{"status":"ok","report":{"etf":{"aum":856000000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"국고01500-2612(16-8)","ticker":"","weight":null},{"name":"국고02250-2709(25-6)","ticker":"","weight":null},{"name":"국고02875-2609(24-9)","ticker":"","weight":null},{"name":"국고03125-2709(22-8)","ticker":"","weight":null},{"name":"국고03875-2612(23-10)","ticker":"","weight":null},{"name":"국고채03250-2706(24-4)","ticker":"","weight":null},{"name":"통안02400-2707-02","ticker":"","weight":null},{"name":"통안02540-2611-01","ticker":"","weight":null},{"name":"통안02550-2701-01","ticker":"","weight":null},{"name":"통안02700-2701-02","ticker":"","weight":null}],"base_index":"KRW Cash Index(총수익)","aum_display":"8,560억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":0.05},"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":"2026-10-23T09:43:51.364107+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":52.5,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.1,"direction":"higher_better","percentile":50}],"summary":"RSI 52","percentile":44}},"is_etf":true,"signals":[],"summary":"KODEX 단기채권(153130)은(는) KRW Cash Index(총수익)를 추종하는 ETF입니다, 순자산 8,560억. 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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.54%","value_pct":2.54},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.541},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":33.46382406586781,"grade":"C","trend":"상승","atr_14":44.642857142857146,"rsi_14":52.47524752475247,"sma_20":113235.0,"sma_60":113050.73333333334,"comment":"상승 추세, RSI 52","analysis":"RSI(14) 52.5로 중립 구간입니다. MACD(33.46)가 시그널선(49.56)을 하회합니다(데드크로스). 현재가가 SMA20(113235)과 SMA60(113051) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 113097~113373 (현재 위치 59%).","bb_lower":113097.19579106574,"bb_upper":113372.80420893426,"macd_signal":49.55718802850679},"change_pct":0.02,"chart_data":[{"date":"2024-10-23","open":108535,"high":108545,"low":108535,"close":108545,"volume":7635},{"date":"2024-10-24","open":108559,"high":108579,"low":108559,"close":108574,"volume":10440},{"date":"2024-10-25","open":108574,"high":108579,"low":108569,"close":108579,"volume":7422},{"date":"2024-10-28","open":108579,"high":108599,"low":108579,"close":108594,"volume":13433},{"date":"2024-10-29","open":108589,"high":108603,"low":108589,"close":108599,"volume":15658},{"date":"2024-10-30","open":110396,"high":110411,"low":110396,"close":110411,"volume":17116},{"date":"2024-10-31","open":108618,"high":108633,"low":108613,"close":108633,"volume":4567},{"date":"2024-11-01","open":108612,"high":108642,"low":108612,"close":108642,"volume":8011},{"date":"2024-11-04","open":108642,"high":108657,"low":108642,"close":108652,"volume":5133},{"date":"2024-11-05","open":110467,"high":110467,"low":110451,"close":110467,"volume":4652},{"date":"2024-11-06","open":108657,"high":108672,"low":108657,"close":108672,"volume":9186},{"date":"2024-11-07","open":108672,"high":108696,"low":108672,"close":108696,"volume":7027},{"date":"2024-11-08","open":108697,"high":108711,"low":108692,"close":108706,"volume":7805},{"date":"2024-11-11","open":108701,"high":108711,"low":108697,"close":108711,"volume":9224},{"date":"2024-11-12","open":108705,"high":108725,"low":108705,"close":108720,"volume":12735},{"date":"2024-11-13","open":108720,"high":108725,"low":108710,"close":108720,"volume":8628},{"date":"2024-11-14","open":108730,"high":108740,"low":108725,"close":108740,"volume":7228},{"date":"2024-11-15","open":108730,"high":108745,"low":108686,"close":108745,"volume":19409},{"date":"2024-11-18","open":108740,"high":108760,"low":108740,"close":108755,"volume":18452},{"date":"2024-11-19","open":108754,"high":108774,"low":108754,"close":108769,"volume":4152},{"date":"2024-11-20","open":108765,"high":108779,"low":108765,"close":108779,"volume":7721},{"date":"2024-11-21","open":108784,"high":108808,"low":108784,"close":108803,"volume":7671},{"date":"2024-11-22","open":108809,"high":108813,"low":108809,"close":108813,"volume":6598},{"date":"2024-11-25","open":108814,"high":108837,"low":108814,"close":108837,"volume":14306},{"date":"2024-11-26","open":108842,"high":108842,"low":108832,"close":108837,"volume":12438},{"date":"2024-11-27","open":108843,"high":108847,"low":108843,"close":108847,"volume":21740},{"date":"2024-11-28","open":108842,"high":108881,"low":108842,"close":108881,"volume":11214},{"date":"2024-11-29","open":108890,"high":108930,"low":108890,"close":108930,"volume":16801},{"date":"2024-12-02","open":108930,"high":108945,"low":108930,"close":108945,"volume":14499},{"date":"2024-12-03","open":108955,"high":108955,"low":108935,"close":108935,"volume":6667},{"date":"2024-12-04","open":108949,"high":108959,"low":108939,"close":108954,"volume":22969},{"date":"2024-12-05","open":108954,"high":108978,"low":108954,"close":108974,"volume":16429},{"date":"2024-12-06","open":108974,"high":108983,"low":108974,"close":108974,"volume":53983},{"date":"2024-12-09","open":108985,"high":108988,"low":108980,"close":108988,"volume":10565},{"date":"2024-12-10","open":108984,"high":109003,"low":108984,"close":109003,"volume":22815},{"date":"2024-12-11","open":108993,"high":108998,"low":108993,"close":108993,"volume":6644},{"date":"2024-12-12","open":109004,"high":109028,"low":109004,"close":109023,"volume":18210},{"date":"2024-12-13","open":109012,"high":109037,"low":109012,"close":109037,"volume":13307},{"date":"2024-12-16","open":109042,"high":109057,"low":109042,"close":109057,"volume":6387},{"date":"2024-12-17","open":109052,"high":109062,"low":109047,"close":109052,"volume":15000},{"date":"2024-12-18","open":109051,"high":109071,"low":109051,"close":109071,"volume":13035},{"date":"2024-12-19","open":109086,"high":109090,"low":109076,"close":109086,"volume":22388},{"date":"2024-12-20","open":109077,"high":109101,"low":109077,"close":109101,"volume":14875},{"date":"2024-12-23","open":109105,"high":109120,"low":109105,"close":109120,"volume":13080},{"date":"2024-12-24","open":109105,"high":109125,"low":109105,"close":109125,"volume":12131},{"date":"2024-12-26","open":109110,"high":109135,"low":109110,"close":109130,"volume":14103},{"date":"2024-12-27","open":109114,"high":109154,"low":109114,"close":109154,"volume":19066},{"date":"2024-12-30","open":109149,"high":109159,"low":109144,"close":109159,"volume":12826},{"date":"2025-01-02","open":109165,"high":109232,"low":109165,"close":109232,"volume":14108},{"date":"2025-01-03","open":109207,"high":109227,"low":109207,"close":109222,"volume":18995},{"date":"2025-01-06","open":109232,"high":109247,"low":109227,"close":109242,"volume":11444},{"date":"2025-01-07","open":109237,"high":109247,"low":109237,"close":109247,"volume":24882},{"date":"2025-01-08","open":109248,"high":109261,"low":109248,"close":109261,"volume":7322},{"date":"2025-01-09","open":109276,"high":109296,"low":109276,"close":109286,"volume":6867},{"date":"2025-01-10","open":109276,"high":109301,"low":109276,"close":109296,"volume":28618},{"date":"2025-01-13","open":109295,"high":109305,"low":109285,"close":109300,"volume":5724},{"date":"2025-01-14","open":109295,"high":109315,"low":109295,"close":109315,"volume":17071},{"date":"2025-01-15","open":109306,"high":109320,"low":109306,"close":109320,"volume":16192},{"date":"2025-01-16","open":109325,"high":109330,"low":109320,"close":109330,"volume":8676},{"date":"2025-01-17","open":109324,"high":109364,"low":109324,"close":109364,"volume":13081},{"date":"2025-01-20","open":109359,"high":109364,"low":109354,"close":109359,"volume":11040},{"date":"2025-01-21","open":109359,"high":109369,"low":109359,"close":109369,"volume":4878},{"date":"2025-01-22","open":109369,"high":109379,"low":109364,"close":109374,"volume":7220},{"date":"2025-01-23","open":109402,"high":109417,"low":109402,"close":109417,"volume":6557},{"date":"2025-01-24","open":109417,"high":109432,"low":109417,"close":109432,"volume":9250},{"date":"2025-01-31","open":109446,"high":109456,"low":109446,"close":109456,"volume":11673},{"date":"2025-02-03","open":109463,"high":109471,"low":109453,"close":109471,"volume":15392},{"date":"2025-02-04","open":109466,"high":109476,"low":109458,"close":109476,"volume":16455},{"date":"2025-02-05","open":109471,"high":109481,"low":109471,"close":109481,"volume":8315},{"date":"2025-02-06","open":109485,"high":109505,"low":109485,"close":109500,"volume":7818},{"date":"2025-02-07","open":109490,"high":109510,"low":109490,"close":109505,"volume":14127},{"date":"2025-02-10","open":109515,"high":109520,"low":109500,"close":109520,"volume":6155},{"date":"2025-02-11","open":109515,"high":109535,"low":109515,"close":109525,"volume":15678},{"date":"2025-02-12","open":109524,"high":109534,"low":109519,"close":109534,"volume":4834},{"date":"2025-02-13","open":109545,"high":109564,"low":109545,"close":109564,"volume":7197},{"date":"2025-02-14","open":109568,"high":109577,"low":109554,"close":109573,"volume":10353},{"date":"2025-02-17","open":109588,"high":109588,"low":109574,"close":109583,"volume":7412},{"date":"2025-02-18","open":109583,"high":109597,"low":109578,"close":109588,"volume