-05-24","close":28960.7266},{"date":"2018-05-25","close":29522.8301},{"date":"2018-05-28","close":29289.0352},{"date":"2018-05-29","close":29303.957},{"date":"2018-05-30","close":28403.5977},{"date":"2018-05-31","close":28269.291},{"date":"2018-06-01","close":28527.957},{"date":"2018-06-04","close":28493.1367},{"date":"2018-06-05","close":28692.1113},{"date":"2018-06-07","close":28910.9824},{"date":"2018-06-08","close":28687.1367},{"date":"2018-06-11","close":28861.2402},{"date":"2018-06-12","close":28876.1621},{"date":"2018-06-14","close":28443.3926},{"date":"2018-06-15","close":27622.623},{"date":"2018-06-18","close":26319.3418},{"date":"2018-06-19","close":26030.8281},{"date":"2018-06-20","close":26970.9824},{"date":"2018-06-21","close":26851.5977},{"date":"2018-06-22","close":27483.3418},{"date":"2018-06-25","close":27289.3418},{"date":"2018-06-26","close":26851.5977},{"date":"2018-06-27","close":27249.5469},{"date":"2018-06-28","close":26463.5977},{"date":"2018-06-29","close":26861.5469},{"date":"2018-07-02","close":25971.1367},{"date":"2018-07-03","close":26398.9316},{"date":"2018-07-04","close":26463.5977},{"date":"2018-07-05","close":26483.4961},{"date":"2018-07-06","close":26403.9062},{"date":"2018-07-09","close":27438.5723},{"date":"2018-07-10","close":27771.8535},{"date":"2018-07-11","close":27662.418},{"date":"2018-07-12","close":27811.6484},{"date":"2018-07-13","close":28383.7012},{"date":"2018-07-16","close":27980.7773},{"date":"2018-07-17","close":27821.5977},{"date":"2018-07-18","close":27995.7012},{"date":"2018-07-19","close":28353.8555},{"date":"2018-07-20","close":28189.7012},{"date":"2018-07-23","close":26926.2129},{"date":"2018-07-24","close":27259.4961},{"date":"2018-07-25","close":26866.5215},{"date":"2018-07-26","close":27582.8281},{"date":"2018-07-27","close":27801.7012},{"date":"2018-07-30","close":27090.3672},{"date":"2018-07-31","close":26886.418},{"date":"2018-08-01","close":27055.5469},{"date":"2018-08-02","close":26428.7773},{"date":"2018-08-03","close":26602.8789},{"date":"2018-08-06","close":25866.6738},{"date":"2018-08-07","close":26498.418},{"date":"2018-08-08","close":26433.752},{"date":"2018-08-09","close":26329.2891},{"date":"2018-08-10","close":25299.5977},{"date":"2018-08-13","close":24603.1875},{"date":"2018-08-14","close":24941.4434},{"date":"2018-08-16","close":24379.3398},{"date":"2018-08-17","close":24309.6992},{"date":"2018-08-20","close":23906.7773},{"date":"2018-08-21","close":25090.6738},{"date":"2018-08-22","close":25334.418},{"date":"2018-08-23","close":25996.0078},{"date":"2018-08-24","close":26145.2383},{"date":"2018-08-27","close":26871.4961},{"date":"2018-08-28","close":26428.7773},{"date":"2018-08-29","close":27005.8027},{"date":"2018-08-30","close":27209.752},{"date":"2018-08-31","close":27229.6484},{"date":"2018-09-03","close":26757.084},{"date":"2018-09-04","close":27309.2383},{"date":"2018-09-05","close":26468.5723},{"date":"2018-09-06","close":25996.0078},{"date":"2018-09-07","close":25399.084},{"date":"2018-09-10","close":25369.2383},{"date":"2018-09-11","close":25249.8535},{"date":"2018-09-12","close":25040.9297},{"date":"2018-09-13","close":24772.3145},{"date":"2018-09-14","close":25692.5723},{"date":"2018-09-17","close":25344.3672},{"date":"2018-09-18","close":25438.8789},{"date":"2018-09-19","close":25667.6992},{"date":"2018-09-20","close":25881.5977},{"date":"2018-09-21","close":25612.9824},{"date":"2018-09-27","close":25453.8027},{"date":"2018-09-28","close":24832.0078},{"date":"2018-10-01","close":24971.2891},{"date":"2018-10-02","close":24085.8535},{"date":"2018-10-04","close":23429.2383},{"date":"2018-10-05","close":23105.9043},{"date":"2018-10-08","close":23175.5449},{"date":"2018-10-10","close":22837.2891},{"date":"2018-10-11","close":21245.4941},{"date":"2018-10-12","close":22359.75},{"date":"2018-10-15","close":21713.084},{"date":"2018-10-16","close":21742.9297},{"date":"2018-10-17","close":21991.6484},{"date":"2018-10-18","close":21588.7246},{"date":"2018-10-19","close":21996.6211},{"date":"2018-10-22","close":21887.1855},{"date":"2018-10-23","close":20887.3398},{"date":"2018-10-24","close":20076.5195},{"date":"2018-10-25","close":19031.9023},{"date":"2018-10-26","close":18434.9805},{"date":"2018-10-29","close":17897.748},{"date":"2018-10-30","close":19091.5957},{"date":"2018-10-31","close":19564.1602},{"date":"2018-11-01","close":19499.4922},{"date":"2018-11-02","close":21200.7246},{"date":"2018-11-05","close":20728.1602},{"date":"2018-11-06","close":20618.7246},{"date":"2018-11-07","close":20554.0566},{"date":"2018-11-08","close":20991.8008},{"date":"2018-11-09","close":20762.9805},{"date":"2018-11-12","close":21220.6211},{"date":"2018-11-13","close":20673.4414},{"date":"2018-11-14","close":20429.6992},{"date":"2018-11-15","close":20872.416},{"date":"2018-11-16","close":20509.2891},{"date":"2018-11-19","close":20588.8789},{"date":"2018-11-20","close":19693.4922},{"date":"2018-11-21","close":19489.5449},{"date":"2018-11-22","close":19708.416},{"date":"2018-11-23","close":19658.6719},{"date":"2018-11-26","close":20693.3398},{"date":"2018-11-27","close":20952.0059},{"date":"2018-11-28","close":21668.3145},{"date":"2018-11-29","close":21852.3652},{"date":"2018-11-30","close":21175.8516},{"date":"2018-12-03","close":21827.4941},{"date":"2018-12-04","close":21046.5195},{"date":"2018-12-05","close":20743.084},{"date":"2018-12-06","close":19424.877},{"date":"2018-12-07","close":19589.0312},{"date":"2018-12-10","close":18773.2363},{"date":"2018-12-11","close":18783.1855},{"date":"2018-12-12","close":19514.416},{"date":"2018-12-13","close":19708.416},{"date":"2018-12-14","close":18355.3906},{"date":"2018-12-17","close":18633.9551},{"date":"2018-12-18","close":18106.6719},{"date":"2018-12-19","close":18305.6465},{"date":"2018-12-20","close":17778.3652},{"date":"2018-12-21","close":18111.6465},{"date":"2018-12-24","close":18136.5176},{"date":"2018-12-26","close":17609.2363},{"date":"2018-12-27","close":18410.1074},{"date":"2018-12-28","close":18514.5703},{"date":"2019-01-02","close":18186.2617},{"date":"2019-01-03","close":17261.0312},{"date":"2019-01-04","close":17211.2871},{"date":"2019-01-07","close":18131.543},{"date":"2019-01-08","close":17908.0},{"date":"2019-01-09","close":19260.7246},{"date":"2019-01-10","close":19643.75},{"date":"2019-01-11","close":20146.1602},{"date":"2019-01-14","close":19559.1855},{"date":"2019-01-15","close":20350.1094},{"date":"2019-01-16","close":20743.084},{"date":"2019-01-17","close":20444.6211},{"date":"2019-01-18","close":20628.6738},{"date":"2019-01-21","close":21215.6465},{"date":"2019-01-22","close":20588.8789},{"date":"2019-01-23","close":20842.5703},{"date":"2019-01-24","close":21290.2637},{"date":"2019-01-25","close":23195.4434},{"date":"2019-01-28","close":22787.5449},{"date":"2019-01-29","close":23200.418},{"date":"2019-01-30","close":23613.2891},{"date":"2019-01-31","close":23051.1855},{"date":"2019-02-01","close":23324.7754},{"date":"2019-02-07","close":23862.0078},{"date":"2019-02-08","close":22901.9551},{"date":"2019-02-11","close":23195.4434},{"date":"2019-02-12","close":24100.7773},{"date":"2019-02-13","close":24364.418},{"date":"2019-02-14","close":24772.3145},{"date":"2019-02-15","close":23837.1348},{"date":"2019-02-18","close":24453.9551},{"date":"2019-02-19","close":24319.6484},{"date":"2019-02-20","close":24841.957},{"date":"2019-02-21","close":24836.9824},{"date":"2019-02-22","close":24692.7246},{"date":"2019-02-25","close":24618.1094},{"date":"2019-02-26","close":24240.0586},{"date":"2019-02-27","close":24404.2129},{"date":"2019-02-28","close":23125.8027},{"date":"2019-03-04","close":22986.5195},{"date":"2019-03-05","close":22494.0586},{"date":"2019-03-06","close":22558.7246},{"date":"2019-03-07","close":22314.9805},{"date":"2019-03-08","close":21678.2637},{"date":"2019-03-11","close":21703.1348},{"date":"2019-03-12","close":22101.084},{"date":"2019-03-13","close":21936.9297},{"date":"2019-03-14","close":21902.1094},{"date":"2019-03-15","close":22210.5195},{"date":"2019-03-18","close":21966.7754},{"date":"2019-03-19","close":21862.3145},{"date":"2019-03-20","close":22210.5195},{"date":"2019-03-21","close":23513.8027},{"date":"2019-03-22","close":23807.2891},{"date":"2019-03-25","close":22285.1348},{"date":"2019-03-26","close":22444.3145},{"date":"2019-03-27","close":22707.9551},{"date":"2019-03-28","close":22504.0059},{"date":"2019-03-29","close":22916.8789},{"date":"2019-04-01","close":23658.0586},{"date":"2019-04-02","close":23732.6738},{"date":"2019-04-03","close":24613.1348},{"date":"2019-04-04","close":24628.0586},{"date":"2019-04-05","close":24523.5977},{"date":"2019-04-08","close":24250.0078},{"date":"2019-04-09","close":24697.6992},{"date":"2019-04-10","close":24971.2891},{"date":"2019-04-11","close":25040.9297},{"date":"2019-04-12","close":24941.4434},{"date":"2019-04-15","close":25205.084},{"date":"2019-04-16","close":25324.4688},{"date":"2019-04-17","close":25483.6484},{"date":"2019-04-18","close":24638.0078},{"date":"2019-04-19","close":24772.3145},{"date":"2019-04-22","close":24672.8281},{"date":"2019-04-23","close":24628.0586},{"date":"2019-04-24","close":23682.9297},{"date":"2019-04-25","close":24105.75},{"date":"2019-04-26","close":23578.4688},{"date":"2019-04-29","close":24245.0332},{"date":"2019-04-30","close":24279.8535},{"date":"2019-05-02","close":24782.2637},{"date":"2019-05-03","close":24369.3926},{"date":"2019-05-07","close":23772.4688},{"date":"2019-05-08","close":23478.9805},{"date":"2019-05-09","close":21573.8008},{"date":"2019-05-10","close":21359.9043},{"date":"2019-05-13","close":20698.3145},{"date":"2019-05-14","close":20802.7754},{"date":"2019-05-15","close":21364.8789},{"date":"2019-05-16","close":20355.084},{"date":"2019-05-17","close":20026.7754},{"date":"2019-05-20","close":19778.0566},{"date":"2019-05-21","close":20379.9551},{"date":"2019-05-22","close":20374.9805},{"date":"2019-05-23","close":20310.3145},{"date":"2019-05-24","close":20016.8262},{"date":"2019-05-27","close":20086.4668},{"date":"2019-05-28","close":20081.4941},{"date":"2019-05-29","close":19504.4668},{"date":"2019-05-30","close":19991.9551},{"date":"2019-05-31","close":20086.4668},{"date":"2019-06-03","close":21136.0586},{"date":"2019-06-04","close":20693.3398},{"date":"2019-06-05","close":20544.1094},{"date":"2019-06-07","close":20852.5195},{"date":"2019-06-10","close":21315.1348},{"date":"2019-06-11","close":22190.6211},{"date":"2019-06-12","close":21633.4941},{"date":"2019-06-13","close":21225.5957},{"date":"2019-06-14","close":20952.0059},{"date":"2019-06-17","close":20961.9551},{"date":"2019-06-18","close":20991.8008},{"date":"2019-06-19","close":21832.4688},{"date":"2019-06-20","close":22140.8789},{"date":"2019-06-21","close":21713.084},{"date":"2019-06-24","close":21852.3652},{"date":"2019-06-25","close":21683.2363},{"date":"2019-06-26","close":21917.0312},{"date":"2019-06-27","close":22683.084},{"date