":6213},{"date":"2025-02-19","open":109588,"high":109602,"low":109583,"close":109588,"volume":6076},{"date":"2025-02-20","open":109607,"high":109627,"low":109607,"close":109622,"volume":8886},{"date":"2025-02-21","open":109632,"high":109637,"low":109617,"close":109637,"volume":6512},{"date":"2025-02-24","open":109637,"high":109647,"low":109627,"close":109642,"volume":14200},{"date":"2025-02-25","open":109641,"high":109661,"low":109641,"close":109651,"volume":6448},{"date":"2025-02-26","open":109651,"high":109671,"low":109651,"close":109666,"volume":8233},{"date":"2025-02-27","open":109662,"high":109695,"low":109662,"close":109690,"volume":18099},{"date":"2025-02-28","open":109690,"high":109700,"low":109681,"close":109695,"volume":15401},{"date":"2025-03-04","open":109681,"high":109704,"low":109667,"close":109700,"volume":281486},{"date":"2025-03-05","open":109703,"high":109720,"low":109670,"close":109720,"volume":5678},{"date":"2025-03-06","open":109719,"high":109734,"low":109697,"close":109734,"volume":3725},{"date":"2025-03-07","open":109720,"high":109749,"low":109711,"close":109749,"volume":14226},{"date":"2025-03-10","open":109749,"high":109754,"low":109725,"close":109754,"volume":6404},{"date":"2025-03-11","open":109754,"high":109759,"low":109735,"close":109754,"volume":14117},{"date":"2025-03-12","open":109753,"high":109773,"low":109753,"close":109768,"volume":22452},{"date":"2025-03-13","open":109783,"high":109797,"low":109778,"close":109793,"volume":14701},{"date":"2025-03-14","open":109797,"high":109797,"low":109783,"close":109783,"volume":20629},{"date":"2025-03-17","open":109793,"high":109807,"low":109793,"close":109793,"volume":16386},{"date":"2025-03-18","open":109797,"high":109817,"low":109797,"close":109807,"volume":16396},{"date":"2025-03-19","open":109812,"high":109822,"low":109812,"close":109822,"volume":3550},{"date":"2025-03-20","open":109807,"high":109847,"low":109807,"close":109842,"volume":12061},{"date":"2025-03-21","open":109826,"high":109851,"low":109826,"close":109846,"volume":13350},{"date":"2025-03-24","open":109846,"high":109861,"low":109846,"close":109851,"volume":6913},{"date":"2025-03-25","open":109866,"high":109866,"low":109851,"close":109851,"volume":20446},{"date":"2025-03-26","open":109856,"high":109876,"low":109856,"close":109861,"volume":38993},{"date":"2025-03-27","open":109880,"high":109890,"low":109875,"close":109890,"volume":5555},{"date":"2025-03-28","open":109870,"high":109900,"low":109870,"close":109890,"volume":21410},{"date":"2025-03-31","open":109894,"high":116314,"low":109894,"close":109924,"volume":61868},{"date":"2025-04-01","open":109930,"high":109930,"low":109915,"close":109915,"volume":26510},{"date":"2025-04-02","open":109924,"high":109934,"low":109924,"close":109929,"volume":30037},{"date":"2025-04-03","open":109958,"high":109968,"low":109945,"close":109963,"volume":50814},{"date":"2025-04-04","open":109973,"high":109998,"low":109973,"close":109993,"volume":69850},{"date":"2025-04-07","open":110002,"high":110017,"low":109993,"close":110012,"volume":30700},{"date":"2025-04-08","open":110027,"high":110037,"low":110017,"close":110032,"volume":34216},{"date":"2025-04-09","open":110027,"high":110047,"low":110027,"close":110037,"volume":20301},{"date":"2025-04-10","open":110057,"high":110076,"low":110057,"close":110066,"volume":14707},{"date":"2025-04-11","open":110062,"high":110076,"low":110062,"close":110076,"volume":48745},{"date":"2025-04-14","open":110075,"high":110085,"low":110070,"close":110085,"volume":7908},{"date":"2025-04-15","open":110065,"high":110109,"low":110065,"close":110090,"volume":28221},{"date":"2025-04-16","open":110109,"high":110109,"low":110090,"close":110095,"volume":61081},{"date":"2025-04-17","open":110139,"high":110139,"low":110105,"close":110115,"volume":12501},{"date":"2025-04-18","open":110114,"high":110148,"low":110114,"close":110124,"volume":3538},{"date":"2025-04-21","open":110149,"high":110154,"low":110144,"close":110154,"volume":6038},{"date":"2025-04-22","open":110154,"high":110162,"low":110154,"close":110158,"volume":6062},{"date":"2025-04-23","open":110168,"high":110173,"low":110164,"close":110173,"volume":31691},{"date":"2025-04-24","open":110178,"high":110183,"low":110173,"close":110178,"volume":4611},{"date":"2025-04-25","open":110202,"high":110207,"low":110168,"close":110207,"volume":8107},{"date":"2025-04-28","open":110222,"high":110222,"low":110202,"close":110217,"volume":26034},{"date":"2025-04-29","open":110227,"high":110237,"low":110227,"close":110232,"volume":7297},{"date":"2025-04-30","open":110223,"high":110271,"low":110223,"close":110271,"volume":10949},{"date":"2025-05-02","open":110285,"high":110285,"low":110275,"close":110280,"volume":11266},{"date":"2025-05-07","open":110290,"high":110300,"low":110290,"close":110300,"volume":11234},{"date":"2025-05-08","open":110299,"high":110329,"low":110299,"close":110319,"volume":36639},{"date":"2025-05-09","open":110324,"high":110329,"low":110314,"close":110319,"volume":15812},{"date":"2025-05-12","open":110324,"high":110334,"low":110324,"close":110334,"volume":5784},{"date":"2025-05-13","open":110334,"high":110344,"low":110329,"close":110339,"volume":24367},{"date":"2025-05-14","open":110339,"high":110344,"low":110334,"close":110344,"volume":7665},{"date":"2025-05-15","open":110358,"high":110373,"low":110358,"close":110373,"volume":5537},{"date":"2025-05-16","open":110373,"high":110383,"low":110368,"close":110383,"volume":33774},{"date":"2025-05-19","open":110397,"high":110397,"low":110387,"close":110397,"volume":6430},{"date":"2025-05-20","open":110397,"high":110397,"low":110387,"close":110397,"volume":6278},{"date":"2025-05-21","open":110398,"high":110407,"low":110393,"close":110407,"volume":16222},{"date":"2025-05-22","open":110418,"high":110431,"low":110418,"close":110427,"volume":9113},{"date":"2025-05-23","open":110431,"high":110446,"low":110423,"close":110446,"volume":7093},{"date":"2025-05-26","open":110446,"high":110456,"low":110446,"close":110456,"volume":12315},{"date":"2025-05-27","open":110461,"high":110461,"low":110451,"close":110456,"volume":7942},{"date":"2025-05-28","open":110465,"high":110480,"low":110465,"close":110475,"volume":39098},{"date":"2025-05-29","open":110485,"high":110490,"low":110470,"close":110490,"volume":48137},{"date":"2025-05-30","open":110480,"high":110500,"low":110475,"close":110490,"volume":42762},{"date":"2025-06-02","open":110504,"high":110514,"low":110489,"close":110514,"volume":47230},{"date":"2025-06-04","open":110519,"high":110539,"low":110519,"close":110539,"volume":22779},{"date":"2025-06-05","open":110539,"high":110549,"low":110529,"close":110534,"volume":7903},{"date":"2025-06-09","open":110548,"high":110557,"low":110513,"close":110553,"volume":110871},{"date":"2025-06-10","open":110554,"high":110558,"low":110549,"close":110558,"volume":8920},{"date":"2025-06-11","open":110554,"high":110563,"low":110554,"close":110558,"volume":11388},{"date":"2025-06-12","open":110569,"high":110578,"low":110569,"close":110578,"volume":11609},{"date":"2025-06-13","open":110578,"high":110583,"low":110573,"close":110583,"volume":11879},{"date":"2025-06-16","open":110588,"high":110588,"low":110578,"close":110578,"volume":15978},{"date":"2025-06-17","open":110573,"high":110583,"low":110573,"close":110583,"volume":10184},{"date":"2025-06-18","open":110582,"high":110597,"low":110582,"close":110597,"volume":6700},{"date":"2025-06-19","open":110603,"high":110607,"low":110598,"close":110607,"volume":10491},{"date":"2025-06-20","open":110612,"high":110619,"low":110604,"close":110612,"volume":9006},{"date":"2025-06-23","open":110612,"high":110637,"low":110612,"close":110612,"volume":26787},{"date":"2025-06-24","open":110617,"high":110622,"low":110612,"close":110622,"volume":14385},{"date":"2025-06-25","open":110631,"high":110650,"low":110631,"close":110641,"volume":20493},{"date":"2025-06-26","open":110637,"high":110660,"low":110637,"close":110651,"volume":25625},{"date":"2025-06-27","open":110651,"high":110665,"low":110651,"close":110665,"volume":8585},{"date":"2025-06-30","open":110670,"high":110680,"low":110670,"close":110680,"volume":12044},{"date":"2025-07-01","open":110690,"high":110695,"low":110686,"close":110695,"volume":9047},{"date":"2025-07-02","open":110695,"high":110705,"low":110695,"close":110700,"volume":7441},{"date":"2025-07-03","open":110724,"high":110724,"low":110705,"close":110714,"volume":19860},{"date":"2025-07-04","open":110714,"high":110724,"low":110714,"close":110724,"volume":10133},{"date":"2025-07-07","open":110729,"high":110739,"low":110729,"close":110739,"volume":7238},{"date":"2025-07-08","open":110744,"high":110753,"low":110744,"close":110753,"volume":9012},{"date":"2025-07-09","open":110753,"high":110763,"low":110753,"close":110753,"volume":6938},{"date":"2025-07-10","open":110777,"high":110782,"low":110772,"close":110782,"volume":14772},{"date":"2025-07-11","open":110782,"high":110797,"low":110782,"close":110797,"volume":9693},{"date":"2025-07-14","open":110564,"high":110564,"low":110555,"close":110559,"volume":9750},{"date":"2025-07-15","open":110559,"high":110564,"low":110550,"close":110559,"volume":8649},{"date":"2025-07-16","open":110564,"high":110564,"low":110559,"close":110564,"volume":15977},{"date":"2025-07-17","open":110569,"high":110584,"low":110569,"close":110579,"volume":20790},{"date":"2025-07-18","open":110584,"high":110594,"low":110584,"close":110594,"volume":9312},{"date":"2025-07-21","open":110598,"high":110598,"low":110588,"close":110598,"volume":9917},{"date":"2025-07-22","open":110608,"high":110608,"low":110598,"close":110608,"volume":7614},{"date":"2025-07-23","open":110613,"high":110613,"low":110603,"close":110608,"volume":9253},{"date":"2025-07-24","open":110627,"high":110637,"low":110627,"close":110632,"volume":7824},{"date":"2025-07-25","open":110642,"high":110642,"low":110627,"close":110637,"volume":7173},{"date":"2025-07-28","open":110637,"high":110647,"low":110637,"close":110647,"volume":8469},{"date":"2025-07-29","open":110652,"high":110662,"low":110652,"close":110662,"volume":5695},{"date":"2025-07-30","open":110663,"high":110691,"low":110663,"close":110676,"volume":43578},{"date":"2025-07-31","open":110681,"high":110691,"low":110681,"close":110686,"volume":7154},{"date":"2025-08-01","open":110686,"high":110696,"low":110686,"close":110696,"volume":14095},{"date":"2025-08-04","open":110705,"high":110710,"low":110695,"close":110710,"volume":16001},{"date":"2025-08-05","open":110705,"high":110720,"low":110705,"close":110720,"volume":10514},{"date":"2025-08-06","open":110725,"high":110730,"low":110720,"close":110725,"volume":4331},{"date":"2025-08-07","open":110729,"high":110744,"low":110729,"close":110744,"volume":6036},{"date":"2025-08-08","open":110754,"high":110759,"low":110744,"close":110754,"volume":13343},{"date":"2025-08-11","open":110760,"high":110769,"low":110750,"close":110769,"volume":10937},{"date":"2025-08-12","open":110773,"high":110773,"low":110759,"close":110764,"volume":7917},{"date":"2025-08-13","open":111003,"high":111003,"low":110732,"close":110782,"volume":11469},{"date":"2025-08-14","open":110792,"high":110802,"low":110782,"close":110797,"volume":14248},{"date":"2025-08-18","open":110797,"high":110810,"low":110797,"close":110802,"volume":18589},{"date":"2025-08-19","open":110808,"high":110817,"low":110808,"close":110812,"volume":14697},{"date":"2025-08-20","open":110817,"high":110831,"low":110812,"close":110826,"volume":17237},{"date":"2025-08-21","open":110846,"high":110846,"low":110826,"close":110846,"volume":8165},{"date":"2025-08-22","open":110855,"high":110855,"low":110845,"close":110855,"volume":13530},{"date":"2025-08-25","open":110850,"high":110870,"low":110850,"close":110870,"volume":17577},{"date":"2025-08-26","open":110870,"high":110875,"low":110865,"close":110875,"volume":11846},{"date":"2025-08-27","open":110875,"high":110880,"low":110875,"close":110880,"volume":10641},{"date":"2025-08-28","open":110880,"high":110899,"low":110880,"close":110899,"volume":8809},{"date":"2025-08-29","open":110899,"high":110904,"low":110895,"close":110904,"volume":6861},{"date":"2025-09-01","open":110660,"high":110665,"low":110655,"close":110660,"volume":7412},{"date":"2025-09-02","open":110914,"high":110919,"low":110909,"close":110919,"volume":4306},{"date":"2025-09-03","open":110919,"high":110924,"low":110914,"close":110914,"volume":2845},{"date":"2025-09-04","open":110924,"high":110934,"low":110924,"close":110929,"volume":12084},{"date":"2025-09-05","open":110938,"high":110947,"low":110923,"close":110943,"volume":6662},{"date":"2025-09-08","open":110951,"high":110951,"low":110943,"close":110943,"volume":8566},{"date":"2025-09-09","open":110944,"high":110952,"low":110944,"close":110948,"volume":12269},{"date":"2025-09-10","open":110954,"high":110963,"low":110946,"close":110963,"volume":20162},{"date":"2025-09-11","open":110985,"high":110995,"low":110972,"close":110972,"volume":11107},{"date":"2025-09-12","open":110992,"high":110992,"low":110982,"close":110992,"volume":14124},{"date":"2025-09-15","open":111007,"high":111022,"low":110978,"close":111007,"volume":37986},{"date":"2025-09-16","open":111007,"high":111017,"low":110997,"close":111002,"volume":14823},{"date":"2025-09-17","open":111006,"high":111016,"low":111001,"close":111016,"volume":15594},{"date":"2025-09-18","open":111016,"high":111036,"low":111016,"close":111036,"volume":10106},{"date":"2025-09-19","open":111036,"high":111041,"low":111016,"close":111041,"volume":10560},{"date":"2025-09-22","open":111041,"high":111051,"low":111021,"close":111041,"volume":18909},{"date":"2025-09-23","open":111046,"high":111051,"low":111041,"close":111046,"volume":11511},{"date":"2025-09-24","open":111045,"high":111060,"low":111045,"close":111060,"volume":13619},{"date":"2025-09-25","open":111055,"high":111070,"low":111055,"close":111060,"volume":21876},{"date":"2025-09-26","open":111060,"high":111065,"low":111050,"close":111060,"volume":13470},{"date":"2025-09-29","open":111060,"high":111065,"low":111055,"close":111060,"volume":12459},{"date":"2025-09-30","open":111060,"high":111065,"low":111055,"close":111060,"volume":20272},{"date":"2025-10-01","open":111074,"high":111104,"low":111074,"close":111104,"volume":16742},{"date":"2025-10-02","open":111089,"high":111134,"low":111089,"close":111129,"volume":24735},{"date":"2025-10-10","open":111148,"high":111167,"low":111104,"close":111139,"volume":73349},{"date":"2025-10-13","open":111148,"high":111158,"low":111129,"close":111158,"volume":36647},{"date":"2025-10-14","open":111383,"high":111387,"low":111167,"close":111172,"volume":10345},{"date":"2025-10-15","open":111177,"high":111197,"low":111177,"close":111187,"volume":18592},{"date":"2025-10-16","open":111186,"high":111201,"low":111186,"close":111196,"volume":17069},{"date":"2025-10-17","open":111201,"high":111201,"low":111186,"close":111201,"volume":20728},{"date":"2025-10-20","open":111216,"high":111226,"low":111206,"close":111206,"volume":26620},{"date":"2025-10-21","open":111206,"high":111216,"low":111206,"close":111216,"volume":11769},{"date":"2025-10-22","open":111216,"high":111216,"low":111206,"close":111216,"volume":9562},{"date":"2025-10-23","open":111226,"high":111240,"low":111226,"close":111236,"volume":12007},{"date":"2025-10-24","open":111236,"high":111236,"low":111226,"close":111226,"volume":24662},{"date":"2025-10-27","open":111231,"high":111240,"low":111231,"close":111236,"volume":11213},{"date":"2025-10-28","open":111235,"high":111245,"low":111230,"close":111240,"volume":14089},{"date":"2025-10-29","open":111241,"high":111241,"low":111226,"close":111226,"volume":11182},{"date":"2025-10-30","open":111236,"high":111251,"low":111231,"close":111231,"volume":20629},{"date":"2025-10-31","open":111245,"high":111245,"low":111226,"close":111236,"volume":17931},{"date":"2025-11-03","open":111235,"high":111245,"low":111235,"close":111240,"volume":18140,"rsi_14":79.17,"sma_20":113281.59,"sma_60":113087.61,"sma_120":112776.36},{"date":"2025-11-04","open":111241,"high":111241,"low":111221,"close":111221,"volume":14772,"rsi_14":64.0,"sma_20":113289.67,"sma_60":113096.18,"sma_120":112786.02},{"date":"2025-11-05","open":111236,"high":111250,"low":111231,"close":111236,"volume":27544,"rsi_14":65.38,"sma_20":113296.23,"sma_60":113104.84,"sma_120":112795.81},{"date":"2025-11-06","open":111201,"high":111255,"low":111201,"close":111240,"volume":20236,"rsi_14":65.38,"sma_20":113301.77,"sma_60":113113.49,"sma_120":112805.52},{"date":"2025-11-07","open":111216,"high":111241,"low":111216,"close":111231,"volume":16321,"rsi_14":59.26,"sma_20":113306.29,"sma_60":113121.64,"sma_120":112815.1},{"date":"2025-11-10","open":111226,"high":111240,"low":111221,"close":111236,"volume":13479,"rsi_14":57.69,"sma_20":113310.11,"sma_60":113129.7,"sma_120":112824.68},{"date":"2025-11-11","open":111235,"high":111255,"low":111235,"close":111250,"volume":20066,"rsi_14":62.07,"sma_20":113314.17,"sma_60":113137.78,"sma_120":112834.13},{"date":"2025-11-12","open":111256,"high":111265,"low":111256,"close":111265,"volume":10505,"rsi_14":60.43,"sma_20":113318.19,"sma_60":113146.17,"sma_120":112843.62},{"date":"2025-11-13","open":111545,"high":111550,"low":111247,"close":111247,"volume":15667,"rsi_14":56.76,"sma_20":113320.73,"sma_60":113153.98,"sma_120":112852.82},{"date":"2025-11-14","open":111247,"high":111252,"low":111237,"close":111237,"volume":14066,"rsi_14":50.0,"sma_20":113322.51,"sma_60":113161.37,"sma_120":112861.93},{"date":"2025-11-17","open":111258,"high":111277,"low":111258,"close":111272,"volume":24736,"rsi_14":58.19,"sma_20":113325.76,"sma_60":113169.24,"sma_120":112871.26},{"date":"2025-11-18","open":111282,"high":111316,"low":111282,"close":111316,"volume":31730,"rsi_14":71.36,"sma_20":113330.74,"sma_60":113177.73,"sma_120":112880.8},{"date":"2025-11-19","open":111311,"high":111311,"low":111297,"close":111306,"volume":10634,"rsi_14":67.3,"sma_20":113335.21,"sma_60":113185.81,"sma_120":112890.09},{"date":"2025-11-20","open":111326,"high":111336,"low":111326,"close":111336,"volume":14205,"rsi_14":70.76,"sma_20":113340.19,"sma_60":113194.06,"sma_120":112899.55},{"date":