":"2019-06-28","close":22623.3906},{"date":"2019-07-01","close":22568.6738},{"date":"2019-07-02","close":22394.5703},{"date":"2019-07-03","close":21683.2363},{"date":"2019-07-04","close":22384.623},{"date":"2019-07-05","close":21857.3398},{"date":"2019-07-08","close":20733.1348},{"date":"2019-07-09","close":20867.4414},{"date":"2019-07-10","close":21504.1602},{"date":"2019-07-11","close":21926.9805},{"date":"2019-07-12","close":22076.2109},{"date":"2019-07-15","close":22364.7246},{"date":"2019-07-16","close":22583.5957},{"date":"2019-07-17","close":22265.2383},{"date":"2019-07-18","close":22066.2637},{"date":"2019-07-19","close":22847.2383},{"date":"2019-07-22","close":23090.9805},{"date":"2019-07-23","close":23304.8789},{"date":"2019-07-24","close":22732.8281},{"date":"2019-07-25","close":22588.5703},{"date":"2019-07-26","close":22558.7246},{"date":"2019-07-29","close":21638.4688},{"date":"2019-07-30","close":22031.4434},{"date":"2019-07-31","close":21588.7246},{"date":"2019-08-01","close":21519.084},{"date":"2019-08-02","close":21210.6738},{"date":"2019-08-05","close":20066.5703},{"date":"2019-08-06","close":19151.2871},{"date":"2019-08-07","close":19066.7246},{"date":"2019-08-08","close":19046.8262},{"date":"2019-08-09","close":19628.8262},{"date":"2019-08-12","close":19927.2871},{"date":"2019-08-13","close":19598.9805},{"date":"2019-08-14","close":20484.416},{"date":"2019-08-16","close":20300.3652},{"date":"2019-08-19","close":20245.6465},{"date":"2019-08-20","close":20693.3398},{"date":"2019-08-21","close":20539.1348},{"date":"2019-08-22","close":19827.8008},{"date":"2019-08-23","close":19996.9297},{"date":"2019-08-26","close":19146.3125},{"date":"2019-08-27","close":19499.4922},{"date":"2019-08-28","close":19817.8516},{"date":"2019-08-29","close":19539.2871},{"date":"2019-08-30","close":20469.4941},{"date":"2019-09-02","close":20355.084},{"date":"2019-09-03","close":20330.2109},{"date":"2019-09-04","close":20897.2891},{"date":"2019-09-05","close":21718.0586},{"date":"2019-09-06","close":21728.0059},{"date":"2019-09-09","close":21887.1855},{"date":"2019-09-10","close":21882.2109},{"date":"2019-09-11","close":21752.8789},{"date":"2019-09-16","close":21538.9805},{"date":"2019-09-17","close":21663.3398},{"date":"2019-09-18","close":21772.7754},{"date":"2019-09-19","close":22489.084},{"date":"2019-09-20","close":22548.7754},{"date":"2019-09-23","close":22633.3398},{"date":"2019-09-24","close":22941.75},{"date":"2019-09-25","close":22006.5703},{"date":"2019-09-26","close":22280.1602},{"date":"2019-09-27","close":21588.7246},{"date":"2019-09-30","close":21991.6484},{"date":"2019-10-01","close":22255.2891},{"date":"2019-10-02","close":21290.2637},{"date":"2019-10-04","close":21290.2637},{"date":"2019-10-07","close":21464.3652},{"date":"2019-10-08","close":22041.3906},{"date":"2019-10-10","close":22106.0586},{"date":"2019-10-11","close":22429.3906},{"date":"2019-10-14","close":22628.3652},{"date":"2019-10-15","close":22528.8789},{"date":"2019-10-16","close":22847.2383},{"date":"2019-10-17","close":22459.2383},{"date":"2019-10-18","close":22066.2637},{"date":"2019-10-21","close":22394.5703},{"date":"2019-10-22","close":22782.5703},{"date":"2019-10-23","close":22310.0059},{"date":"2019-10-24","close":22648.2637},{"date":"2019-10-25","close":23105.9043},{"date":"2019-10-28","close":23523.75},{"date":"2019-10-29","close":23478.9805},{"date":"2019-10-30","close":22976.5703},{"date":"2019-10-31","close":22946.7246},{"date":"2019-11-01","close":23280.0078},{"date":"2019-11-04","close":23996.3145},{"date":"2019-11-05","close":24374.3672},{"date":"2019-11-06","close":24240.0586},{"date":"2019-11-07","close":23921.6992},{"date":"2019-11-08","close":23996.3145},{"date":"2019-11-11","close":23369.5449},{"date":"2019-11-12","close":23827.1875},{"date":"2019-11-13","close":23757.5449},{"date":"2019-11-14","close":23921.6992},{"date":"2019-11-15","close":24672.8281},{"date":"2019-11-18","close":24951.3926},{"date":"2019-11-19","close":24906.623},{"date":"2019-11-20","close":23881.9043},{"date":"2019-11-21","close":23086.0078},{"date":"2019-11-22","close":23414.3145},{"date":"2019-11-25","close":23876.9297},{"date":"2019-11-26","close":24001.2891},{"date":"2019-11-27","close":23961.4941},{"date":"2019-11-28","close":23687.9043},{"date":"2019-11-29","close":23031.2891},{"date":"2019-12-02","close":23265.084},{"date":"2019-12-03","close":23100.9297},{"date":"2019-12-04","close":22305.0332},{"date":"2019-12-05","close":22389.5957},{"date":"2019-12-06","close":23066.1094},{"date":"2019-12-09","close":23548.623},{"date":"2019-12-10","close":23862.0078},{"date":"2019-12-11","close":24036.1094},{"date":"2019-12-12","close":24772.3145},{"date":"2019-12-13","close":25787.084},{"date":"2019-12-16","close":25996.0078},{"date":"2019-12-17","close":26980.9316},{"date":"2019-12-18","close":26672.5215},{"date":"2019-12-19","close":26617.8027},{"date":"2019-12-20","close":27025.7012},{"date":"2019-12-23","close":26762.0586},{"date":"2019-12-24","close":26538.2129},{"date":"2019-12-26","close":26682.4688},{"date":"2019-12-27","close":27975.8027},{"date":"2019-12-30","close":27746.9824},{"date":"2020-01-02","close":27473.3926},{"date":"2020-01-03","close":27398.7773},{"date":"2020-01-06","close":27080.418},{"date":"2020-01-07","close":27234.623},{"date":"2020-01-08","close":27358.9824},{"date":"2020-01-09","close":28378.7266},{"date":"2020-01-10","close":29244.2656},{"date":"2020-01-13","close":30139.6504},{"date":"2020-01-14","close":30612.2148},{"date":"2020-01-15","close":30134.6758},{"date":"2020-01-16","close":30701.752},{"date":"2020-01-17","close":30910.6758},{"date":"2020-01-20","close":31895.5996},{"date":"2020-01-21","close":31462.8301},{"date":"2020-01-22","close":32283.5996},{"date":"2020-01-23","close":31452.8809},{"date":"2020-01-28","close":29801.3926},{"date":"2020-01-29","close":30413.2402},{"date":"2020-01-30","close":29229.3418},{"date":"2020-01-31","close":28393.6504},{"date":"2020-02-03","close":28801.5469},{"date":"2020-02-04","close":30791.291},{"date":"2020-02-05","close":31124.5742},{"date":"2020-02-06","close":32572.1133},{"date":"2020-02-07","close":32288.5742},{"date":"2020-02-10","close":31925.4453},{"date":"2020-02-11","close":33263.5469},{"date":"2020-02-12","close":33820.6758},{"date":"2020-02-13","close":34059.4453},{"date":"2020-02-14","close":34551.9062},{"date":"2020-02-17","close":34949.8555},{"date":"2020-02-18","close":33726.1641},{"date":"2020-02-19","close":33815.7031},{"date":"2020-02-20","close":34173.8555},{"date":"2020-02-21","close":33079.4961},{"date":"2020-02-24","close":30656.9844},{"date":"2020-02-25","close":30786.3164},{"date":"2020-02-26","close":29413.3926},{"date":"2020-02-27","close":28204.623},{"date":"2020-02-28","close":25926.3672},{"date":"2020-03-02","close":27249.5469},{"date":"2020-03-03","close":27478.3672},{"date":"2020-03-04","close":28672.2129},{"date":"2020-03-05","close":29184.5723},{"date":"2020-03-06","close":28224.5215},{"date":"2020-03-09","close":25254.8281},{"date":"2020-03-10","close":25911.4434},{"date":"2020-03-11","close":24235.084},{"date":"2020-03-12","close":22280.1602},{"date":"2020-03-13","close":21310.1602},{"date":"2020-03-16","close":19395.0312},{"date":"2020-03-17","close":18633.9551},{"date":"2020-03-18","close":16027.3896},{"date":"2020-03-19","close":13341.2344},{"date":"2020-03-20","close":15783.6455},{"date":"2020-03-23","close":13918.2607},{"date":"2020-03-24","close":17101.8516},{"date":"2020-03-25","close":19116.4668},{"date":"2020-03-26","close":17882.8262},{"date":"2020-03-27","close":18633.9551},{"date":"2020-03-30","close":18226.0566},{"date":"2020-03-31","close":18360.3652},{"date":"2020-04-01","close":16982.4668},{"date":"2020-04-02","close":17246.1074},{"date":"2020-04-03","close":17156.5684},{"date":"2020-04-06","close":18624.0059},{"date":"2020-04-07","close":19519.3906},{"date":"2020-04-08","close":19559.1855},{"date":"2020-04-09","close":19897.4414},{"date":"2020-04-10","close":19847.6992},{"date":"2020-04-13","close":18385.2363},{"date":"2020-04-14","close":19201.0312},{"date":"2020-04-16","close":19927.2871},{"date":"2020-04-17","close":21688.2109},{"date":"2020-04-20","close":21111.1855},{"date":"2020-04-21","close":20648.5703},{"date":"2020-04-22","close":20842.5703},{"date":"2020-04-23","close":20961.9551},{"date":"2020-04-24","close":20016.8262},{"date":"2020-04-27","close":20792.8262},{"date":"2020-04-28","close":20887.3398},{"date":"2020-04-29","close":21205.6992},{"date":"2020-05-04","close":20081.4941},{"date":"2020-05-06","close":20782.8789},{"date":"2020-05-07","close":21001.75},{"date":"2020-05-08","close":21568.8262},{"date":"2020-05-11","close":21394.7246},{"date":"2020-05-12","close":21315.1348},{"date":"2020-05-13","close":21852.3652},{"date":"2020-05-14","close":21240.5195},{"date":"2020-05-15","close":21359.9043},{"date":"2020-05-18","close":21892.1602},{"date":"2020-05-19","close":22797.4941},{"date":"2020-05-20","close":23250.1602},{"date":"2020-05-21","close":23289.9551},{"date":"2020-05-22","close":22469.1855},{"date":"2020-05-25","close":23135.75},{"date":"2020-05-26","close":24752.418},{"date":"2020-05-27","close":24140.5723},{"date":"2020-05-28","close":24429.084},{"date":"2020-05-29","close":24389.2891},{"date":"2020-06-01","close":25080.7246},{"date":"2020-06-02","close":25284.6738},{"date":"2020-06-03","close":26791.9062},{"date":"2020-06-04","close":27115.2383},{"date":"2020-06-05","close":28035.4961},{"date":"2020-06-08","close":27856.418},{"date":"2020-06-09","close":28264.3164},{"date":"2020-06-10","close":28771.7012},{"date":"2020-06-11","close":28199.6504},{"date":"2020-06-12","close":26438.7266},{"date":"2020-06-15","close":23886.8789},{"date":"2020-06-16","close":26369.084},{"date":"2020-06-17","close":27329.1367},{"date":"2020-06-18","close":27000.8281},{"date":"2020-06-19","close":27146.0},{"date":"2020-06-22","close":26508.3672},{"date":"2020-06-23","close":26692.418},{"date":"2020-06-24","close":27423.6484},{"date":"2020-06-25","close":26105.4434},{"date":"2020-06-26","close":26413.8535},{"date":"2020-06-29","close":25468.7266},{"date":"2020-06-30","close":25826.8789},{"date":"2020-07-01","close":26190.0078},{"date":"2020-07-02","close":26239.752},{"date":"2020-07-03","close":26588.0},{"date":"2020-07-06","close":27955.9062},{"date":"2020-07-07","close":27150.0586},{"date":"2020-07-08","close":26831.7012},{"date":"2020-07-09","close":26995.8535},{"date":"2020-07-10","close":26637.7012},{"date":"2020-07-13","close":27150.0586},{"date":"2020-07-14","close":27528.1113},{"date":"2020-07-15","close":28030.5215},{"date":"2020-07-16","close":27468.418},{"date":"2020-07-17","close":27637.5469},{"date":"2020-07-20","close":27279.3926},{"date":"2020-07-21","close":28393.6504},{"date":"2020-07-22","close":28428.4707},{"date":"2020-07-23","close":27826.5723},{"date":"2020-07-24","close":27169.957},{"date":"2020-07-27","close":27717.1367