"2025-11-21","open":111340,"high":111360,"low":111335,"close":111360,"volume":15684,"rsi_14":73.05,"sma_20":113346.95,"sma_60":113202.57,"sma_120":112909.22},{"date":"2025-11-24","open":111360,"high":111385,"low":111355,"close":111375,"volume":31757,"rsi_14":80.48,"sma_20":113353.96,"sma_60":113211.07,"sma_120":112918.85},{"date":"2025-11-25","open":111365,"high":111370,"low":111350,"close":111370,"volume":13135,"rsi_14":77.59,"sma_20":113360.47,"sma_60":113219.41,"sma_120":112928.31},{"date":"2025-11-26","open":111370,"high":111370,"low":111360,"close":111360,"volume":22553,"rsi_14":73.98,"sma_20":113367.23,"sma_60":113227.49,"sma_120":112937.69},{"date":"2025-11-27","open":111380,"high":111404,"low":111380,"close":111380,"volume":40695,"rsi_14":78.89,"sma_20":113374.74,"sma_60":113235.58,"sma_120":112947.02},{"date":"2025-11-28","open":111380,"high":111390,"low":111365,"close":111370,"volume":45144,"rsi_14":75.51,"sma_20":113381.5,"sma_60":113243.42,"sma_120":112956.06},{"date":"2025-12-01","open":111365,"high":111370,"low":111365,"close":111365,"volume":11601,"rsi_14":72.56,"sma_20":113387.75,"sma_60":113251.1,"sma_120":112965.1},{"date":"2025-12-02","open":111365,"high":111375,"low":111360,"close":111375,"volume":15201,"rsi_14":72.1,"sma_20":113395.52,"sma_60":113258.77,"sma_120":112974.05},{"date":"2025-12-03","open":111380,"high":111380,"low":111370,"close":111380,"volume":30396,"rsi_14":78.58,"sma_20":113402.78,"sma_60":113266.61,"sma_120":112983.01},{"date":"2025-12-04","open":111385,"high":111399,"low":111380,"close":111399,"volume":26589,"rsi_14":83.57,"sma_20":113410.78,"sma_60":113274.53,"sma_120":112992.14},{"date":"2025-12-05","open":111399,"high":111409,"low":111399,"close":111409,"volume":13384,"rsi_14":81.75,"sma_20":113419.8,"sma_60":113282.36,"sma_120":113001.19},{"date":"2025-12-08","open":111419,"high":111429,"low":111414,"close":111424,"volume":13657,"rsi_14":78.92,"sma_20":113429.3,"sma_60":113290.44,"sma_120":113010.32},{"date":"2025-12-09","open":111424,"high":111434,"low":111419,"close":111429,"volume":15191,"rsi_14":83.78,"sma_20":113438.3,"sma_60":113298.54,"sma_120":113019.53},{"date":"2025-12-10","open":111424,"high":111429,"low":111414,"close":111429,"volume":15916,"rsi_14":80.62,"sma_20":113446.58,"sma_60":113306.42,"sma_120":113028.71},{"date":"2025-12-11","open":111434,"high":111463,"low":111434,"close":111458,"volume":10298,"rsi_14":81.17,"sma_20":113457.33,"sma_60":113314.63,"sma_120":113038.0},{"date":"2025-12-12","open":111422,"high":111442,"low":111422,"close":111442,"volume":7043,"rsi_14":28.76,"sma_20":113455.84,"sma_60":113318.26,"sma_120":113045.1},{"date":"2025-12-15","open":111451,"high":111466,"low":111451,"close":111461,"volume":21057,"rsi_14":32.54,"sma_20":113453.62,"sma_60":113321.98,"sma_120":113052.33},{"date":"2025-12-16","open":111461,"high":111501,"low":111456,"close":111491,"volume":19053,"rsi_14":37.95,"sma_20":113450.66,"sma_60":113326.28,"sma_120":113059.8},{"date":"2025-12-17","open":111501,"high":111501,"low":111486,"close":111486,"volume":19399,"rsi_14":34.52,"sma_20":113447.97,"sma_60":113330.24,"sma_120":113067.16},{"date":"2025-12-18","open":111515,"high":111525,"low":111515,"close":111520,"volume":5658,"rsi_14":40.45,"sma_20":113445.49,"sma_60":113334.45,"sma_120":113074.63},{"date":"2025-12-19","open":111520,"high":111564,"low":111520,"close":111525,"volume":42201,"rsi_14":41.57,"sma_20":113442.0,"sma_60":113338.65,"sma_120":113082.07},{"date":"2025-12-22","open":111525,"high":111545,"low":111525,"close":111540,"volume":27480,"rsi_14":42.22,"sma_20":113438.49,"sma_60":113343.11,"sma_120":113089.51},{"date":"2025-12-23","open":111540,"high":111545,"low":111535,"close":111540,"volume":12634,"rsi_14":41.57,"sma_20":113435.24,"sma_60":113347.48,"sma_120":113096.83},{"date":"2025-12-24","open":111550,"high":111555,"low":111545,"close":111545,"volume":20301,"rsi_14":39.53,"sma_20":113432.75,"sma_60":113351.68,"sma_120":113104.07},{"date":"2025-12-26","open":111579,"high":111609,"low":111579,"close":111594,"volume":40059,"rsi_14":44.68,"sma_20":113431.75,"sma_60":113356.72,"sma_120":113111.69},{"date":"2025-12-29","open":111594,"high":111619,"low":111530,"close":111619,"volume":43037,"rsi_14":45.83,"sma_20":113432.5,"sma_60":113362.17,"sma_120":113119.4},{"date":"2025-12-30","open":111624,"high":111638,"low":111609,"close":111633,"volume":73994,"rsi_14":46.94,"sma_20":113434.25,"sma_60":113367.87,"sma_120":113127.14},{"date":"2026-01-02","open":111673,"high":111673,"low":111624,"close":111643,"volume":32542,"rsi_14":48.0,"sma_20":113436.0,"sma_60":113373.73,"sma_120":113134.84},{"date":"2026-01-05","open":111643,"high":111658,"low":111640,"close":111653,"volume":23503,"rsi_14":45.83,"sma_20":113438.0,"sma_60":113379.0,"sma_120":113142.51},{"date":"2026-01-06","open":111663,"high":111668,"low":111653,"close":111668,"volume":35002,"rsi_14":97.92,"sma_20":113439.75,"sma_60":113384.1,"sma_120":113150.3},{"date":"2026-01-07","open":111648,"high":111678,"low":111648,"close":111668,"volume":19943,"rsi_14":97.73,"sma_20":113441.0,"sma_60":113389.03,"sma_120":113157.84},{"date":"2026-01-08","open":111683,"high":111707,"low":111683,"close":111697,"volume":12156,"rsi_14":97.73,"sma_20":113443.0,"sma_60":113394.14,"sma_120":113165.5},{"date":"2026-01-09","open":111697,"high":111712,"low":111687,"close":111707,"volume":24358,"rsi_14":100.0,"sma_20":113445.25,"sma_60":113399.24,"sma_120":113173.2},{"date":"2026-01-12","open":111712,"high":111722,"low":111707,"close":111717,"volume":19832,"rsi_14":100.0,"sma_20":113448.0,"sma_60":113404.26,"sma_120":113180.99},{"date":"2026-01-13","open":111717,"high":111727,"low":111707,"close":111712,"volume":31417,"rsi_14":97.5,"sma_20":113449.0,"sma_60":113409.02,"sma_120":113188.69},{"date":"2026-01-14","open":111732,"high":111732,"low":111717,"close":111732,"volume":30157,"rsi_14":43.37,"sma_20":113451.25,"sma_60":113409.87,"sma_120":113194.36},{"date":"2026-01-15","open":111742,"high":111756,"low":111742,"close":111756,"volume":14334,"rsi_14":46.59,"sma_20":113453.75,"sma_60":113411.04,"sma_120":113200.1},{"date":"2026-01-16","open":111751,"high":111751,"low":111732,"close":111747,"volume":23554,"rsi_14":44.94,"sma_20":113454.25,"sma_60":113411.88,"sma_120":113205.73},{"date":"2026-01-19","open":111747,"high":111761,"low":111742,"close":111742,"volume":25484,"rsi_14":37.5,"sma_20":113454.75,"sma_60":113412.64,"sma_120":113211.22},{"date":"2026-01-20","open":111742,"high":111761,"low":111737,"close":111747,"volume":34640,"rsi_14":34.21,"sma_20":113453.75,"sma_60":113413.15,"sma_120":113216.76},{"date":"2026-01-21","open":111742,"high":111766,"low":111732,"close":111766,"volume":17453,"rsi_14":35.06,"sma_20":113453.5,"sma_60":113414.15,"sma_120":113222.25},{"date":"2026-01-22","open":111515,"high":111530,"low":111515,"close":111525,"volume":15400,"rsi_14":35.06,"sma_20":113453.0,"sma_60":113415.15,"sma_120":113227.78},{"date":"2026-01-23","open":111535,"high":111539,"low":111530,"close":111530,"volume":15960,"rsi_14":34.21,"sma_20":113452.75,"sma_60":113416.15,"sma_120":113233.27},{"date":"2026-01-26","open":111535,"high":111535,"low":111520,"close":111530,"volume":15667,"rsi_14":31.51,"sma_20":113452.25,"sma_60":113417.41,"sma_120":113238.63},{"date":"2026-01-27","open":111530,"high":111535,"low":111525,"close":111525,"volume":31085,"rsi_14":31.08,"sma_20":113449.0,"sma_60":113418.5,"sma_120":113243.84},{"date":"2026-01-28","open":111525,"high":111535,"low":111525,"close":111535,"volume":13778,"rsi_14":27.14,"sma_20":113445.0,"sma_60":113419.67,"sma_120":113249.05},{"date":"2026-01-29","open":111539,"high":111559,"low":111539,"close":111559,"volume":19494,"rsi_14":30.14,"sma_20":113441.5,"sma_60":113421.17,"sma_120":113254.39},{"date":"2026-01-30","open":111801,"high":111806,"low":111786,"close":111806,"volume":21171,"rsi_14":27.78,"sma_20":113437.25,"sma_60":113422.92,"sma_120":113259.55},{"date":"2026-02-02","open":111806,"high":111820,"low":111791,"close":111806,"volume":61183,"rsi_14":28.17,"sma_20":113432.5,"sma_60":113424.43,"sma_120":113264.63},{"date":"2026-02-03","open":111806,"high":111816,"low":111796,"close":111796,"volume":21306,"rsi_14":74.07,"sma_20":113426.5,"sma_60":113425.68,"sma_120":113269.59},{"date":"2026-02-04","open":111806,"high":111816,"low":111801,"close":111806,"volume":16873,"rsi_14":70.83,"sma_20":113421.0,"sma_60":113427.27,"sma_120":113274.45},{"date":"2026-02-05","open":111825,"high":111855,"low":111820,"close":111820,"volume":48162,"rsi_14":80.0,"sma_20":113414.75,"sma_60":113429.02,"sma_120":113279.36},{"date":"2026-02-06","open":111820,"high":111855,"low":111820,"close":111830,"volume":22602,"rsi_14":84.62,"sma_20":113408.5,"sma_60":113430.68,"sma_120":113284.23},{"date":"2026-02-09","open":111835,"high":111850,"low":111835,"close":111845,"volume":17547,"rsi_14":85.71,"sma_20":113402.5,"sma_60":113432.36,"sma_120":113289.27},{"date":"2026-02-10","open":111845,"high":111865,"low":111840,"close":111860,"volume":17273,"rsi_14":85.19,"sma_20":113397.5,"sma_60":113434.61,"sma_120":113294.3},{"date":"2026