},{"date":"2020-07-28","close":29010.4707},{"date":"2020-07-29","close":28995.5469},{"date":"2020-07-30","close":28925.9062},{"date":"2020-07-31","close":28726.9316},{"date":"2020-08-03","close":29204.4707},{"date":"2020-08-04","close":29672.0605},{"date":"2020-08-05","close":31631.959},{"date":"2020-08-06","close":32024.9336},{"date":"2020-08-07","close":32781.0352},{"date":"2020-08-10","close":33208.832},{"date":"2020-08-11","close":33039.7031},{"date":"2020-08-12","close":33586.8828},{"date":"2020-08-13","close":33283.4453},{"date":"2020-08-14","close":31920.4707},{"date":"2020-08-18","close":30527.6504},{"date":"2020-08-19","close":30338.625},{"date":"2020-08-20","close":27846.4707},{"date":"2020-08-21","close":29388.5215},{"date":"2020-08-24","close":30393.3418},{"date":"2020-08-25","close":31139.4961},{"date":"2020-08-26","close":31492.6758},{"date":"2020-08-27","close":31507.5996},{"date":"2020-08-28","close":31079.8047},{"date":"2020-08-31","close":29657.1367},{"date":"2020-09-01","close":30089.9062},{"date":"2020-09-02","close":30139.6504},{"date":"2020-09-03","close":30686.8301},{"date":"2020-09-04","close":30179.4453},{"date":"2020-09-07","close":30184.4199},{"date":"2020-09-08","close":31333.4961},{"date":"2020-09-09","close":31497.6504},{"date":"2020-09-10","close":32208.9844},{"date":"2020-09-11","close":32233.8555},{"date":"2020-09-14","close":32795.957},{"date":"2020-09-15","close":33586.8828},{"date":"2020-09-16","close":33233.7031},{"date":"2020-09-17","close":32651.7012},{"date":"2020-09-18","close":33159.0859},{"date":"2020-09-21","close":32562.1641},{"date":"2020-09-22","close":31408.1113},{"date":"2020-09-23","close":31527.4961},{"date":"2020-09-24","close":30040.1621},{"date":"2020-09-25","close":30199.3418},{"date":"2020-09-28","close":31109.6504},{"date":"2020-09-29","close":31671.7539},{"date":"2020-10-05","close":32089.5996},{"date":"2020-10-06","close":32184.1113},{"date":"2020-10-07","close":32905.3945},{"date":"2020-10-08","close":32751.1895},{"date":"2020-10-12","close":33009.8555},{"date":"2020-10-13","close":33497.3438},{"date":"2020-10-14","close":32910.3672},{"date":"2020-10-15","close":32114.4707},{"date":"2020-10-16","close":31224.0605},{"date":"2020-10-19","close":31248.9316},{"date":"2020-10-20","close":32184.1113},{"date":"2020-10-21","close":31950.3164},{"date":"2020-10-22","close":31104.6758},{"date":"2020-10-23","close":31283.7539},{"date":"2020-10-26","close":31030.0605},{"date":"2020-10-27","close":31104.6758},{"date":"2020-10-28","close":31099.7012},{"date":"2020-10-29","close":30328.6758},{"date":"2020-10-30","close":29502.9316},{"date":"2020-11-02","close":29846.1621},{"date":"2020-11-03","close":31199.1895},{"date":"2020-11-04","close":31776.2148},{"date":"2020-11-05","close":33417.7539},{"date":"2020-11-06","close":34024.625},{"date":"2020-11-09","close":35198.5742},{"date":"2020-11-10","close":35153.8047},{"date":"2020-11-11","close":35109.0352},{"date":"2020-11-12","close":35168.7266},{"date":"2020-11-13","close":35516.9336},{"date":"2020-11-16","close":37009.2422},{"date":"2020-11-17","close":36969.4453},{"date":"2020-11-18","close":37213.1914},{"date":"2020-11-19","close":37999.1406},{"date":"2020-11-20","close":37914.5742},{"date":"2020-11-23","close":39446.6797},{"date":"2020-11-24","close":40486.3203},{"date":"2020-11-25","close":39605.8594},{"date":"2020-11-26","close":40371.9102},{"date":"2020-11-27","close":40590.7812},{"date":"2020-11-30","close":38874.6289},{"date":"2020-12-01","close":40560.9336},{"date":"2020-12-02","close":42142.7812},{"date":"2020-12-03","close":42918.7812},{"date":"2020-12-04","close":44018.1172},{"date":"2020-12-07","close":44197.1914},{"date":"2020-12-08","close":44550.3711},{"date":"2020-12-09","close":47057.4492},{"date":"2020-12-10","close":45883.5},{"date":"2020-12-11","close":45938.2188},{"date":"2020-12-14","close":46037.707},{"date":"2020-12-15","close":46395.8594},{"date":"2020-12-16","close":47057.4492},{"date":"2020-12-17","close":47714.0664},{"date":"2020-12-18","close":47326.0664},{"date":"2020-12-21","close":46505.2969},{"date":"2020-12-22","close":44918.4766},{"date":"2020-12-23","close":49728.6797},{"date":"2020-12-24","close":50236.0664},{"date":"2020-12-28","close":51504.5273},{"date":"2020-12-29","close":55643.1953},{"date":"2020-12-30","close":57951.3008},{"date":"2021-01-04","close":63980.2227},{"date":"2021-01-05","close":65761.0469},{"date":"2021-01-06","close":65253.6602},{"date":"2021-01-07","close":69576.3828},{"date":"2021-01-08","close":74277.1484},{"date":"2021-01-11","close":72963.9219},{"date":"2021-01-12","close":71625.8125},{"date":"2021-01-13","close":73043.5078},{"date":"2021-01-14","close":74640.2812},{"date":"2021-01-15","close":71630.7891},{"date":"2021-01-18","close":67815.4531},{"date":"2021-01-19","close":71929.25},{"date":"2021-01-20","close":75580.4297},{"date":"2021-01-21","close":80355.8203},{"date":"2021-01-22","close":79644.4844},{"date":"2021-01-25","close":82862.8984},{"date":"2021-01-26","close":79331.1016},{"date":"2021-01-27","close":77654.7422},{"date":"2021-01-28","close":74451.25},{"date":"2021-01-29","close":69228.1719},{"date":"2021-02-01","close":71650.6875},{"date":"2021-02-02","close":73819.5078},{"date":"2021-02-03","close":74804.4297},{"date":"2021-02-04","close":71421.8672},{"date":"2021-02-05","close":73421.5625},{"date":"2021-02-08","close":72660.4844},{"date":"2021-02-09","close":73849.3594},{"date":"2021-02-10","close":74167.7109},{"date":"2021-02-15","close":77505.5078},{"date":"2021-02-16","close":79107.2578},{"date":"2021-02-17","close":78027.8203},{"date":"2021-02-18","close":75018.3281},{"date":"2021-02-19","close":75555.5625},{"date":"2021-02-22","close":73978.6875},{"date":"2021-02-23","close":72118.2812},{"date":"2021-02-24","close":68362.6328},{"date":"2021-02-25","close":74008.5312},{"date":"2021-02-26","close":68750.6328},{"date":"2021-03-02","close":70372.2812},{"date":"2021-03-03","close":71969.0469},{"date":"2021-03-04","close":68084.0703},{"date":"2021-03-05","close":67477.2031},{"date":"2021-03-08","close":63502.6875},{"date":"2021-03-09","close":63691.7109},{"date":"2021-03-10","close":62239.1992},{"date":"2021-03-11","close":66472.3828},{"date":"2021-03-12","close":69019.25},{"date":"2021-03-15","close":67303.0938},{"date":"2021-03-16","close":69521.6641},{"date":"2021-03-17","close":67029.5078},{"date":"2021-03-18","close":67875.1484},{"date":"2021-03-19","close":66636.5312},{"date":"2021-03-22","close":65865.5078},{"date":"2021-03-23","close":63144.5312},{"date":"2021-03-24","close":62572.4805},{"date":"2021-03-25","close":63174.3789},{"date":"2021-03-26","close":63547.4531},{"date":"2021-03-29","close":63124.6328},{"date":"2021-03-30","close":66318.1719},{"date":"2021-03-31","close":65213.8672},{"date":"2021-04-01","close":68477.0469},{"date":"2021-04-02","close":69869.8672},{"date":"2021-04-05","close":69835.0469},{"date":"2021-04-06","close":70307.6094},{"date":"2021-04-07","close":70292.6875},{"date":"2021-04-08","close":70297.6641},{"date":"2021-04-09","close":69437.1016},{"date":"2021-04-12","close":68133.8125},{"date":"2021-04-13","close":70158.3828},{"date":"2021-04-14","close":71446.7422},{"date":"2021-04-15","close":73147.9688},{"date":"2021-04-16","close":73197.7109},{"date":"2021-04-19","close":73197.7109},{"date":"2021-04-20","close":73570.7891},{"date":"2021-04-21","close":70367.3047},{"date":"2021-04-22","close":70292.6875},{"date":"2021-04-23","close":70785.1484},{"date":"2021-04-26","close":72615.7109},{"date":"2021-04-27","close":72844.5312},{"date":"2021-04-28","close":69989.25},{"date":"2021-04-29","close":68815.3047},{"date":"2021-04-30","close":67646.3281},{"date":"2021-05-03","close":66561.9141},{"date":"2021-05-04","close":67810.4844},{"date":"2021-05-06","close":66129.1484},{"date":"2021-05-07","close":66656.4297},{"date":"2021-05-10","close":68228.3281},{"date":"2021-05-11","close":64308.5312},{"date":"2021-05-12","close":61488.0703},{"date":"2021-05-13","close":59160.0703},{"date":"2021-05-14","close":61095.0938},{"date":"2021-05-17","close":60239.5039},{"date":"2021-05-18","close":61791.5039},{"date":"2021-05-20","close":62239.1992},{"date":"2021-05-21","close":62686.8906},{"date":"2021-05-24","close":61567.6602},{"date":"2021-05-25","close":62965.4531},{"date":"2021-05-26","close":63050.0195},{"date":"2021-05-27","close":62647.0977},{"date":"2021-05-28","close":62577.4531},{"date":"2021-05-31","close":61642.2734},{"date":"2021-06-01","close":62577.4531},{"date":"2021-06-02","close":61990.4805},{"date":"2021-06-03","close":64557.25},{"date":"2021-06-04","close":63980.2227},{"date":"2021-06-07","close":63845.918},{"date":"2021-06-08","close":63079.8633},{"date":"2021-06-09","close":60906.0703},{"date":"2021-06-10","close":61095.0938},{"date":"2021-06-11","close":62935.6094},{"date":"2021-06-14","close":63661.8672},{"date":"2021-06-15","close":64681.6094},{"date":"2021-06-16","close":65253.6602},{"date":"2021-06-17","close":64721.4023},{"date":"2021-06-18","close":65507.3516},{"date":"2021-06-21","close":64796.0195},{"date":"2021-06-22","close":64940.2773},{"date":"2021-06-23","close":64985.0469},{"date":"2021-06-24","close":67203.6094},{"date":"2021-06-25","close":67780.6328},{"date":"2021-06-28","close":66974.7891},{"date":"2021-06-29","close":66522.125},{"date":"2021-06-30","close":67900.0234},{"date":"2021-07-01","close":67651.3047},{"date":"2021-07-02","close":67283.2031},{"date":"2021-07-05","close":68561.6094},{"date":"2021-07-06","close":70327.5078},{"date":"2021-07-07","close":69869.8672},{"date":"2021-07-08","close":67467.25},{"date":"2021-07-09","close":65945.0938},{"date":"2021-07-12","close":66457.4531},{"date":"2021-07-13","close":68521.8125},{"date":"2021-07-14","close":68248.2266},{"date":"2021-07-15","close":69258.0234},{"date":"2021-07-16","close":68108.9453},{"date":"2021-07-19","close":66845.4531},{"date":"2021-07-20","close":66467.4062},{"date":"2021-07-21","close":65701.3516},{"date":"2021-07-22","close":67183.7109},{"date":"2021-07-23","close":67686.125},{"date":"2021-07-26","close":66367.9141},{"date":"2021-07-27","close":66770.8438},{"date":"2021-07-28","close":66790.7344},{"date":"2021-07-29","close":67133.9688},{"date":"2021-07-30","close":64845.7617},{"date":"2021-08-02","close":65387.9688},{"date":"2021-08-03","close":67367.7656},{"date":"2021-08-04","close":68477.0469},{"date":"2021-08-05","close":68984.4297},{"date":"2021-08-06","close":68472.0703},{"date":"2021-08-09","close":68596.4297},{"date":"2021-08-10","close":66979.7656},{"date":"2021-08-11","close":65119.3516},{"date":"2021-08-12","close":64273.7109},{"date":"2021-08-13","close":62477.9688},{"date":"2021-08-17","close":60930.9414},{"date":"2021-08-18","close":61682.0703},{"date":"2021-08-19","close":59160.0703},{"date":"2021-08-20","close":57802.0703},{"date":"2021-08-23","close":58219.9141},{"date":"2021-08-24","close":59523.1992},{"date":"2021-08