-02-11","open":111865,"high":111880,"low":111860,"close":111875,"volume":17139,"rsi_14":85.71,"sma_20":113404.75,"sma_60":113437.28,"sma_120":113299.32},{"date":"2026-02-12","open":111890,"high":111919,"low":111885,"close":111914,"volume":27784,"rsi_14":35.38,"sma_20":113401.25,"sma_60":113436.21,"sma_120":113302.73},{"date":"2026-02-13","open":111924,"high":111934,"low":111919,"close":111934,"volume":27595,"rsi_14":39.13,"sma_20":113399.25,"sma_60":113434.72,"sma_120":113306.23},{"date":"2026-02-19","open":111939,"high":111969,"low":111939,"close":111969,"volume":56125,"rsi_14":45.33,"sma_20":113399.25,"sma_60":113433.99,"sma_120":113309.9},{"date":"2026-02-20","open":111973,"high":111983,"low":111969,"close":111973,"volume":31767,"rsi_14":44.59,"sma_20":113399.25,"sma_60":113432.83,"sma_120":113313.45},{"date":"2026-02-23","open":111973,"high":111993,"low":111973,"close":111978,"volume":39107,"rsi_14":41.43,"sma_20":113398.5,"sma_60":113431.33,"sma_120":113316.95},{"date":"2026-02-24","open":111978,"high":111993,"low":111978,"close":111993,"volume":15248,"rsi_14":44.44,"sma_20":113398.0,"sma_60":113429.83,"sma_120":113320.45},{"date":"2026-02-25","open":111998,"high":112003,"low":111983,"close":111988,"volume":29356,"rsi_14":43.84,"sma_20":113397.0,"sma_60":113428.33,"sma_120":113323.87},{"date":"2026-02-26","open":112003,"high":112023,"low":112003,"close":112023,"volume":22846,"rsi_14":50.0,"sma_20":113397.75,"sma_60":113427.58,"sma_120":113327.53},{"date":"2026-02-27","open":112023,"high":112038,"low":112023,"close":112023,"volume":57621,"rsi_14":48.68,"sma_20":113398.75,"sma_60":113426.5,"sma_120":113331.04},{"date":"2026-03-03","open":112028,"high":112053,"low":112028,"close":112033,"volume":51340,"rsi_14":82.16,"sma_20":113435.65,"sma_60":113437.72,"sma_120":113340.57},{"date":"2026-03-04","open":112033,"high":112033,"low":111993,"close":112008,"volume":27543,"rsi_14":80.11,"sma_20":113470.02,"sma_60":113448.59,"sma_120":113349.84},{"date":"2026-03-05","open":112018,"high":112033,"low":112008,"close":112023,"volume":18208,"rsi_14":80.12,"sma_20":113505.41,"sma_60":113459.55,"sma_120":113359.16},{"date":"2026-03-06","open":112028,"high":112048,"low":112028,"close":112048,"volume":28927,"rsi_14":80.3,"sma_20":113542.07,"sma_60":113470.86,"sma_120":113368.73},{"date":"2026-03-09","open":112033,"high":112067,"low":112013,"close":112033,"volume":49268,"rsi_14":78.94,"sma_20":113578.46,"sma_60":113481.57,"sma_120":113378.05},{"date":"2026-03-10","open":112043,"high":112062,"low":112028,"close":112062,"volume":72238,"rsi_14":95.24,"sma_20":113615.83,"sma_60":113492.61,"sma_120":113387.49},{"date":"2026-03-11","open":112061,"high":112066,"low":112052,"close":112057,"volume":44379,"rsi_14":94.73,"sma_20":113652.25,"sma_60":113503.33,"sma_120":113396.89},{"date":"2026-03-12","open":112085,"high":112100,"low":112070,"close":112075,"volume":23241,"rsi_14":94.61,"sma_20":113688.93,"sma_60":113514.23,"sma_120":113406.38},{"date":"2026-03-13","open":112075,"high":112085,"low":112070,"close":112070,"volume":13030,"rsi_14":94.06,"sma_20":113724.6,"sma_60":113525.03,"sma_120":113415.73},{"date":"2026-03-16","open":112105,"high":112105,"low":112090,"close":112105,"volume":16357,"rsi_14":94.25,"sma_20":113761.3,"sma_60":113535.93,"sma_120":113425.28},{"date":"2026-03-17","open":112100,"high":112119,"low":112100,"close":112110,"volume":20415,"rsi_14":94.19,"sma_20":113797.51,"sma_60":113551.17,"sma_120":113434.72},{"date":"2026-03-18","open":112110,"high":112119,"low":112090,"close":112105,"volume":37857,"rsi_14":94.18,"sma_20":113842.96,"sma_60":113565.99,"sma_120":113443.98},{"date":"2026-03-19","open":112145,"high":112150,"low":112130,"close":112135,"volume":35547,"rsi_14":94.15,"sma_20":113888.89,"sma_60":113580.8,"sma_120":113453.54},{"date":"2026-03-20","open":112135,"high":112145,"low":112130,"close":112140,"volume":29193,"rsi_14":94.18,"sma_20":113933.32,"sma_60":113595.77,"sma_120":113463.01},{"date":"2026-03-23","open":111888,"high":111888,"low":111863,"close":111868,"volume":33018,"rsi_14":68.1,"sma_20":113976.49,"sma_60":113609.83,"sma_120":113472.14},{"date":"2026-03-24","open":111862,"high":111862,"low":111843,"close":111853,"volume":13484,"rsi_14":71.49,"sma_20":114018.69,"sma_60":113623.56,"sma_120":113481.11},{"date":"2026-03-25","open":111854,"high":111863,"low":111849,"close":111863,"volume":14130,"rsi_14":70.7,"sma_20":114060.6,"sma_60":113637.2,"sma_120":113490.16},{"date":"2026-03-26","open":111873,"high":111878,"low":111868,"close":111868,"volume":13427,"rsi_14":67.69,"sma_20":114103.02,"sma_60":113650.92,"sma_120":113499.2},{"date":"2026-03-27","open":111863,"high":111878,"low":111863,"close":111868,"volume":16167,"rsi_14":73.33,"sma_20":114143.68,"sma_60":113664.56,"sma_120":113508.12},{"date":"2026-03-30","open":111863,"high":111942,"low":111863,"close":111868,"volume":173015,"rsi_14":68.21,"sma_20":114184.34,"sma_60":113677.36,"sma_120":113517.04},{"date":"2026-03-31","open":111872,"high":111902,"low":111872,"close":111887,"volume":47604,"rsi_14":73.65,"sma_20":114189.63,"sma_60":113690.09,"sma_120":113526.13},{"date":"2026-04-01","open":111877,"high":111887,"low":111873,"close":111877,"volume":24002,"rsi_14":66.67,"sma_20":114195.68,"sma_60":113702.4,"sma_120":113535.13},{"date":"2026-04-02","open":111952,"high":111952,"low":111887,"close":111907,"volume":14483,"rsi_14":73.8,"sma_20":114202.49,"sma_60":113715.05,"sma_120":113544.39},{"date":"2026-04-03","open":112405,"high":112430,"low":112405,"close":112430,"volume":10592,"rsi_14":72.32,"sma_20":114209.3,"sma_60":113727.95,"sma_120":113553.48},{"date":"2026-04-06","open":111942,"high":111952,"low":111942,"close":111947,"volume":11748,"rsi_14":73.8,"sma_20":114217.63,"sma_60":113740.86,"sma_120":113562.48},{"date":"2026-04-07","open":111951,"high":111961,"low":111951,"close":111961,"volume":9737,"rsi_14":77.66,"sma_20":114225.26,"sma_60":113754.03,"sma_120":113571.53},{"date":"2026-04-08","open":111956,"high":111996,"low":111951,"close":111996,"volume":35871,"rsi_14":78.33,"sma_20":114234.86,"sma_60":113767.29,"sma_120":113580.71},{"date":"2026-04-09","open":111991,"high":112035,"low":111951,"close":112011,"volume":44762,"rsi_14":79.34,"sma_20":114244.47,"sma_60":113780.63,"sma_120":113589.94},{"date":"2026-04-10","open":112006,"high":112021,"low":111996,"close":112021,"volume":12343,"rsi_14":88.18,"sma_20":114254.83,"sma_60":113793.98,"sma_120":113599.12},{"date":"2026-04-13","open":112021,"high":112026,"low":112011,"close":112026,"volume":6295,"rsi_14":94.85,"sma_20":114263.68,"sma_60":113807.49,"sma_120":113608.26},{"date":"2026-04-14","open":112032,"high":112032,"low":112017,"close":112032,"volume":27818,"rsi_14":94.74,"sma_20":114272.52,"sma_60":113824.93,"sma_120":113617.4},{"date":"2026-04-15","open":112031,"high":112041,"low":112022,"close":112036,"volume":26528,"rsi_14":94.74,"sma_20":114281.87,"sma_60":113842.03,"sma_120":113626.54},{"date":"2026-04-16","open":112046,"high":112056,"low":112046,"close":112056,"volume":20811,"rsi_14":95.24,"sma_20":114290.77,"sma_60":113859.64,"sma_120":113635.76},{"date":"2026-04-17","open":112056,"high":112066,"low":112041,"close":112066,"volume":13872,"rsi_14":95.45,"sma_20":114299.91,"sma_60":113877.5,"sma_120":113645.07},{"date":"2026-04-20","open":112066,"high":112076,"low":112061,"close":112071,"volume":24707,"rsi_14":95.12,"sma_20":114310.33,"sma_60":113895.36,"sma_120":113654.25},{"date":"2026-04-21","open":112086,"high":112091,"low":112066,"close":112081,"volume":25995,"rsi_14":100.0,"sma_20":114321.97,"sma_60":113913.05,"sma_120":113663.6},{"date":"2026-04-22","open":112081,"high":112116,"low":112081,"close":112096,"volume":67254,"rsi_14":100.0,"sma_20":114333.91,"sma_60":113930.84,"sma_120":113673.0},{"date":"2026-04-23","open":112096,"high":112116,"low":112076,"close":112081,"volume":54693,"rsi_14":91.67,"sma_20":114344.84,"sma_60":113948.29,"sma_120":113682.22},{"date":"2026-04-24","open":112081,"high":112096,"low":112066,"close":112096,"volume":28303,"rsi_14":91.67,"sma_20":114356.53,"sma_60":113965.99,"sma_120":113691.7},{"date":"2026-04-27","open":112096,"high":112101,"low":112086,"close":112096,"volume":21650,"rsi_14":7.55,"sma_20":114275.66,"sma_60":113952.92,"sma_120":113685.71},{"date":"2026-04-28","open":112101,"high":112116,"low":112091,"close":112116,"volume":24422,"rsi_14":6.83,"sma_20":114194.78,"sma_60":113940.02,"sma_120":113679.84},{"date":"2026-04-29","open":112120,"high":112149,"low":112120,"close":112140,"volume":84010,"rsi_14":7.28,"sma_20":114115.66,"sma_60":113927.12,"sma_120":113674.14},{"date":"2026-04-30","open":112154,"high":112159,"low":112140,"close":112140,"volume":33476,"rsi_14":6.81,"sma_20":114035.01,"sma_60":113914.3,"sma_120":113668.61},{"date":"2026-05-04","open":112141,"high":112165,"low":112141,"close":112160,"volume":22615,"rsi_14":7.46,"sma_20":113954.05,"sma_60":113901.8,"sma_120":113663.12},{"date":"2026-05-06","open":112160,"high":112165,"low":112150,"close":112155,"volume":31464,"rsi_14":7.21,"sma_20":113872.06,"sma_60":113889.39,"sma_120":113657.53},{"date