-25","close":59090.4297},{"date":"2021-08-26","close":58747.1953},{"date":"2021-08-27","close":58782.0195},{"date":"2021-08-30","close":58458.6836},{"date":"2021-08-31","close":61861.1484},{"date":"2021-09-01","close":61975.5586},{"date":"2021-09-02","close":59264.5312},{"date":"2021-09-03","close":61851.1992},{"date":"2021-09-06","close":61567.6602},{"date":"2021-09-07","close":60846.3789},{"date":"2021-09-08","close":60597.6602},{"date":"2021-09-09","close":58702.4297},{"date":"2021-09-10","close":59771.9141},{"date":"2021-09-13","close":59095.4023},{"date":"2021-09-14","close":60488.2227},{"date":"2021-09-15","close":60463.3516},{"date":"2021-09-16","close":57931.4023},{"date":"2021-09-17","close":58150.2734},{"date":"2021-09-23","close":57702.582},{"date":"2021-09-24","close":57826.9414},{"date":"2021-09-27","close":58687.5039},{"date":"2021-09-28","close":56881.8125},{"date":"2021-09-29","close":53762.8867},{"date":"2021-09-30","close":54464.2734},{"date":"2021-10-01","close":52792.8867},{"date":"2021-10-05","close":50454.9375},{"date":"2021-10-06","close":48883.0391},{"date":"2021-10-07","close":48992.4766},{"date":"2021-10-08","close":48659.1953},{"date":"2021-10-12","close":47614.5781},{"date":"2021-10-13","close":47480.2695},{"date":"2021-10-14","close":49067.0898},{"date":"2021-10-15","close":51395.0938},{"date":"2021-10-18","close":50907.6055},{"date":"2021-10-19","close":51922.375},{"date":"2021-10-20","close":51036.9375},{"date":"2021-10-21","close":51166.2734},{"date":"2021-10-22","close":51509.5039},{"date":"2021-10-25","close":50937.4531},{"date":"2021-10-26","close":53215.707},{"date":"2021-10-27","close":53175.9141},{"date":"2021-10-28","close":54135.9648},{"date":"2021-10-29","close":52459.6055},{"date":"2021-11-01","close":52200.9375},{"date":"2021-11-02","close":53658.4258},{"date":"2021-11-03","close":53195.8125},{"date":"2021-11-04","close":54911.9648},{"date":"2021-11-05","close":54633.4023},{"date":"2021-11-08","close":54518.9922},{"date":"2021-11-09","close":54419.5039},{"date":"2021-11-10","close":53807.6562},{"date":"2021-11-11","close":53767.8633},{"date":"2021-11-12","close":54673.1953},{"date":"2021-11-15","close":56707.7109},{"date":"2021-11-16","close":57165.3516},{"date":"2021-11-17","close":57006.1719},{"date":"2021-11-18","close":57205.1445},{"date":"2021-11-19","close":58921.3008},{"date":"2021-11-22","close":61856.1719},{"date":"2021-11-23","close":60249.4531},{"date":"2021-11-24","close":60338.9922},{"date":"2021-11-25","close":58886.4805},{"date":"2021-11-26","close":56807.1953},{"date":"2021-11-29","close":56175.4531},{"date":"2021-11-30","close":53638.5273},{"date":"2021-12-01","close":55936.6836},{"date":"2021-12-02","close":56458.9922},{"date":"2021-12-03","close":57279.7617},{"date":"2021-12-06","close":58219.9141},{"date":"2021-12-07","close":59140.1719},{"date":"2021-12-08","close":59463.5039},{"date":"2021-12-09","close":60189.7617},{"date":"2021-12-10","close":59165.043},{"date":"2021-12-13","close":59667.4531},{"date":"2021-12-14","close":57702.582},{"date":"2021-12-15","close":58229.8633},{"date":"2021-12-16","close":58946.1719},{"date":"2021-12-17","close":57976.1719},{"date":"2021-12-20","close":56190.375},{"date":"2021-12-21","close":57553.3516},{"date":"2021-12-22","close":58488.5312},{"date":"2021-12-23","close":60358.8906},{"date":"2021-12-24","close":61363.7109},{"date":"2021-12-27","close":60413.6094},{"date":"2021-12-28","close":61527.8633},{"date":"2021-12-29","close":62691.8633},{"date":"2021-12-30","close":62776.4297},{"date":"2022-01-03","close":62738.0},{"date":"2022-01-04","close":62592.3789},{"date":"2022-01-05","close":60338.9922},{"date":"2022-01-06","close":57802.0703},{"date":"2022-01-07","close":59120.2734},{"date":"2022-01-10","close":57085.7617},{"date":"2022-01-11","close":57901.5547},{"date":"2022-01-12","close":60219.6094},{"date":"2022-01-13","close":60562.8398},{"date":"2022-01-14","close":60090.2734},{"date":"2022-01-17","close":59070.5312},{"date":"2022-01-18","close":59254.582},{"date":"2022-01-19","close":58588.0156},{"date":"2022-01-20","close":59692.3242},{"date":"2022-01-21","close":56797.2461},{"date":"2022-01-24","close":56354.5312},{"date":"2022-01-25","close":53280.375},{"date":"2022-01-26","close":52195.9648},{"date":"2022-01-27","close":48360.7344},{"date":"2022-01-28","close":50619.0938},{"date":"2022-02-03","close":51235.9141},{"date":"2022-02-04","close":51832.8359},{"date":"2022-02-07","close":50285.8086},{"date":"2022-02-08","close":50146.5273},{"date":"2022-02-09","close":51449.8086},{"date":"2022-02-10","close":52628.7344},{"date":"2022-02-11","close":51061.8086},{"date":"2022-02-14","close":49824.0},{"date":"2022-02-15","close":48684.0664},{"date":"2022-02-16","close":50638.9883},{"date":"2022-02-17","close":51937.2969},{"date":"2022-02-18","close":51335.3984},{"date":"2022-02-21","close":51031.9648},{"date":"2022-02-22","close":49594.375},{"date":"2022-02-23","close":50604.168},{"date":"2022-02-24","close":47345.9648},{"date":"2022-02-25","close":48843.2461},{"date":"2022-02-28","close":48868.1172},{"date":"2022-03-02","close":49271.0391},{"date":"2022-03-03","close":50773.2969},{"date":"2022-03-04","close":48529.8594},{"date":"2022-03-07","close":45391.0391},{"date":"2022-03-08","close":44132.5273},{"date":"2022-03-10","close":45206.9883},{"date":"2022-03-11","close":44112.6289},{"date":"2022-03-14","close":43853.9609},{"date":"2022-03-15","close":42888.9375},{"date":"2022-03-16","close":44694.6289},{"date":"2022-03-17","close":47450.4258},{"date":"2022-03-18","close":47395.707},{"date":"2022-03-21","close":46843.5508},{"date":"2022-03-22","close":47271.3477},{"date":"2022-03-23","close":47699.1406},{"date":"2022-03-24","close":47420.5781},{"date":"2022-03-25","close":47306.168},{"date":"2022-03-28","close":46967.9102},{"date":"2022-03-29","close":47455.3984},{"date":"2022-03-30","close":48698.9883},{"date":"2022-03-31","close":49126.7852},{"date":"2022-04-01","close":47913.0391},{"date":"2022-04-04","close":47957.8086},{"date":"2022-04-05","close":48211.5},{"date":"2022-04-06","close":46594.8359},{"date":"2022-04-07","close":45754.168},{"date":"2022-04-08","close":46560.0156},{"date":"2022-04-11","close":45470.6289},{"date":"2022-04-12","close":45137.3477},{"date":"2022-04-13","close":47156.9375},{"date":"2022-04-14","close":47420.5781},{"date":"2022-04-15","close":46201.8594},{"date":"2022-04-18","close":45590.0117},{"date":"2022-04-19","close":46659.5},{"date":"2022-04-20","close":46644.5781},{"date":"2022-04-21","close":47326.0664},{"date":"2022-04-22","close":45565.1406},{"date":"2022-04-25","close":43669.9102},{"date":"2022-04-26","close":44266.832},{"date":"2022-04-27","close":42849.1406},{"date":"2022-04-28","close":43505.7578},{"date":"2022-04-29","close":45017.9609},{"date":"2022-05-02","close":44586.0},{"date":"2022-05-03","close":44883.6562},{"date":"2022-05-04","close":44455.8594},{"date":"2022-05-06","close":42933.707},{"date":"2022-05-09","close":41671.0},{"date":"2022-05-10","close":41953.7578},{"date":"2022-05-11","close":41272.2695},{"date":"2022-05-12","close":39794.8828},{"date":"2022-05-13","close":42068.168},{"date":"2022-05-16","close":41695.0898},{"date":"2022-05-17","close":42680.0117},{"date":"2022-05-18","close":43301.8086},{"date":"2022-05-19","close":42028.3711},{"date":"2022-05-20","close":43172.4727},{"date":"2022-05-23","close":43650.0117},{"date":"2022-05-24","close":41331.9609},{"date":"2022-05-25","close":41600.5781},{"date":"2022-05-26","close":40187.8594},{"date":"2022-05-27","close":41103.1406},{"date":"2022-05-30","close":42063.1914},{"date":"2022-05-31","close":41983.6016},{"date":"2022-06-02","close":41287.1914},{"date":"2022-06-03","close":41565.7578},{"date":"2022-06-07","close":39352.1641},{"date":"2022-06-08","close":39695.3984},{"date":"2022-06-09","close":39496.4219},{"date":"2022-06-10","close":38750.2695},{"date":"2022-06-13","close":35924.832},{"date":"2022-06-14","close":35462.2148},{"date":"2022-06-15","close":34422.5742},{"date":"2022-06-16","close":34920.0117},{"date":"2022-06-17","close":34726.0117},{"date":"2022-06-20","close":33248.625},{"date":"2022-06-21","close":33900.2656},{"date":"2022-06-22","close":31472.7793},{"date":"2022-06-23","close":30736.5742},{"date":"2022-06-24","close":32000.0605},{"date":"2022-06-27","close":33487.3945},{"date":"2022-06-28","close":33795.8047},{"date":"2022-06-29","close":32830.7773},{"date":"2022-06-30","close":30686.8301},{"date":"2022-07-01","close":29259.1875},{"date":"2022-07-04","close":29652.1621},{"date":"2022-07-05","close":31587.1895},{"date":"2022-07-06","close":30806.2148},{"date":"2022-07-07","close":32258.7285},{"date":"2022-07-08","close":32164.2148},{"date":"2022-07-11","close":31661.8047},{"date":"2022-07-12","close":30776.3691},{"date":"2022-07-13","close":31378.2656},{"date":"2022-07-14","close":31656.8301},{"date":"2022-07-15","close":32920.3164},{"date":"2022-07-18","close":34114.1641},{"date":"2022-07-19","close":33666.4727},{"date":"2022-07-20","close":34387.7539},{"date":"2022-07-21","close":35308.0117},{"date":"2022-07-22","close":34651.3945},{"date":"2022-07-25","close":34507.1367},{"date":"2022-07-26","close":34706.1133},{"date":"2022-07-27","close":34641.4453},{"date":"2022-07-28","close":35069.2422},{"date":"2022-07-29","close":34571.8047},{"date":"2022-08-01","close":34606.625},{"date":"2022-08-02","close":34263.3945},{"date":"2022-08-03","close":34631.4961},{"date":"2022-08-04","close":35347.8047},{"date":"2022-08-05","close":35671.1406},{"date":"2022-08-08","close":34964.7812},{"date":"2022-08-09","close":35034.4219},{"date":"2022-08-10","close":33825.6523},{"date":"2022-08-11","close":35457.2422},{"date":"2022-08-12","close":35914.8828},{"date":"2022-08-16","close":37004.2656},{"date":"2022-08-17","close":36785.3945},{"date":"2022-08-18","close":36591.3945},{"date":"2022-08-19","close":36193.4453},{"date":"2022-08-22","close":34546.9336},{"date":"2022-08-23","close":33467.4961},{"date":"2022-08-24","close":33502.3164},{"date":"2022-08-25","close":33870.4219},{"date":"2022-08-26","close":34323.0859},{"date":"2022-08-29","close":32631.8047},{"date":"2022-08-30","close":32880.5234},{"date":"2022-08-31","close":34392.7266},{"date":"2022-09-01","close":32532.3184},{"date":"2022-09-02","close":32164.2148},{"date":"2022-09-05","close":31646.8809},{"date":"2022-09-06","close":31612.0605},{"date":"2022-09-07","close":30487.8555},{"date":"2022-09-08","close":31214.1113},{"date":"2022-09-13","close":34208.6758},{"date":"2022-09-14","close":33203.8555},{"date":"2022-09-15","close":32552.2148},{"date":"2022-09-16","close":31587.1895},{"date":"2022-09-19","close":31542.4199},{"date":"2022-09-20","close":31811.0352},{"date":"2022-09-21","close":31054.9316},{"date":"2022-09-22","close":30413.2402},{"date":"2022-09-23","close":29055.2402},{"date":"2022-09-26","close":27975.8027},{"date":"2022-09-27","close":27637.5469},{"date":