":"2026-05-07","open":112160,"high":112185,"low":112155,"close":112180,"volume":17864,"rsi_14":8.11,"sma_20":113790.57,"sma_60":113877.22,"sma_120":113652.24},{"date":"2026-05-08","open":112150,"high":112200,"low":112150,"close":112200,"volume":19555,"rsi_14":8.1,"sma_20":113708.3,"sma_60":113865.14,"sma_120":113647.08},{"date":"2026-05-11","open":112200,"high":112209,"low":112190,"close":112200,"volume":29647,"rsi_14":7.64,"sma_20":113625.27,"sma_60":113852.89,"sma_120":113641.78},{"date":"2026-05-12","open":112200,"high":112209,"low":112200,"close":112205,"volume":45655,"rsi_14":7.63,"sma_20":113541.97,"sma_60":113840.47,"sma_120":113636.42},{"date":"2026-05-13","open":112205,"high":112205,"low":112185,"close":112205,"volume":72918,"rsi_14":7.17,"sma_20":113458.43,"sma_60":113827.8,"sma_120":113631.21},{"date":"2026-05-14","open":112207,"high":112222,"low":112202,"close":112212,"volume":23256,"rsi_14":6.69,"sma_20":113374.88,"sma_60":113814.97,"sma_120":113626.13},{"date":"2026-05-15","open":112212,"high":112212,"low":112147,"close":112167,"volume":93996,"rsi_14":6.6,"sma_20":113288.82,"sma_60":113804.55,"sma_120":113620.38},{"date":"2026-05-18","open":112217,"high":112222,"low":112187,"close":112222,"volume":99145,"rsi_14":8.39,"sma_20":113204.5,"sma_60":113794.72,"sma_120":113614.72},{"date":"2026-05-19","open":112231,"high":112251,"low":112221,"close":112251,"volume":89002,"rsi_14":80.31,"sma_20":113121.17,"sma_60":113784.8,"sma_120":113609.4},{"date":"2026-05-20","open":112246,"high":112246,"low":112221,"close":112241,"volume":24459,"rsi_14":75.41,"sma_20":113037.09,"sma_60":113774.64,"sma_120":113603.73},{"date":"2026-05-21","open":112231,"high":112261,"low":112231,"close":112261,"volume":27037,"rsi_14":74.9,"sma_20":112953.5,"sma_60":113764.72,"sma_120":113598.03},{"date":"2026-05-22","open":112266,"high":112291,"low":112266,"close":112271,"volume":103612,"rsi_14":75.9,"sma_20":112869.65,"sma_60":113754.72,"sma_120":113592.28},{"date":"2026-05-26","open":112266,"high":112291,"low":112251,"close":112291,"volume":25148,"rsi_14":76.0,"sma_20":112787.55,"sma_60":113745.14,"sma_120":113586.73},{"date":"2026-05-27","open":112276,"high":112301,"low":112266,"close":112286,"volume":35054,"rsi_14":76.0,"sma_20":112704.45,"sma_60":113734.89,"sma_120":113581.23},{"date":"2026-05-28","open":112281,"high":112311,"low":112281,"close":112301,"volume":29369,"rsi_14":75.0,"sma_20":112714.65,"sma_60":113724.89,"sma_120":113575.69},{"date":"2026-05-29","open":112301,"high":112306,"low":112291,"close":112301,"volume":14256,"rsi_14":72.73,"sma_20":112723.85,"sma_60":113702.75,"sma_120":113570.23},{"date":"2026-06-01","open":112301,"high":112311,"low":112296,"close":112306,"volume":22536,"rsi_14":73.33,"sma_20":112732.05,"sma_60":113681.13,"sma_120":113564.86},{"date":"2026-06-02","open":112306,"high":112331,"low":112306,"close":112316,"volume":60169,"rsi_14":73.91,"sma_20":112740.75,"sma_60":113659.42,"sma_120":113559.48},{"date":"2026-06-04","open":112316,"high":112341,"low":112316,"close":112331,"volume":12827,"rsi_14":75.51,"sma_20":112749.25,"sma_60":113637.53,"sma_120":113554.19},{"date":"2026-06-05","open":112321,"high":112331,"low":112311,"close":112331,"volume":16799,"rsi_14":75.0,"sma_20":112758.0,"sma_60":113615.9,"sma_120":113548.73},{"date":"2026-06-08","open":112326,"high":112345,"low":112321,"close":112321,"volume":65174,"rsi_14":87.8,"sma_20":112765.0,"sma_60":113593.61,"sma_120":113543.11},{"date":"2026-06-09","open":112316,"high":112336,"low":112316,"close":112321,"volume":11587,"rsi_14":83.33,"sma_20":112771.0,"sma_60":113571.39,"sma_120":113537.36},{"date":"2026-06-10","open":112331,"high":112341,"low":112326,"close":112326,"volume":26678,"rsi_14":80.0,"sma_20":112777.25,"sma_60":113548.99,"sma_120":113531.61},{"date":"2026-06-11","open":112349,"high":112354,"low":112336,"close":112340,"volume":18953,"rsi_14":88.46,"sma_20":112784.0,"sma_60":113526.94,"sma_120":113525.98},{"date":"2026-06-12","open":112349,"high":112369,"low":112349,"close":112354,"volume":11467,"rsi_14":87.5,"sma_20":112791.25,"sma_60":113504.45,"sma_120":113520.19},{"date":"2026-06-15","open":112380,"high":112409,"low":112380,"close":112404,"volume":16296,"rsi_14":90.62,"sma_20":112800.75,"sma_60":113482.72,"sma_120":113516.94},{"date":"2026-06-16","open":112399,"high":112419,"low":112395,"close":112419,"volume":12384,"rsi_14":90.32,"sma_20":112813.25,"sma_60":113461.32,"sma_120":113513.65},{"date":"2026-06-17","open":112424,"high":112449,"low":112419,"close":112434,"volume":47179,"rsi_14":93.94,"sma_20":112823.75,"sma_60":113439.67,"sma_120":113510.23},{"date":"2026-06-18","open":112444,"high":112489,"low":112444,"close":112469,"volume":61733,"rsi_14":94.59,"sma_20":112834.5,"sma_60":113418.53,"sma_120":113507.15},{"date":"2026-06-19","open":112464,"high":112489,"low":112444,"close":112449,"volume":72563,"rsi_14":85.37,"sma_20":112844.75,"sma_60":113397.39,"sma_120":113503.61},{"date":"2026-06-22","open":112454,"high":112479,"low":112454,"close":112474,"volume":21554,"rsi_14":86.67,"sma_20":112855.25,"sma_60":113376.91,"sma_120":113500.23},{"date":"2026-06-23","open":112474,"high":112479,"low":112459,"close":112459,"volume":14706,"rsi_14":80.43,"sma_20":112864.5,"sma_60":113356.02,"sma_120":113496.61},{"date":"2026-06-24","open":112474,"high":112499,"low":112474,"close":112484,"volume":136590,"rsi_14":81.25,"sma_20":112874.0,"sma_60":113335.46,"sma_120":113493.19},{"date":"2026-06-25","open":112488,"high":112568,"low":112488,"close":112513,"volume":267315,"rsi_14":83.33,"sma_20":112885.25,"sma_60":113315.41,"sma_120":113489.98},{"date":"2026-06-26","open":112513,"high":112578,"low":112508,"close":112513,"volume":69744,"rsi_14":86.54,"sma_20":112895.75,"sma_60":113295.35,"sma_120":113486.36},{"date":"2026-06-29","open":112513,"high":112528,"low":112513,"close":112518,"volume":12514,"rsi_14":86.79,"sma_20":112906.5,"sma_60":113275.04,"sma_120":113482.57},{"date":"2026-06-30","open":112518,"high":112528,"low":112518,"close":112528,"volume":8435,"rsi_14":87.04,"sma_20":112917.5,"sma_60":113255.07,"sma_120":113478.73},{"date":"2026-07-01","open":112538,"high":112553,"low":112523,"close":112538,"volume":94456,"rsi_14":86.79,"sma_20":112928.5,"sma_60":113234.75,"sma_120":113474.9},{"date":"2026-07-02","open":112538,"high":112563,"low":112533,"close":112553,"volume":49220,"rsi_14":87.04,"sma_20":112939.5,"sma_60":113214.27,"sma_120":113471.11},{"date":"2026-07-03","open":112543,"high":112573,"low":112543,"close":112563,"volume":112991,"rsi_14":84.78,"sma_20":112951.0,"sma_60":113193.69,"sma_120":113467.28},{"date":"2026-07-06","open":112558,"high":112573,"low":112558,"close":112563,"volume":7325,"rsi_14":83.72,"sma_20":112963.0,"sma_60":113172.86,"sma_120":113463.44},{"date":"2026-07-07","open":112568,"high":112583,"low":112568,"close":112573,"volume":13115,"rsi_14":83.33,"sma_20":112975.5,"sma_60":113151.6,"sma_120":113459.44},{"date":"2026-07-08","open":112573,"high":112588,"low":112573,"close":112573,"volume":14187,"rsi_14":80.0,"sma_20":112987.75,"sma_60":113130.09,"sma_120":113455.36},{"date":"2026-07-09","open":112598,"high":112613,"low":112598,"close":112603,"volume":32350,"rsi_14":91.89,"sma_20":113000.75,"sma_60":113108.91,"sma_120":113451.44},{"date":"2026-07-10","open":112603,"high":112623,"low":112603,"close":112623,"volume":18331,"rsi_14":91.67,"sma_20":113014.25,"sma_60":113087.98,"sma_120":113447.73},{"date":"2026-07-13","open":112628,"high":112637,"low":112618,"close":112628,"volume":85311,"rsi_14":100.0,"sma_20":113025.5,"sma_60":113067.04,"sma_120":113445.98},{"date":"2026-07-14","open":112629,"high":112639,"low":112619,"close":112629,"volume":25352,"rsi_14":100.0,"sma_20":113036.0,"sma_60":113046.02,"sma_120":113444.03},{"date":"2026-07-15","open":112639,"high":112654,"low":112629,"close":112654,"volume":9928,"rsi_14":100.0,"sma_20":113047.0,"sma_60":113025.08,"sma_120":113442.36},{"date":"2026-07-16","open":112653,"high":112663,"low":112633,"close":112663,"volume":62363,"rsi_14":100.0,"sma_20":113056.75,"sma_60":113004.14,"sma_120":113440.82},{"date":"2026-07-20","open":112674,"high":112693,"low":112664,"close":112678,"volume":72958,"rsi_14":100.0,"sma_20":113068.25,"sma_60":112983.36,"sma_120":113439.36},{"date":"2026-07-21","open":112683,"high":112703,"low":112678,"close":112678,"volume":30150,"rsi_14":100.0,"sma_20":113078.5,"sma_60":112962.42,"sma_120":113437.73},{"date":"2026-07-22","open":112693,"high":112708,"low":112683,"close":112703,"volume":36095,"rsi_14":100.0,"sma_20":113090.75,"sma_60":112941.63,"sma_120":113436.23},{"date":"2026-07-23","open":112713,"high":112728,"low":112698,"close":112723,"volume":38061,"rsi_14":100.0,"sma_20":113102.75,"sma_60":112921.43,"sma_120":113434.86},{"date":"2026-07-24","open":112723,"high":112743,"low":112708,"close":112743,"volume":32096,"rsi_14":100.0,"sma_20":113114.25,"sma_60":112901.32,"sma_120":113433.65},{"date":"2026-07-27","open":112743,"high":112758,"low":112733,"close":112748,"volume":18095,"rsi_14":100.0,"sma_20":113126.0,"sma_60":112912.13,"sma_120":113432.53},{"date":"2026