"2022-09-28","close":25956.2129},{"date":"2022-09-29","close":25792.0586},{"date":"2022-09-30","close":25632.8789},{"date":"2022-10-04","close":27244.5723},{"date":"2022-10-05","close":28040.4707},{"date":"2022-10-06","close":28960.7266},{"date":"2022-10-07","close":28940.8301},{"date":"2022-10-11","close":28199.6504},{"date":"2022-10-12","close":29154.7266},{"date":"2022-10-13","close":28687.1367},{"date":"2022-10-14","close":29547.7012},{"date":"2022-10-17","close":29761.5996},{"date":"2022-10-18","close":30000.3672},{"date":"2022-10-19","close":29269.1367},{"date":"2022-10-20","close":28333.957},{"date":"2022-10-21","close":29418.3672},{"date":"2022-10-24","close":30487.8555},{"date":"2022-10-25","close":30955.4453},{"date":"2022-10-26","close":31631.959},{"date":"2022-10-27","close":32920.3164},{"date":"2022-10-28","close":30801.2402},{"date":"2022-10-31","close":31995.0859},{"date":"2022-11-01","close":32980.0117},{"date":"2022-11-02","close":32482.5742},{"date":"2022-11-03","close":32388.0605},{"date":"2022-11-04","close":32830.7773},{"date":"2022-11-07","close":33691.3438},{"date":"2022-11-08","close":34422.5742},{"date":"2022-11-09","close":35377.6523},{"date":"2022-11-10","close":34706.1133},{"date":"2022-11-11","close":37760.3711},{"date":"2022-11-14","close":37327.6016},{"date":"2022-11-15","close":36810.2656},{"date":"2022-11-16","close":36810.2656},{"date":"2022-11-17","close":35074.2148},{"date":"2022-11-18","close":34880.2148},{"date":"2022-11-21","close":34034.5742},{"date":"2022-11-22","close":33228.7266},{"date":"2022-11-23","close":33795.8047},{"date":"2022-11-24","close":34681.2422},{"date":"2022-11-25","close":34407.6523},{"date":"2022-11-28","close":33701.293},{"date":"2022-11-29","close":33825.6523},{"date":"2022-11-30","close":35034.4219},{"date":"2022-12-01","close":35173.7031},{"date":"2022-12-02","close":33950.0117},{"date":"2022-12-05","close":32970.0625},{"date":"2022-12-06","close":32482.5742},{"date":"2022-12-07","close":32014.9844},{"date":"2022-12-08","close":31721.4961},{"date":"2022-12-09","close":31338.4707},{"date":"2022-12-12","close":31447.9062},{"date":"2022-12-13","close":31442.9316},{"date":"2022-12-14","close":32452.7285},{"date":"2022-12-15","close":31388.2148},{"date":"2022-12-16","close":30731.5996},{"date":"2022-12-19","close":30647.0352},{"date":"2022-12-20","close":29652.1621},{"date":"2022-12-21","close":29333.8027},{"date":"2022-12-22","close":30144.625},{"date":"2022-12-23","close":29348.7266},{"date":"2022-12-26","close":29060.2129},{"date":"2022-12-27","close":29279.0859},{"date":"2022-12-28","close":28518.0078},{"date":"2022-12-29","close":27284.3672},{"date":"2023-01-02","close":27503.2383},{"date":"2023-01-03","close":27617.6484},{"date":"2023-01-04","close":29562.625},{"date":"2023-01-05","close":29557.6504},{"date":"2023-01-06","close":30244.1113},{"date":"2023-01-09","close":31875.7012},{"date":"2023-01-10","close":32293.5488},{"date":"2023-01-11","close":32552.2148},{"date":"2023-01-12","close":32343.291},{"date":"2023-01-13","close":32522.3691},{"date":"2023-01-16","close":32920.3164},{"date":"2023-01-17","close":32537.291},{"date":"2023-01-18","close":32248.7793},{"date":"2023-01-19","close":32338.3184},{"date":"2023-01-20","close":32925.293},{"date":"2023-01-25","close":34760.832},{"date":"2023-01-26","close":35487.0859},{"date":"2023-01-27","close":36317.8047},{"date":"2023-01-30","close":35422.4219},{"date":"2023-01-31","close":34273.3438},{"date":"2023-02-01","close":35238.3711},{"date":"2023-02-02","close":36720.7305},{"date":"2023-02-03","close":36397.3945},{"date":"2023-02-06","close":35208.5234},{"date":"2023-02-07","close":35412.4727},{"date":"2023-02-08","close":37725.5508},{"date":"2023-02-09","close":37755.3945},{"date":"2023-02-10","close":37257.9609},{"date":"2023-02-13","close":36118.832},{"date":"2023-02-14","close":37506.6797},{"date":"2023-02-15","close":36546.625},{"date":"2023-02-16","close":37984.2148},{"date":"2023-02-17","close":36810.2656},{"date":"2023-02-20","close":36984.3711},{"date":"2023-02-21","close":36864.9844},{"date":"2023-02-22","close":35432.3711},{"date":"2023-02-23","close":36670.9844},{"date":"2023-02-24","close":35855.1914},{"date":"2023-02-27","close":35268.2148},{"date":"2023-02-28","close":35268.2148},{"date":"2023-03-02","close":35516.9336},{"date":"2023-03-03","close":35815.3945},{"date":"2023-03-06","close":38302.5742},{"date":"2023-03-07","close":37904.625},{"date":"2023-03-08","close":36840.1133},{"date":"2023-03-09","close":35899.9609},{"date":"2023-03-10","close":35158.7812},{"date":"2023-03-13","close":35979.5508},{"date":"2023-03-14","close":34034.5742},{"date":"2023-03-15","close":34765.8047},{"date":"2023-03-16","close":34706.1133},{"date":"2023-03-17","close":35666.1641},{"date":"2023-03-20","close":34661.3438},{"date":"2023-03-21","close":34596.6758},{"date":"2023-03-22","close":35561.7031},{"date":"2023-03-23","close":36009.3945},{"date":"2023-03-24","close":35894.9844},{"date":"2023-03-27","close":35725.8555},{"date":"2023-03-28","close":36312.832},{"date":"2023-03-29","close":36362.5742},{"date":"2023-03-30","close":36760.5234},{"date":"2023-03-31","close":37446.9844},{"date":"2023-04-03","close":37262.9336},{"date":"2023-04-04","close":36790.3711},{"date":"2023-04-05","close":38073.7539},{"date":"2023-04-06","close":36282.9844},{"date":"2023-04-07","close":37735.5},{"date":"2023-04-10","close":38287.6523},{"date":"2023-04-11","close":39023.8594},{"date":"2023-04-12","close":39347.1914},{"date":"2023-04-13","close":39168.1133},{"date":"2023-04-14","close":39173.0898},{"date":"2023-04-17","close":38412.0117},{"date":"2023-04-18","close":38372.2148},{"date":"2023-04-19","close":38088.6797},{"date":"2023-04-20","close":37347.5},{"date":"2023-04-21","close":37243.0352},{"date":"2023-04-24","close":36352.625},{"date":"2023-04-25","close":35258.2656},{"date":"2023-04-26","close":35417.4453},{"date":"2023-04-27","close":35830.3203},{"date":"2023-04-28","close":35949.7031},{"date":"2023-05-02","close":36561.5508},{"date":"2023-05-03","close":36014.3711},{"date":"2023-05-04","close":35710.9336},{"date":"2023-05-08","close":36302.8828},{"date":"2023-05-09","close":35805.4453},{"date":"2023-05-10","close":35407.4961},{"date":"2023-05-11","close":35317.9609},{"date":"2023-05-12","close":34999.6016},{"date":"2023-05-15","close":34880.2148},{"date":"2023-05-16","close":35745.7539},{"date":"2023-05-17","close":36596.3711},{"date":"2023-05-18","close":37498.0},{"date":"2023-05-19","close":38924.3711},{"date":"2023-05-22","close":39098.4727},{"date":"2023-05-23","close":39227.8047},{"date":"2023-05-24","close":39094.0},{"date":"2023-05-25","close":39884.4219},{"date":"2023-05-26","close":40824.5781},{"date":"2023-05-30","close":43635.0898},{"date":"2023-05-31","close":42779.5},{"date":"2023-06-01","close":42630.2695},{"date":"2023-06-02","close":43257.0391},{"date":"2023-06-05","close":43381.3984},{"date":"2023-06-07","close":43271.9609},{"date":"2023-06-08","close":43182.4219},{"date":"2023-06-09","close":44620.0117},{"date":"2023-06-12","close":44426.0117},{"date":"2023-06-13","close":45684.5273},{"date":"2023-06-14","close":45092.5781},{"date":"2023-06-15","close":45107.5},{"date":"2023-06-16","close":45341.2969},{"date":"2023-06-19","close":44127.5508},{"date":"2023-06-20","close":43893.7578},{"date":"2023-06-21","close":43092.8828},{"date":"2023-06-22","close":43082.9375},{"date":"2023-06-23","close":42670.0625},{"date":"2023-06-26","close":42779.5},{"date":"2023-06-27","close":42630.2695},{"date":"2023-06-28","close":42202.4727},{"date":"2023-06-29","close":43008.3203},{"date":"2023-06-30","close":42854.1172},{"date":"2023-07-03","close":44870.0},{"date":"2023-07-04","close":44522.0},{"date":"2023-07-05","close":43959.0},{"date":"2023-07-06","close":42591.0},{"date":"2023-07-07","close":41212.5781},{"date":"2023-07-10","close":39993.8594},{"date":"2023-07-11","close":41537.0},{"date":"2023-07-12","close":42019.0},{"date":"2023-07-13","close":42920.0},{"date":"2023-07-14","close":44401.1406},{"date":"2023-07-17","close":44227.0391},{"date":"2023-07-18","close":44019.0},{"date":"2023-07-19","close":43575.3984},{"date":"2023-07-20","close":43227.1914},{"date":"2023-07-21","close":41983.6016},{"date":"2023-07-24","close":42137.8086},{"date":"2023-07-25","close":41497.0},{"date":"2023-07-26","close":40536.0625},{"date":"2023-07-27","close":42318.0},{"date":"2023-07-28","close":42232.3203},{"date":"2023-07-31","close":41288.0},{"date":"2023-08-01","close":42795.0},{"date":"2023-08-02","close":40870.0},{"date":"2023-08-03","close":39983.9102},{"date":"2023-08-04","close":39406.8828},{"date":"2023-08-07","close":39879.4492},{"date":"2023-08-08","close":38541.3438},{"date":"2023-08-09","close":39471.5508},{"date":"2023-08-10","close":38869.6523},{"date":"2023-08-11","close":38675.6523},{"date":"2023-08-14","close":37805.1406},{"date":"2023-08-16","close":37039.0898},{"date":"2023-08-17","close":36884.8828},{"date":"2023-08-18","close":36745.6016},{"date":"2023-08-21","close":36337.7031},{"date":"2023-08-22","close":36656.0625},{"date":"2023-08-23","close":36472.0117},{"date":"2023-08-24","close":38183.1914},{"date":"2023-08-25","close":36830.1641},{"date":"2023-08-28","close":36989.3438},{"date":"2023-08-29","close":37257.9609},{"date":"2023-08-30","close":37765.3438},{"date":"2023-08-31","close":37830.0117},{"date":"2023-09-01","close":38650.7812},{"date":"2023-09-04","close":38829.8594},{"date":"2023-09-05","close":39247.7031},{"date":"2023-09-06","close":38382.1641},{"date":"2023-09-07","close":37785.2422},{"date":"2023-09-08","close":36720.7305},{"date":"2023-09-11","close":36770.4727},{"date":"2023-09-12","close":36273.0352},{"date":"2023-09-13","close":36745.6016},{"date":"2023-09-14","close":38327.4492},{"date":"2023-09-15","close":39023.8594},{"date":"2023-09-18","close":37591.2422},{"date":"2023-09-19","close":37019.1914},{"date":"2023-09-20","close":36795.3438},{"date":"2023-09-21","close":35601.4961},{"date":"2023-09-22","close":35820.3711},{"date":"2023-09-25","close":35566.6758},{"date":"2023-09-26","close":34944.8828},{"date":"2023-09-27","close":34586.7266},{"date":"2023-10-04","close":33203.8555},{"date":"2023-10-05","close":34044.5234},{"date":"2023-10-06","close":33596.832},{"date":"2023-10-10","close":34407.6523},{"date":"2023-10-11","close":35651.2422},{"date":"2023-10-12","close":36964.4727},{"date":"2023-10-13","close":36601.3438},{"date":"2023-10-16","close":35999.4453},{"date":"2023-10-17","close":37626.0625},{"date":"2023-10-18","close":37869.8047},{"date":"2023-10-19","close":36143.7031},{"date":"2023-10-20","close":35432.3711},{"date":"2023-10-23","close":34457.3945},{"date":"2023-10-24","close":35437.3438},{"date":"2023-10-25","close":35308.0117},{"date":"2023-10-26","close":32174.1641},{"date":"2023-10-27","close":32333.3438},{"date":"2023-10-30","close":32870.5742},{"date":"2023-10-31","close":31482.7