-07-28","open":112748,"high":112763,"low":112748,"close":112753,"volume":29290,"rsi_14":100.0,"sma_20":113137.75,"sma_60":112922.7,"sma_120":113431.36},{"date":"2026-07-29","open":112748,"high":112768,"low":112733,"close":112758,"volume":30834,"rsi_14":100.0,"sma_20":113149.25,"sma_60":112932.93,"sma_120":113430.03},{"date":"2026-07-30","open":112758,"high":112808,"low":112758,"close":112758,"volume":53709,"rsi_14":100.0,"sma_20":113160.25,"sma_60":112943.17,"sma_120":113428.73},{"date":"2026-07-31","open":112763,"high":112798,"low":112763,"close":112798,"volume":19179,"rsi_14":100.0,"sma_20":113172.5,"sma_60":112953.75,"sma_120":113427.78},{"date":"2026-08-03","open":112798,"high":112813,"low":112798,"close":112798,"volume":22775,"rsi_14":100.0,"sma_20":113184.25,"sma_60":112964.42,"sma_120":113426.9},{"date":"2026-08-04","open":112798,"high":112818,"low":112798,"close":112808,"volume":22177,"rsi_14":100.0,"sma_20":113196.5,"sma_60":112974.83,"sma_120":113426.03},{"date":"2026-08-05","open":112813,"high":112838,"low":112783,"close":112838,"volume":126811,"rsi_14":100.0,"sma_20":113209.75,"sma_60":112985.42,"sma_120":113425.28},{"date":"2026-08-06","open":112838,"high":112858,"low":112838,"close":112843,"volume":8773,"rsi_14":100.0,"sma_20":113223.25,"sma_60":112996.08,"sma_120":113424.48},{"date":"2026-08-07","open":112838,"high":112867,"low":112838,"close":112853,"volume":13190,"rsi_14":100.0,"sma_20":113235.75,"sma_60":113006.83,"sma_120":113423.65},{"date":"2026-08-10","open":112858,"high":112877,"low":112828,"close":112828,"volume":67708,"rsi_14":87.5,"sma_20":113246.0,"sma_60":113017.17,"sma_120":113422.48},{"date":"2026-08-11","open":112858,"high":112887,"low":112858,"close":112887,"volume":14072,"rsi_14":89.36,"sma_20":113259.0,"sma_60":113028.42,"sma_120":113421.69},{"date":"2026-08-12","open":112892,"high":112897,"low":112823,"close":112858,"volume":107591,"rsi_14":77.55,"sma_20":113270.5,"sma_60":113039.92,"sma_120":113422.23},{"date":"2026-08-13","open":112905,"high":112915,"low":112900,"close":112915,"volume":22754,"rsi_14":42.86,"sma_20":113259.0,"sma_60":113043.25,"sma_120":113418.98},{"date":"2026-08-14","open":112925,"high":112945,"low":112920,"close":112930,"volume":23447,"rsi_14":43.93,"sma_20":113260.0,"sma_60":113050.42,"sma_120":113417.61},{"date":"2026-08-18","open":112930,"high":112945,"low":112930,"close":112940,"volume":20283,"rsi_14":81.57,"sma_20":113064.7,"sma_60":112829.48,"sma_120":113295.96},{"date":"2026-08-19","open":112950,"high":112950,"low":112925,"close":112950,"volume":7101,"rsi_14":81.88,"sma_20":113078.2,"sma_60":112840.88,"sma_120":113294.67},{"date":"2026-08-20","open":112950,"high":112975,"low":112950,"close":112965,"volume":11420,"rsi_14":82.75,"sma_20":113091.2,"sma_60":112852.37,"sma_120":113293.38},{"date":"2026-08-21","open":112970,"high":112975,"low":112960,"close":112960,"volume":12432,"rsi_14":78.78,"sma_20":113102.95,"sma_60":112863.43,"sma_120":113292.08},{"date":"2026-08-24","open":112965,"high":112980,"low":112950,"close":112955,"volume":118106,"rsi_14":77.39,"sma_20":113113.45,"sma_60":112874.5,"sma_120":113290.46},{"date":"2026-08-25","open":112975,"high":112995,"low":112975,"close":112990,"volume":29032,"rsi_14":79.22,"sma_20":113125.45,"sma_60":112885.9,"sma_120":113289.13},{"date":"2026-08-26","open":112995,"high":113000,"low":112985,"close":112995,"volume":9709,"rsi_14":77.39,"sma_20":113137.45,"sma_60":112897.38,"sma_120":113281.77},{"date":"2026-08-27","open":113015,"high":113020,"low":112995,"close":113020,"volume":3340,"rsi_14":78.88,"sma_20":113150.45,"sma_60":112909.2,"sma_120":113274.83},{"date":"2026-08-28","open":113020,"high":113025,"low":113005,"close":113020,"volume":5569,"rsi_14":78.16,"sma_20":113163.45,"sma_60":112920.85,"sma_120":113267.77},{"date":"2026-08-31","open":113020,"high":113035,"low":113020,"close":113035,"volume":8520,"rsi_14":86.22,"sma_20":113175.2,"sma_60":112932.5,"sma_120":113260.62},{"date":"2026-09-01","open":113035,"high":113040,"low":113015,"close":113040,"volume":15894,"rsi_14":82.97,"sma_20":113187.2,"sma_60":112944.23,"sma_120":113253.63},{"date":"2026-09-02","open":113035,"high":113035,"low":113015,"close":113015,"volume":8546,"rsi_14":84.44,"sma_20":113197.45,"sma_60":112955.72,"sma_120":113246.2},{"date":"2026-09-03","open":113030,"high":113055,"low":113030,"close":113055,"volume":7264,"rsi_14":83.33,"sma_20":113208.2,"sma_60":112967.87,"sma_120":113239.13},{"date":"2026-09-04","open":113055,"high":113065,"low":113045,"close":113065,"volume":6462,"rsi_14":82.93,"sma_20":113219.2,"sma_60":112980.1,"sma_120":113232.01},{"date":"2026-09-07","open":113065,"high":113085,"low":113065,"close":113075,"volume":8094,"rsi_14":82.93,"sma_20":113230.2,"sma_60":112992.25,"sma_120":113225.03},{"date":"2026-09-08","open":113080,"high":113095,"low":113075,"close":113095,"volume":8696,"rsi_14":83.72,"sma_20":113243.45,"sma_60":113004.57,"sma_120":113217.91},{"date":"2026-09-09","open":113095,"high":113100,"low":113080,"close":113100,"volume":15250,"rsi_14":82.93,"sma_20":113254.0,"sma_60":113016.15,"sma_120":113210.79},{"date":"2026-09-10","open":113100,"high":113120,"low":113095,"close":113120,"volume":8531,"rsi_14":86.36,"sma_20":113267.0,"sma_60":113027.82,"sma_120":113203.88},{"date":"2026-09-11","open":113129,"high":113129,"low":113120,"close":113120,"volume":8756,"rsi_14":88.37,"sma_20":113277.25,"sma_60":113039.23,"sma_120":113196.73},{"date":"2026-09-14","open":112872,"high":112872,"low":112842,"close":112872,"volume":14393,"rsi_14":36.47,"sma_20":113274.5,"sma_60":113045.98,"sma_120":113187.49},{"date":"2026-09-15","open":112862,"high":112872,"low":112857,"close":112872,"volume":14901,"rsi_14":35.71,"sma_20":113271.25,"sma_60":113053.07,"sma_120":113178.42},{"date":"2026-09-16","open":112872,"high":112877,"low":112857,"close":112877,"volume":16372,"rsi_14":32.5,"sma_20":113267.75,"sma_60":113059.82,"sma_120":113169.51},{"date":"2026-09-17","open":112887,"high":112892,"low":112872,"close":112887,"volume":8732,"rsi_14":34.15,"sma_20":113264.0,"sma_60":113066.98,"sma_120":113160.61},{"date":"2026-09-18","open":112877,"high":112887,"low":112857,"close":112887,"volume":6977,"rsi_14":31.65,"sma_20":113260.5,"sma_60":113073.73,"sma_120":113151.67},{"date":"2026-09-21","open":112892,"high":112902,"low":112887,"close":112897,"volume":11004,"rsi_14":84.85,"sma_20":113079.25,"sma_60":112850.9,"sma_120":113019.71},{"date":"2026-09-22","open":112897,"high":112926,"low":112877,"close":112926,"volume":6574,"rsi_14":100.0,"sma_20":113089.0,"sma_60":112862.05,"sma_120":113011.1},{"date":"2026-09-23","open":112931,"high":112941,"low":112926,"close":112941,"volume":4368,"rsi_14":100.0,"sma_20":113099.25,"sma_60":112873.37,"sma_120":113002.45},{"date":"2026-09-28","open":112936,"high":112951,"low":112936,"close":112951,"volume":10493,"rsi_14":100.0,"sma_20":113108.75,"sma_60":112884.68,"sma_120":112993.96},{"date":"2026-09-29","open":112941,"high":112941,"low":112931,"close":112931,"volume":11415,"rsi_14":87.1,"sma_20":113117.25,"sma_60":112895.5,"sma_120":112985.05},{"date":"2026-09-30","open":112931,"high":112956,"low":112931,"close":112956,"volume":9149,"rsi_14":87.5,"sma_20":113126.25,"sma_60":112906.48,"sma_120":112976.14},{"date":"2026-10-01","open":112961,"high":113006,"low":112961,"close":112986,"volume":47001,"rsi_14":89.19,"sma_20":113136.5,"sma_60":112917.8,"sma_120":112967.35},{"date":"2026-10-02","open":112986,"high":113006,"low":112986,"close":113006,"volume":16229,"rsi_14":89.19,"sma_20":113149.0,"sma_60":112929.45,"sma_120":112958.6},{"date":"2026-10-06","open":113026,"high":113041,"low":113021,"close":113021,"volume":21879,"rsi_14":90.0,"sma_20":113160.25,"sma_60":112941.18,"sma_120":112949.68},{"date":"2026-10-07","open":113016,"high":113071,"low":113016,"close":113071,"volume":15121,"rsi_14":91.67,"sma_20":113173.5,"sma_60":112953.75,"sma_120":112941.05},{"date":"2026-10-08","open":113071,"high":113086,"low":113071,"close":113086,"volume":19044,"rsi_14":92.16,"sma_20":113187.0,"sma_60":112966.07,"sma_120":112932.46},{"date":"2026-10-12","open":113086,"high":113101,"low":113081,"close":113101,"volume":19009,"rsi_14":92.45,"sma_20":113200.25,"sma_60":112978.3,"sma_120":112923.95},{"date":"2026-10-13","open":113106,"high":113121,"low":113101,"close":113121,"volume":26045,"rsi_14":92.73,"sma_20":113214.25,"sma_60":112990.78,"sma_120":112915.57},{"date":"2026-10-14","open":113130,"high":113140,"low":113130,"close":113140,"volume":9969,"rsi_14":49.51,"sma_20":113215.25,"sma_60":112999.27,"sma_120":112905.15},{"date":"2026-10-15","open":113145,"high":113165,"low":113145,"close":113160,"volume":19378,"rsi_14":50.48,"sma_20":113217.25,"sma_60":113007.67,"sma_120":112894.72},{"date":"2026-10-16","open":113160,"high":113180,"low":113150,"close":113170,"volume":28731,"rsi_14":48.51,"sma_20":113219.25,"sma_60":113016.07,"sma_120":112884.29},{"date":"2026-10-19","open":113180,"high":113200,"low":113180,"close":113200,"volume":14190,"rsi_14":50.0,"sma_20":113222.75,"sma_60":113024.73,"sma_120":112874.07},{"date":"2026-10-20","open":113200