266},{"date":"2023-11-01","close":32537.291},{"date":"2023-11-02","close":34362.8828},{"date":"2023-11-03","close":34721.0352},{"date":"2023-11-06","close":38058.832},{"date":"2023-11-07","close":36715.7539},{"date":"2023-11-08","close":35472.1641},{"date":"2023-11-09","close":35805.4453},{"date":"2023-11-10","close":35502.0117},{"date":"2023-11-13","close":35835.293},{"date":"2023-11-14","close":36064.1133},{"date":"2023-11-15","close":37735.5},{"date":"2023-11-16","close":38053.8594},{"date":"2023-11-17","close":37193.293},{"date":"2023-11-20","close":37655.9102},{"date":"2023-11-21","close":38302.5742},{"date":"2023-11-22","close":38188.1641},{"date":"2023-11-23","close":37566.3711},{"date":"2023-11-24","close":36894.832},{"date":"2023-11-27","close":36959.5},{"date":"2023-11-28","close":37805.1406},{"date":"2023-11-29","close":37954.3711},{"date":"2023-11-30","close":38382.1641},{"date":"2023-12-01","close":37695.7031},{"date":"2023-12-04","close":37357.4453},{"date":"2023-12-05","close":36213.3438},{"date":"2023-12-06","close":36074.0625},{"date":"2023-12-07","close":35795.4961},{"date":"2023-12-08","close":36636.1641},{"date":"2023-12-11","close":36855.0352},{"date":"2023-12-12","close":37685.7539},{"date":"2023-12-13","close":37058.9844},{"date":"2023-12-14","close":38486.625},{"date":"2023-12-15","close":39183.0391},{"date":"2023-12-18","close":38800.0117},{"date":"2023-12-19","close":38551.293},{"date":"2023-12-20","close":39735.1914},{"date":"2023-12-21","close":39188.0117},{"date":"2023-12-22","close":39750.1133},{"date":"2023-12-26","close":39625.7539},{"date":"2023-12-27","close":40337.0898},{"date":"2023-12-28","close":41879.1406},{"date":"2024-01-02","close":42063.1914},{"date":"2024-01-03","close":39307.3945},{"date":"2024-01-04","close":38800.0117},{"date":"2024-01-05","close":38685.6016},{"date":"2024-01-08","close":38601.0391},{"date":"2024-01-09","close":38262.7812},{"date":"2024-01-10","close":36929.6523},{"date":"2024-01-11","close":36989.3438},{"date":"2024-01-12","close":36263.0859},{"date":"2024-01-15","close":36352.625},{"date":"2024-01-16","close":35268.2148},{"date":"2024-01-17","close":33223.7539},{"date":"2024-01-18","close":34025.0},{"date":"2024-01-19","close":35322.9336},{"date":"2024-01-22","close":35218.4727},{"date":"2024-01-23","close":35253.293},{"date":"2024-01-24","close":34920.0117},{"date":"2024-01-25","close":34064.4219},{"date":"2024-01-26","close":33959.957},{"date":"2024-01-29","close":34402.6758},{"date":"2024-01-30","close":34721.0352},{"date":"2024-01-31","close":33850.5234},{"date":"2024-02-01","close":34885.1914},{"date":"2024-02-02","close":36556.5742},{"date":"2024-02-05","close":35691.0352},{"date":"2024-02-06","close":35929.8047},{"date":"2024-02-07","close":37054.0117},{"date":"2024-02-08","close":37322.625},{"date":"2024-02-13","close":38526.4219},{"date":"2024-02-14","close":37760.3711},{"date":"2024-02-15","close":37471.8555},{"date":"2024-02-16","close":38222.9844},{"date":"2024-02-19","close":39566.0625},{"date":"2024-02-20","close":38899.5},{"date":"2024-02-21","close":38795.0391},{"date":"2024-02-22","close":40093.3438},{"date":"2024-02-23","close":40192.832},{"date":"2024-02-26","close":39680.4727},{"date":"2024-02-27","close":37899.6523},{"date":"2024-02-28","close":38804.9844},{"date":"2024-02-29","close":38377.1914},{"date":"2024-03-04","close":39799.8594},{"date":"2024-03-05","close":39098.4727},{"date":"2024-03-06","close":38397.0898},{"date":"2024-03-07","close":39919.2422},{"date":"2024-03-08","close":41849.293},{"date":"2024-03-11","close":40730.0625},{"date":"2024-03-12","close":42182.5781},{"date":"2024-03-13","close":42381.5508},{"date":"2024-03-14","close":41963.7031},{"date":"2024-03-15","close":40560.9336},{"date":"2024-03-18","close":40849.4492},{"date":"2024-03-19","close":40560.9336},{"date":"2024-03-20","close":40968.832},{"date":"2024-03-21","close":44222.0664},{"date":"2024-03-22","close":44694.6289},{"date":"2024-03-25","close":44620.0117},{"date":"2024-03-26","close":45634.7812},{"date":"2024-03-27","close":46246.6289},{"date":"2024-03-28","close":46251.6055},{"date":"2024-03-29","close":46863.4492},{"date":"2024-04-01","close":46724.168},{"date":"2024-04-02","close":47271.3477},{"date":"2024-04-03","close":44401.1406},{"date":"2024-04-04","close":46500.3203},{"date":"2024-04-05","close":44883.6562},{"date":"2024-04-08","close":44550.3711},{"date":"2024-04-09","close":44261.8594},{"date":"2024-04-11","close":44366.3203},{"date":"2024-04-12","close":43853.9609},{"date":"2024-04-15","close":43043.1406},{"date":"2024-04-16","close":40958.8828},{"date":"2024-04-17","close":40456.4727},{"date":"2024-04-18","close":42252.2188},{"date":"2024-04-19","close":39605.8594},{"date":"2024-04-22","close":40192.832},{"date":"2024-04-23","close":40128.1641},{"date":"2024-04-24","close":42486.0117},{"date":"2024-04-25","close":40073.4492},{"date":"2024-04-26","close":41302.1133},{"date":"2024-04-29","close":41734.8828},{"date":"2024-04-30","close":42028.3711},{"date":"2024-05-02","close":42083.0898},{"date":"2024-05-03","close":41849.293},{"date":"2024-05-07","close":43908.6797},{"date":"2024-05-08","close":43973.3477},{"date":"2024-05-09","close":42874.0117},{"date":"2024-05-10","close":43451.0391},{"date":"2024-05-13","close":43898.7305},{"date":"2024-05-14","close":44570.2695},{"date":"2024-05-16","close":45639.7578},{"date":"2024-05-17","close":44634.9375},{"date":"2024-05-20","close":44520.5273},{"date":"2024-05-21","close":44550.3711},{"date":"2024-05-22","close":44774.2188},{"date":"2024-05-23","close":45565.1406},{"date":"2024-05-24","close":44281.7578},{"date":"2024-05-27","close":45714.3711},{"date":"2024-05-28","close":46460.5273},{"date":"2024-05-29","close":45346.2695},{"date":"2024-05-30","close":43048.1172},{"date":"2024-05-31","close":41764.7305},{"date":"2024-06-03","close":43336.6289},{"date":"2024-06-04","close":42595.4492},{"date":"2024-06-05","close":43421.1914},{"date":"2024-06-07","close":45858.6289},{"date":"2024-06-10","close":45560.168},{"date":"2024-06-11","close":45391.0391},{"date":"2024-06-12","close":46714.2188},{"date":"2024-06-13","close":48042.375},{"date":"2024-06-14","close":47430.5273},{"date":"2024-06-17","close":46957.9609},{"date":"2024-06-18","close":48310.9883},{"date":"2024-06-19","close":50081.8594},{"date":"2024-06-20","close":50728.5273},{"date":"2024-06-21","close":49673.9648},{"date":"2024-06-24","close":48057.2969},{"date":"2024-06-25","close":48102.0664},{"date":"2024-06-26","close":50131.6055},{"date":"2024-06-27","close":49390.4258},{"date":"2024-06-28","close":49743.6055},{"date":"2024-07-01","close":49917.707},{"date":"2024-07-02","close":48350.7852},{"date":"2024-07-03","close":49295.9141},{"date":"2024-07-04","close":50121.6562},{"date":"2024-07-05","close":52673.5039},{"date":"2024-07-08","close":52136.2734},{"date":"2024-07-09","close":52927.1953},{"date":"2024-07-10","close":52728.2227},{"date":"2024-07-11","close":53603.707},{"date":"2024-07-12","close":51673.6562},{"date":"2024-07-15","close":51449.8086},{"date":"2024-07-16","close":52011.9141},{"date":"2024-07-17","close":49758.5273},{"date":"2024-07-18","close":47997.6055},{"date":"2024-07-19","close":47241.5},{"date":"2024-07-22","close":44858.7812},{"date":"2024-07-23","close":44580.2188},{"date":"2024-07-24","close":44301.6562},{"date":"2024-07-25","close":41421.5},{"date":"2024-07-26","close":41610.5234},{"date":"2024-07-29","close":41734.8828},{"date":"2024-07-30","close":40247.5508},{"date":"2024-07-31","close":41580.6797},{"date":"2024-08-01","close":41680.168},{"date":"2024-08-02","close":37292.7812},{"date":"2024-08-05","close":34109.1914},{"date":"2024-08-06","close":31661.8047},{"date":"2024-08-07","close":33507.293},{"date":"2024-08-08","close":31965.2402},{"date":"2024-08-09","close":33164.0625},{"date":"2024-08-12","close":34437.4961},{"date":"2024-08-13","close":34775.7539},{"date":"2024-08-14","close":35989.4961},{"date":"2024-08-16","close":38675.6523},{"date":"2024-08-19","close":37063.9609},{"date":"2024-08-20","close":37839.9609},{"date":"2024-08-21","close":37342.5234},{"date":"2024-08-22","close":37830.0117},{"date":"2024-08-23","close":36621.2422},{"date":"2024-08-26","close":35865.1406},{"date":"2024-08-27","close":35627.0},{"date":"2024-08-28","close":36178.5234},{"date":"2024-08-29","close":34865.293},{"date":"2024-08-30","close":35546.7812},{"date":"2024-09-02","close":36392.4219},{"date":"2024-09-03","close":35556.7305},{"date":"2024-09-04","close":32626.8301},{"date":"2024-09-05","close":32960.1133},{"date":"2024-09-06","close":31373.291},{"date":"2024-09-09","close":31388.2148},{"date":"2024-09-10","close":30348.5723},{"date":"2024-09-11","close":31169.3418},{"date":"2024-09-12","close":32935.2422},{"date":"2024-09-13","close":32432.8301},{"date":"2024-09-19","close":31597.1367},{"date":"2024-09-20","close":32427.8555},{"date":"2024-09-23","close":32736.2656},{"date":"2024-09-24","close":33820.6758},{"date":"2024-09-25","close":32786.0117},{"date":"2024-09-26","close":35885.0352},{"date":"2024-09-27","close":35725.8555},{"date":"2024-09-30","close":33377.957},{"date":"2024-10-02","close":32000.0605},{"date":"2024-10-04","close":32273.6504},{"date":"2024-10-07","close":33343.1367},{"date":"2024-10-08","close":32313.4453},{"date":"2024-10-10","close":32621.8555},{"date":"2024-10-11","close":32890.4727},{"date":"2024-10-14","close":33004.8828},{"date":"2024-10-15","close":33174.0117},{"date":"2024-10-16","close":31830.9336},{"date":"2024-10-17","close":32412.9336},{"date":"2024-10-18","close":31338.4707},{"date":"2024-10-21","close":31776.2148},{"date":"2024-10-22","close":30393.3418},{"date":"2024-10-23","close":32124.4199},{"date":"2024-10-24","close":31049.959},{"date":"2024-10-25","close":30512.7266},{"date":"2024-10-28","close":31527.4961},{"date":"2024-10-29","close":30990.2656},{"date":"2024-10-30","close":31095.0},{"date":"2024-10-31","close":29642.2148},{"date":"2024-11-01","close":29154.7266},{"date":"2024-11-04","close":30701.752},{"date":"2024-11-05","close":29872.0},{"date":"2024-11-06","close":29159.7012},{"date":"2024-11-07","close":29080.1113},{"date":"2024-11-08","close":29174.625},{"date":"2024-11-11","close":27324.1621},{"date":"2024-11-12","close":25712.4688},{"date":"2024-11-13","close":24374.3672},{"date":"2024-11-14","close":23663.0332},{"date":"2024-11-15","close":23976.418},{"date":"2024-11-18","close":24807.1348},{"date":"2024-11-19","close":24647.957},{"date":"2024-11-20","close":24687.752},{"date":"2024-11-21","close":24856.8789},{"date":"2024-11-22","close":25846.7773},{"date":"2024-11-25","close":26543.1875},{"date":"2024-11-26","close":26672.5215},{"date":"2024-11-27","close":24772.3145},{"date":"2024-11-28","close":24115.6992},{"date":"2024-11-29","close":22722.8789},{"date":"2024-12-02","close":22538.8281},{"date":"2024-12-03","close":23250.1602},{"date":"2024-12-04","close":22872.1094},{"date":"2024-12-05","close":23210.3652},{"date":"2024-12-06","close":22777.5957},{"date":"2024-12-09","close":21907.084},{"date":"2024-12-10","close":23001.4434},{"date":"2024-12-11","close":23478.9805},{"date":"2024-12-12","close":24757.3926},{"date":"2024-12-13","close":25155.3418},{"date":"2024-12-16","close":25234.9297},{"date":"2024-12-17","close":24777.2891},{"date":"2024-12-18","close":25538.3672},{"date":"2024-12-19","close":24011.2383},{"date":"2024-12-20","close":22956.6738},{"date":"2024-12-23","close":23648.1094},{"date":"2024-12-24","close":23538.6738},{"date":"2024-12-26","close":23185.4941},{"date":"2024-12-27","close":23255.1348},{"date":"2024-12-30","close":23225.2891},{"date":"2025-01-02","close":22787.5449},{"date":"2025-01-03","close":24488.7773},{"date":"2025-01-06","close":26573.0332},{"date":"2025-01-07","close":26155.1875},{"date":"2025-01-08","close":27174.9316},{"date":"2025-01-09","close":26961.0332},{"date":"2025-01-10","close":26667.5469},{"date":"2025-01-13","close":25011.084},{"date":"2025-01-14","close":25135.4434},{"date":"2025-01-15","close":24911.5977},{"date":"2025-01-16","close":26030.8281},{"date":"2025-01-17","close":26642.6738},{"date":"2025-01-20","close":26662.5723},{"date":"2025-01-21","close":26762.0586},{"date":"2025-01-22","close":28353.8555},{"date":"2025-01-23","close":27135.1367},{"date":"2025-01-24","close":26911.291},{"date":"2025-01-31","close":25195.1367},{"date":"2025-02-03","close":22777.5957},{"date":"2025-02-04","close":23309.8535},{"date":"2025-02-05","close":24225.1348},{"date":"2025-02-06","close":25269.752},{"date":"2025-02-07","close":24871.8027},{"date":"2025-02-10","close":24822.0586},{"date":"2025-02-11","close":24876.7773},{"date":"2025-02-12","close":24921.5469},{"date":"2025-02-13","close":25831.8535},{"date":"2025-02-14","close":26264.623},{"date":"2025-02-17","close":26403.9062},{"date":"2025-02-18","close":26413.8535},{"date":"2025-02-19","close":28234.4707},{"date":"2025-02-20","close":27518.1621},{"date":"2025-02-21","close":27548.0078},{"date":"2025-02-24","close":27329.1367},{"date":"2025-02-25","close":26269.5977},{"date":"2025-02-26","close":26443.7012},{"date":"2025-02-27","close":26314.3672},{"date":"2025-02-28","close":23827.1875},{"date":"2025-03-04","close":23110.8789},{"date":"2025-03-05","close":23593.3926},{"date":"2025-03-06","close":23588.418},{"date":"2025-03-07","close":23583.4434},{"date":"2025-03-10","close":23185.4941},{"date":"2025-03-11","close":22986.5195},{"date":"2025-03-12","close":24409.1875},{"date":"2025-03-13","close":24125.6484},{"date":"2025-03-14","close":23986.3652},{"date":"2025-03-17","close":24672.8281},{"date":"2025-03-18","close":24424.1094},{"date":"2025-03-19","close":25021.0332},{"date":"2025-03-20","close":26050.7266},{"date":"2025-03-21","close":26612.8281},{"date":"2025-03-24","close":26130.3164},{"date":"2025-03-25","close":25821.9043},{"date":"2025-03-26","close":26617.8027},{"date":"2025-03-27","close":25667.6992},{"date":"2025-03-28","close":24473.8535},{"date":"2025-03-31","close":22518.9297},{"date":"2025-04-01","close":23225.2891},{"date":"2025-04-02","close":22722.8789},{"date":"2025-04-03","close":21558.8789},{"date":"2025-04-04","close":20837.5957},{"date":"2025-04-07","close":17952.4668},{"date":"2025-04-08","close":17987.2871},{"date":"2025-04-09","close":17151.5957},{"date":"2025-04-10","close":19683.5449},{"date":"2025-04-11","close":19549.2363},{"date":"2025-04-14","close":19937.2363},{"date":"2025-04-15","close":20166.0566},{"date":"2025-04-16","close":19012.0059},{"date":"2025-04-17","close":19375.1348},{"date":"2025-04-18","close":19643.75},{"date":"2025-04-21","close":19748.2109},{"date":"2025-04-22","close":19335.3398},{"date":"2025-04-23","close":20792.8262},{"date":"2025-04-24","close":20260.5703},{"date":"2025-04-25","close":20942.0566},{"date":"2025-04-28","close":20673.4414},{"date":"2025-04-29","close":20758.0059},{"date":"2025-04-30","close":20096.416},{"date":"2025-05-02","close":20499.3398},{"date":"2025-05-07","close":20683.3906},{"date":"2025-05-08","close":20862.4688},{"date":"2025-05-09","close":20688.3652},{"date":"2025-05-12","close":22285.1348},{"date":"2025-05-13","close":22235.3906},{"date":"2025-05-14","close":23180.5195},{"date":"2025-05-15","close":22270.2109},{"date":"2025-05-16","close":22374.6738},{"date":"2025-05-19","close":21917.0312},{"date":"2025-05-20","close":21782.7246},{"date":"2025-05-21","close":21787.6992},{"date":"2025-05-22","close":20947.0312},{"date":"2025-05-23","close":21011.6992},{"date":"2025-05-26","close":21752.8789},{"date":"2025-05-27","close":21260.416},{"date":"2025-05-28","close":22882.0586},{"date":"2025-05-29","close":23508.8281},{"date":"2025-05-30","close":22812.418},{"date":"2025-06-02","close":22896.9805},{"date":"2025-06-04","close":24374.3672},{"date":"2025-06-05","close":25752.2637},{"date":"2025-06-09","close":26010.9316},{"date":"2025-06-10","close":26020.8789},{"date":"2025-06-11","close":27508.2129},{"date":"2025-06-12","close":27572.8809},{"date":"2025-06-13","close":26563.084},{"date":"2025-06-16","close":28010.623},{"date":"2025-06-17","close":28314.0605},{"date":"2025-06-18","close":28761.752},{"date":"2025-06-19","close":28697.0859},{"date":"2025-06-20","close":30045.1367},{"date":"2025-06-23","close":30821.1367},{"date":"2025-06-24","close":33979.8555},{"date":"2025-06-25","close":35009.5508},{"date":"2025-06-26","close":34750.8828},{"date":"2025-06-27","close":33238.6758},{"date":"2025-06-30","close":33765.957},{"date":"2025-07-01","close":34024.625},{"date":"2025-07-02","close":33144.1641},{"date":"2025-07-03","close":33984.832},{"date":"2025-07-04","close":32472.625},{"date":"2025-07-07","close":31626.9844},{"date":"2025-07-08","close":32761.1387},{"date":"2025-07-09","close":32880.5234},{"date":"2025-07-10","close":34392.7266},{"date":"2025-07-11","close":34477.293},{"date":"2025-07-14","close":35074.2148},{"date":"2025-07-15","close":34924.9844},{"date":"2025-07-16","close":34924.9844},{"date":"2025-07-17","close":33104.3672},{"date":"2025-07-18","close":33298.3672},{"date":"2025-07-21","close":33656.5234},{"date":"2025-07-22","close":32238.8301},{"date":"2025-07-23","close":32731.291},{"date":"2025-07-24","close":32288.5742},{"date":"2025-07-25","close":31995.0859},{"date":"2025-07-28","close":32626.8301},{"date":"2025-07-29","close":32432.8301},{"date":"2025-07-30","close":34039.5469},{"date":"2025-07-31","close":34328.0625},{"date":"2025-08-01","close":31313.5996},{"date":"2025-08-04","close":31870.7266},{"date":"2025-08-05","close":33328.2148},{"date":"2025-08-06","close":33119.293},{"date":"2025-08-07","close":33377.957},{"date":"2025-08-08","close":33343.1367},{"date":"2025-08-11","close":34367.8555},{"date":"2025-08-12","close":33865.4453},{"date":"2025-08-13","close":35477.1406},{"date":"2025-08-14","close":35288.1133},{"date":"2025-08-18","close":33631.6523},{"date":"2025-08-19","close":33532.1641},{"date":"2025-08-20","close":32631.8047},{"date":"2025-08-21","close":31786.1641},{"date":"2025-08-22","close":32169.1895},{"date":"2025-08-25","close":33457.5469},{"date":"2025-08-26","close":33298.3672},{"date":"2025-08-27","close":33228.7266},{"date":"2025-08-28","close":34049.4961},{"date":"2025-08-29","close":33626.6758},{"date":"2025-09-01","close":31835.9062},{"date":"2025-09-02","close":32313.4453},{"date":"2025-09-03","close":32994.9336},{"date":"2025-09-04","close":33671.4453},{"date":"2025-09-05","close":34134.0625},{"date":"2025-09-08","close":34641.4453},{"date":"2025-09-09","close":36302.8828},{"date":"2025-09-10","close":38009.0898},{"date":"2025-09-11","close":39143.2422},{"date":"2025-09-12","close":42093.0391},{"date":"2025-09-15","close":42680.0117},{"date":"2025-09-16","close":45420.8867},{"date":"2025-09-17","close":43600.2695},{"date":"2025-09-18","close":46336.168},{"date":"2025-09-19","close":46639.6055},{"date":"2025-09-22","close":47853.3477},{"date":"2025-09-23","close":48907.9102},{"date":"2025-09-24","close":48674.1172},{"date":"2025-09-25","close":48251.2969},{"date":"2025-09-26","close":44406.1172},{"date":"2025-09-29","close":46226.7305},{"date":"2025-09-30","close":46017.8086},{"date":"2025-10-01","close":46957.9609},{"date":"2025-10-02","close":53275.4023},{"date":"2025-10-10","close":58438.7852},{"date":"2025-10-13","close":57588.1719},{"date":"2025-10-14","close":56205.3008},{"date":"2025-10-15","close":59194.8906},{"date":"2025-10-16","close":63771.3008},{"date":"2025-10-17","close":65940.125},{"date":"2025-10-20","close":69820.125},{"date":"2025-10-21","close":68337.7656},{"date":"2025-10-22","close":69641.0469},{"date":"2025-10-23","close":68870.0234},{"date":"2025-10-24","close":74302.0234},{"date":"2025-10-27","close":80196.6406},{"date":"2025-10-28","close":78107.4062},{"date":"2025-10-29","close":82977.3047},{"date":"2025-10-30","close":83106.6406},{"date":"2025-10-31","close":84355.2031},{"date":"2025-11-03","close":92478.3359},{"date":"2025-11-04","close":87046.3359},{"date":"2025-11-05","close":81087.0469},{"date":"2025-11-06","close":84205.9766},{"date":"2025-11-07","close":80808.4844},{"date":"2025-11-10","close":85757.9766},{"date":"2025-11-11","close":90289.6172},{"date":"2025-11-12","close":91219.8203},{"date":"2025-11-13","close":90593.0547},{"date":"2025-11-14","close":79520.125},{"date":"2025-11-17","close":85330.1797},{"date":"2025-11-18","close":77207.0469},{"date":"2025-11-19","close":76470.8438},{"date":"2025-11-20","close":79957.8672},{"date":"2025-11-21","close":70576.2266},{"date":"2025-11-24","close":71401.9688},{"date":"2025-11-25","close":73764.7891},{"date":"2025-11-26","close":77376.1797},{"date":"2025-11-27","close":80107.1016},{"date":"2025-11-28","close":77505.5078},{"date":"2025-12-01","close":78395.9219},{"date":"2025-12-02","close":81320.8438},{"date":"2025-12-03","close":83221.0469},{"date":"2025-12-04","close":83146.4375},{"date":"2025-12-05","close":84399.9766},{"date":"2025-12-08","close":89165.4141},{"date":"2025-12-09","close":88056.1328},{"date":"2025-12-10","close":89354.4375},{"date":"2025-12-11","close":86076.3359},{"date":"2025-12-12","close":87489.0547},{"date":"2025-12-15","close":82096.8438},{"date":"2025-12-16","close":77212.0234},{"date":"2025-12-17","close":80564.7422},{"date":"2025-12-18","close":78659.5625},{"date":"2025-12-19","close":78749.1016},{"date":"2025-12-22","close":83957.2578},{"date":"2025-12-23","close":83922.4375},{"date":"2025-12-24","close":84409.9219},{"date":"2025-12-26","close":87887.0},{"date":"2025-12-29","close":92680.0},{"date":"2025-12-30","close":94550.0},{"date":"2026-01-02","close":102810.0},{"date":"2026-01-05","close":110730.0},{"date":"2026-01-06","close":115755.0},{"date":"2026-01-07","close":116895.0},{"date":"2026-01-08","close":117180.0},{"date":"2026-01-09","close":116085.0},{"date":"2026-01-12","close":116170.0},{"date":"2026-01-13","close":118535.0},{"date":"2026-01-14","close":119930.0},{"date":"2026-01-15","close":123070.0},{"date":"2026-01-16","close":128210.0},{"date":"2026-01-19","close":131520.0},{"date":"2026-01-20","close":126690.0},{"date":"2026-01-21","close":128025.0},{"date":"2026-01-22","close":136185.0},{"date":"2026-01-23","close":135790.0},{"date":"2026-01-26","close":132345.0},{"date":"2026-01-27","close":143880.0},{"date":"2026-01-28","close":153000.0},{"date":"2026-01-29","close":157215.0},{"date":"2026-01-30","close":166070.0},{"date":"2026-02-02","close":141310.0},{"date":"2026-02-03","close":162725.0},{"date":"2026-02-04","close":168670.0},{"date":"2026-02-05","close":152915.0},{"date":"2026-02-06","close":145720.0},{"date":"2026-02-09","close":160425.0},{"date":"2026-02-10","close":159200.0},{"date":"2026-02-11","close":160530.0},{"date":"2026-02-12","close":172340.0},{"date":"2026-02-13","close":169730.0},{"date":"2026-02-19","close":180900.0},{"date":"2026-02-20","close":190180.0},{"date":"2026-02-23","close":196690.0},{"date":"2026-02-24","close":215515.0},{"date":"2026-02-25","close":227435.0},{"date":"2026-02-26","close":255620.0},{"date":"2026-02-27","close":251510.0},{"date":"2026-03-03","close":202000.0},{"date":"2026-03-04","close":151425.0},{"date":"2026-03-05","close":182700.0},{"date":"2026-03-06","close":179980.0},{"date":"2026-03-09","close":154000.0},{"date":"2026-03-10","close":176050.0},{"date":"2026-03-11","close":182005.0},{"date":"2026-03-12","close":175005.0},{"date":"2026-03-13","close":168375.0},{"date":"2026-03-16","close":178500.0},{"date":"2026-03-17","close":187725.0},{"date":"2026-03-18","close":211920.0},{"date":"2026-03-19","close":199220.0},{"date":"2026-03-20","close":197445.0},{"date":"2026-03-23","close":170325.0},{"date":"2026-03-24","close":181390.0},{"date":"2026-03-25","close":187990.0},{"date":"2026-03-26","close":171650.0},{"date":"2026-03-27","close":167865.0},{"date":"2026-03-30","close":156095.0},{"date":"2026-03-31","close":138510.0},{"date":"2026-04-01","close":165345.0},{"date":"2026-04-02","close":148000.0},{"date":"2026-04-03","close":158000.0},{"date":"2026-04-06","close":163000.0},{"date":"2026-04-07","close":166845.0},{"date":"2026-04-08","close":202710.0},{"date":"2026-04-09","close":192480.0},{"date":"2026-04-10","close":201640.0},{"date":"2026-04-13","close":201245.0},{"date":"2026-04-14","close":219335.0},{"date":"2026-04-15","close":243700.0},{"date":"2026-04-16","close":244990.0},{"date":"2026-04-17","close":247165.0},{"date":"2026-04-20","close":255660.0},{"date":"2026-04-21","close":285000.0},{"date":"2026-04-22","close":292575.0},{"date":"2026-04-23","close":287000.0},{"date":"2026-04-24","close":287400.0},{"date":"2026-04-27","close":311105.0},{"date":"2026-04-28","close":326900.0},{"date":"2026-04-29","close":331615.0},{"date":"2026-04-30","close":328880.0},{"date":"2026-05-04","close":385200.0},{"date":"2026-05-06","close":442500.0},{"date":"2026-05-07","close":452455.0},{"date":"2026-05-08","close":457530.0},{"date":"2026-05-11","close":508000.0},{"date":"2026-05-12","close":500470.0},{"date":"2026-05-13","close":542590.0},{"date":"2026-05-14","close":553100.0},{"date":"2026-05-15","close":502795.0},{"date":"2026-05-18","close":500000.0},{"date":"2026-05-19","close":446000.0},{"date":"2026-05-20","close":452000.0},{"date":"2026-05-21","close":563330.0},{"date":"2026-05-22","close":574410.0},{"date":"2026-05-26","close":638000.0},{"date":"2026-05-27","close":700000.0},{"date":"2026-05-28","close":717000.0},{"date":"2026-05-29","close":846000.0},{"date":"2026-06-01","close":888010.0},{"date":"2026-06-02","close":843000.0},{"date":"2026-06-04","close":794310.0},{"date":"2026-06-05","close":696990.0},{"date":"2026-06-08","close":568000.0},{"date":"2026-06-09","close":696775.0},{"date":"2026-06-10","close":602850.0},{"date":"2026-06-11","close":617000.0},{"date":"2026-06-12","close":664095.0},{"date":"2026-06-15","close":758000.0},{"date":"2026-06-16","close":792600.0},{"date":"2026-06-17","close":832900.0},{"date":"2026-06-18","close":914850.0},{"date":"2026-06-19","close":939000.0},{"date":"2026-06-22","close":1000000.0},{"date":"2026-06-23","close":799440.0},{"date":"2026-06-24","close":814495.0},{"date":"2026-06-25","close":907220.0},{"date":"2026-06-26","close":793315.0},{"date":"2026-06-29","close":780000.0},{"date":"2026-06-30","close":816975.0},{"date":"2026-07-01","close":798880.0},{"date":"2026-07-02","close":632000.0},{"date":"2026-07-03","close":686000.0},{"date":"2026-07-06","close":635250.0},{"date":"2026-07-07","close":545000.0},{"date":"2026-07-08","close":473565.0},{"date":"2026-07-09","close":496490.0},{"date":"2026-07-10","close":535045.0},{"date":"2026-07-13","close":386050.0},{"date":"2026-07-14","close":399840.0},{"date":"2026-07-15","close":484545.0},{"date":"2026-07-16","close":385490.0},{"date":"2026-07-20","close":356185.0},{"date":"2026-07-21","close":389055.0},{"date":"2026-07-22","close":390000.0},{"date":"2026-07-23","close":422355.0},{"date":"2026-07-24","close":352005.0},{"date":"2026-07-27","close":359785.0},{"date":"2026-07-28","close":261940.0},{"date":"2026-07-29","close":220000.0},{"date":"2026-07-30","close":200000.0},{"date":"2026-07-31","close":320000.0},{"date":"2026-08-03","close":271045.0},{"date":"2026-08-04","close":282285.0},{"date":"2026-08-05","close":317180.0},{"date":"2026-08-06","close":262755.0},{"date":"2026-08-07","close":261600.0},{"date":"2026-08-10","close":265650.0},{"date":"2026-08-11","close":267010.0},{"date":"2026-08-12","close":298825.0},{"date":"2026-08-13","close":339000.0},{"date":"2026-08-14","close":362080.0},{"date":"2026-08-18","close":338005.0},{"date":"2026-08-19","close":292495.0},{"date":"2026-08-20","close":336480.0},{"date":"2026-08-21","close":328090.0},{"date":"2026-08-24","close":314750.0},{"date":"2026-08-25","close":315495.0},{"date":"2026-08-26","close":315195.0},{"date":"2026-08-27","close":329495.0},{"date":"2026-08-28","close":322660.0},{"date":"2026-08-31","close":328295.0},{"date":"2026-09-01","close":329000.0},{"date":"2026-09-02","close":299695.0},{"date":"2026-09-03","close":291500.0},{"date":"2026-09-04","close":313990.0},{"date":"2026-09-07","close":347000.0},{"date":"2026-09-08","close":338800.0},{"date":"2026-09-09","close":350610.0},{"date":"2026-09-10","close":352140.0},{"date":"2026-09-11","close":330540.0},{"date":"2026-09-14","close":295600.0},{"date":"2026-09-15","close":297310.0},{"date":"2026-09-16","close":311335.0},{"date":"2026-09-17","close":302875.0},{"date":"2026-09-18","close":328000.0},{"date":"2026-09-21","close":343495.0},{"date":"2026-09-22","close":352010.0},{"date":"2026-09-23","close":364000.0},{"date":"2026-09-28","close":339005.0},{"date":"2026-09-29","close":348175.0},{"date":"2026-09-30","close":346560.0},{"date":"2026-10-01","close":358000.0},{"date":"2026-10-02","close":363950.0},{"date":"2026-10-06","close":376810.0},{"date":"2026-10-07","close":355000.0},{"date":"2026-10-08","close":335030.0},{"date":"2026-10-12","close":299785.0},{"date":"2026-10-13","close":251000.0},{"date":"2026-10-14","close":249125.0},{"date":"2026-10-15","close":195130.0},{"date":"2026-10-16","close":201875.0},{"date":"2026-10-19","close":208995.0},{"date":"2026-10-20","close":190500.0},{"date":"2026-10-21","close":202960.0},{"date":"2026-10-22","close":188620.0},{"date":"2026-10-23","close":178645.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5728.0,"foreign_net":2330.0,"institution_net":-8058.0},{"date":"2026-10-21","retail_net":-563.0,"foreign_net":519.0,"institution_net":44.0},{"date":"2026-10-20","retail_net":2809.0,"foreign_net":1654.0,"institution_net":-4463.0},{"date":"2026-10-19","retail_net":-10214.0,"foreign_net":16850.0,"institution_net":-6636.0},{"date":"2026-10-16","retail_net":4608.0,"foreign_net":734.0,"institution_net":-5342.0},{"date":"2026-10-15","retail_net":26687.0,"foreign_net":-16304.0,"institution_net":-10383.0},{"date":"2026-10-14","retail_net":11768.0,"foreign_net":10988.0,"institution_net":-22756.0},{"date":"2026-10-13","retail_net":22295.0,"foreign_net":-40973.0,"institution_net":18678.0},{"date":"2026-10-12","retail_net":23374.0,"foreign_net":-54908.0,"institution_net":31534.0},{"date":"2026-10-08","retail_net":15044.0,"foreign_net":-8094.0,"institution_net":-6950.0},{"date":"2026-10-07","retail_net":2374.0,"foreign_net":-4677.0,"institution_net":2303.0},{"date":"2026-10-06","retail_net":-10685.0,"foreign_net":-3587.0,"institution_net":14272.0},{"date":"2026-10-02","retail_net":-16514.0,"foreign_net":12664.0,"institution_net":3850.0},{"date":"2026-10-01","retail_net":-9767.0,"foreign_net":16282.0,"institution_net":-6515.0},{"date":"2026-09-30","retail_net":322.0,"foreign_net":11839.0,"institution_net":-12161.0},{"date":"2026-09-29","retail_net":-608.0,"foreign_net":-20676.0,"institution_net":21284.0},{"date":"2026-09-28","retail_net":43.0,"foreign_net":11855.0,"institution_net":-11898.0},{"date":"2026-09-23","retail_net":-4793.0,"foreign_net":-4823.0,"institution_net":9616.0},{"date":"2026-09-22","retail_net":-3994.0,"foreign_net":-1216.0,"institution_net":5210.0},{"date":"2026-09-21","retail_net":-7339.0,"foreign_net":-4001.0,"institution_net":11340.0},{"date":"2026-09-18","retail_net":-17070.0,"foreign_net":6855.0,"institution_net":10215.0},{"date":"2026-09-17","retail_net":5832.0,"foreign_net":-7052.0,"institution_net":1220.0},{"date":"2026-09-16","retail_net":-7360.0,"foreign_net":13584.0,"institution_net":-6224.0},{"date":"2026-09-15","retail_net":2990.0,"foreign_net":-1757.0,"institution_net":-1233.0},{"date":"2026-09-14","retail_net":14758.0,"foreign_net":-6673.0,"institution_net":-8085.0},{"date":"2026-09-11","retail_net":7664.0,"foreign_net":695.0,"institution_net":-8359.0},{"date":"2026-09-10","retail_net":-9723.0,"foreign_net":139.0,"institution_net":9584.0},{"date":"2026-09-09","retail_net":-23880.0,"foreign_net":2516.0,"institution_net":21364.0},{"date":"2026-09-08","retail_net":-17031.0,"foreign_net":-2581.0,"institution_net":19612.0},{"date":"2026-09-07","retail_net":-30315.0,"foreign_net":877.0,"institution_net":29438.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":5728.0,"foreign_net":2330.0,"institution_net":-8058.0},"d3":{"retail_net":7974.0,"foreign_net":4503.0,"institution_net":-12477.0},"d7":{"retail_net":40823.0,"foreign_net":16771.0,"institution_net":-57594.0},"d14":{"retail_net":66944.0,"foreign_net":-66522.0,"institution_net":-422.0},"d30":{"retail_net":-23560.0,"foreign_net":-66941.0,"institution_net":90501.0}},"analysis":"최근 5일 외국인 순매수 2.21만, 기관 순매수 -2.45만. 30일 누적: 외국인 -6.69만, 기관 9.05만.","foreign_flow":22087.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-24455.0},"insider_trades":[],"price_analysis":{"current":190000.0,"low_30d":168750.0,"support":190404.5,"high_30d":385295.0,"change_1d":0.7,"change_7d":-9.1,"change_30d":-43.9,"resistance":363640.5,"position_in_range":10.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 200IT레버리지","phase":"above-fold","symbol_resolved":true}