,"high":113210,"low":113185,"close":113210,"volume":32626,"rsi_14":50.0,"sma_20":113226.5,"sma_60":113033.57,"sma_120":112863.84},{"date":"2026-10-21","open":113220,"high":113220,"low":113205,"close":113220,"volume":10775,"rsi_14":52.94,"sma_20":113230.25,"sma_60":113042.15,"sma_120":112853.57},{"date":"2026-10-22","open":113215,"high":113250,"low":113215,"close":113240,"volume":8203,"rsi_14":52.48,"sma_20":113235.0,"sma_60":113050.73,"sma_120":112843.6},{"date":"2026-10-23","open":113240,"high":113265,"low":113240,"close":113260,"volume":13623}],"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":113260.0,"price_history":[{"date":"2016-10-24","close":96119.5767},{"date":"2016-10-25","close":96114.4945},{"date":"2016-10-26","close":96114.4945},{"date":"2016-10-27","close":96124.6589},{"date":"2016-10-28","close":96124.6589},{"date":"2016-10-31","close":96132.7904},{"date":"2016-11-01","close":96132.7904},{"date":"2016-11-02","close":96147.0205},{"date":"2016-11-03","close":96155.152},{"date":"2016-11-04","close":96152.1027},{"date":"2016-11-07","close":96152.1027},{"date":"2016-11-08","close":96155.152},{"date":"2016-11-09","close":96160.2342},{"date":"2016-11-10","close":96179.5466},{"date":"2016-11-11","close":96174.4644},{"date":"2016-11-14","close":96169.3822},{"date":"2016-11-15","close":96155.152},{"date":"2016-11-16","close":96152.1027},{"date":"2016-11-17","close":96141.9383},{"date":"2016-11-18","close":96155.152},{"date":"2016-11-21","close":96141.9383},{"date":"2016-11-22","close":96136.8561},{"date":"2016-11-23","close":96127.7082},{"date":"2016-11-24","close":96132.7904},{"date":"2016-11-25","close":96114.4945},{"date":"2016-11-28","close":96119.5767},{"date":"2016-11-29","close":96136.8561},{"date":"2016-11-30","close":96141.9383},{"date":"2016-12-01","close":96155.152},{"date":"2016-12-02","close":96179.5466},{"date":"2016-12-05","close":96188.6945},{"date":"2016-12-06","close":96197.8425},{"date":"2016-12-07","close":96206.9904},{"date":"2016-12-08","close":96217.1548},{"date":"2016-12-09","close":96232.4014},{"date":"2016-12-12","close":96241.5494},{"date":"2016-12-13","close":96249.6809},{"date":"2016-12-14","close":96264.9275},{"date":"2016-12-15","close":96274.0754},{"date":"2016-12-16","close":96274.0754},{"date":"2016-12-19","close":96274.0754},{"date":"2016-12-20","close":96279.1576},{"date":"2016-12-21","close":96279.1576},{"date":"2016-12-22","close":96289.322},{"date":"2016-12-23","close":96294.4042},{"date":"2016-12-26","close":96279.1576},{"date":"2016-12-27","close":96279.1576},{"date":"2016-12-28","close":96303.5522},{"date":"2016-12-29","close":96308.6344},{"date":"2017-01-02","close":96323.881},{"date":"2017-01-03","close":96334.0453},{"date":"2017-01-04","close":96348.2755},{"date":"2017-01-05","close":96366.5714},{"date":"2017-01-06","close":96376.7358},{"date":"2017-01-09","close":96371.6536},{"date":"2017-01-10","close":96381.818},{"date":"2017-01-11","close":96381.818},{"date":"2017-01-12","close":96396.0481},{"date":"2017-01-13","close":96396.0481},{"date":"2017-01-16","close":96396.0481},{"date":"2017-01-17","close":96406.2125},{"date":"2017-01-18","close":96411.2947},{"date":"2017-01-19","close":96411.2947},{"date":"2017-01-20","close":96416.3769},{"date":"2017-01-23","close":96429.5906},{"date":"2017-01-24","close":96434.6728},{"date":"2017-01-25","close":96449.9194},{"date":"2017-01-26","close":96439.755},{"date":"2017-01-31","close":96444.8372},{"date":"2017-02-01","close":96455.0016},{"date":"2017-02-02","close":96475.3304},{"date":"2017-02-03","close":96492.6099},{"date":"2017-02-06","close":96487.5277},{"date":"2017-02-07","close":96487.5277},{"date":"2017-02-08","close":96497.6921},{"date":"2017-02-09","close":96502.7743},{"date":"2017-02-10","close":96505.8236},{"date":"2017-02-13","close":96505.8236},{"date":"2017-02-14","close":96509.8893},{"date":"2017-02-15","close":96509.8893},{"date":"2017-02-16","close":96530.2181},{"date":"2017-02-17","close":96530.2181},{"date":"2017-02-20","close":96530.2181},{"date":"2017-02-21","close":96544.4483},{"date":"2017-02-22","close":96544.4483},{"date":"2017-02-23","close":96549.5305},{"date":"2017-02-24","close":96554.6127},{"date":"2017-02-27","close":96564.7771},{"date":"2017-02-28","close":96564.7771},{"date":"2017-03-02","close":96574.9414},{"date":"2017-03-03","close":96574.9414},{"date":"2017-03-06","close":96574.9414},{"date":"2017-03-07","close":96574.9414},{"date":"2017-03-08","close":96574.9414},{"date":"2017-03-09","close":96588.1552},{"date":"2017-03-10","close":96588.1552},{"date":"2017-03-13","close":96593.2373},{"date":"2017-03-14","close":96598.3195},{"date":"2017-03-15","close":96607.4675},{"date":"2017-03-16","close":96612.5497},{"date":"2017-03-17","close":96616.6155},{"date":"2017-03-20","close":96621.6976},{"date":"2017-03-21","close":96621.6976},{"date":"2017-03-22","close":96621.6976},{"date":"2017-03-23","close":96639.9936},{"date":"2017-03-24","close":96639.9936},{"date":"2017-03-27","close":96644.0593},{"date":"2017-03-28","close":96649.1415},{"date":"2017-03-29","close":96649.1415},{"date":"2017-03-30","close":96658.2895},{"date":"2017-03-31","close":96672.5196},{"date":"2017-04-03","close":96677.6018},{"date":"2017-04-04","close":96682.684},{"date":"2017-04-05","close":96692.8484},{"date":"2017-04-06","close":96703.0128},{"date":"2017-04-07","close":96697.9306},{"date":"2017-04-10","close":96708.095},{"date":"2017-04-11","close":96708.095},{"date":"2017-04-12","close":96717.2429},{"date":"2017-04-13","close":96722.3251},{"date":"2017-04-14","close":96727.4073},{"date":"2017-04-17","close":96727.4073},{"date":"2017-04-18","close":96732.4895},{"date":"2017-04-19","close":96737.5717},{"date":"2017-04-20","close":96741.6375},{"date":"2017-04-21","close":96745.7032},{"date":"2017-04-24","close":96745.7032},{"date":"2017-04-25","close":96755.8676},{"date":"2017-04-26","close":96750.7854},{"date":"2017-04-27","close":96766.032},{"date":"2017-04-28","close":96780.2622},{"date":"2017-05-02","close":96795.5088},{"date":"2017-05-04","close":96810.7553},{"date":"2017-05-08","close":96815.8375},{"date":"2017-05-10","close":96815.8375},{"date":"2017-05-11","close":96824.9855},{"date":"2017-05-12","close":96830.0677},{"date":"2017-05-15","close":96839.2156},{"date":"2017-05-16","close":96839.2156},{"date":"2017-05-17","close":96849.38},{"date":"2017-05-18","close":96864.6266},{"date":"2017-05-19","close":96864.6266},{"date":"2017-05-22","close":96859.5444},{"date":"2017-05-23","close":96874.791},{"date":"2017-05-24","close":96869.7088},{"date":"2017-05-25","close":96879.8732},{"date":"2017-05-26","close":96879.8732},{"date":"2017-05-29","close":96879.8732},{"date":"2017-05-30","close":96889.0212},{"date":"2017-05-31","close":96897.1527},{"date":"2017-06-01","close":96901.2184},{"date":"2017-06-02","close":96916.465},{"date":"2017-06-05","close":96916.465},{"date":"2017-06-07","close":96920.5308},{"date":"2017-06-08","close":96930.6952},{"date":"2017-06-09","close":96925.613},{"date":"2017-06-12","close":96935.7774},{"date":"2017-06-13","close":96925.613},{"date":"2017-06-14","close":96935.7774},{"date":"2017-06-15","close":96956.1062},{"date":"2017-06-16","close":96951.024},{"date":"2017-06-19","close":96951.024},{"date":"2017-06-20","close":96960.1719},{"date":"2017-06-21","close":96964.2377},{"date":"2017-06-22","close":96974.4021},{"date":"2017-06-23","close":96964.2377},{"date":"2017-06-26","close":96974.4021},{"date":"2017-06-27","close":96974.4021},{"date":"2017-06-28","close":96977.4514},{"date":"2017-06-29","close":96977.4514},{"date":"2017-06-30","close":96987.6158},{"date":"2017-07-03","close":96997.7802},{"date":"2017-07-04","close":97006.9281},{"date":"2017-07-05","close":97006.9281},{"date":"2017-07-06","close":97021.1583},{"date":"2017-07-07","close":97021.1583},{"date":"2017-07-10","close":97025.224},{"date":"2017-07-11","close":97034.372},{"date":"2017-07-12","close":97034.372},{"date":"2017-07-13","close":97044.5364},{"date":"2017-07-14","close":97044.5364},{"date":"2017-07-17","close":97049.6186},{"date":"2017-07-18","close":97053.6843},{"date":"2017-07-19","close":97058.7665},{"date":"2017-07-20","close":97063.8487},{"date":"2017-07-21","close":97072.9967},{"date":"2017-07-24","close":97078.0789},{"date":"2017-07-25","close":97078.0789},{"date":"2017-07-26","close":97083.1611},{"date":"2017-07-27","close":97098.4076},{"date":"2017-07-28","close":97103.4898},{"date":"2017-07-31","close":97108.572},{"date":"2017-08-01","close":97113.6542},{"date":"2017-08-02","close":97113.6542},{"date":"2017-08-03","close":97126.8679},{"date":"2017-08-04","close":97126.8679},{"date":"2017-08-07","close":97126.8679},{"date":"2017-08-08","close":97133.983},{"date":"2017-08-09","close":97129.9173},{"date":"2017-08-10","close":97122.8022},{"date":"2017-08-11","close":97126.8679},{"date":"2017-08-14","close":97129.9173},{"date":"2017-08-16","close":97133.983},{"date":"2017-08-17","close":97139.0652},{"date":"2017-08-18","close":97133.983},{"date":"2017-08-21","close":97149.2296},{"date":"2017-08-22","close":97154.3118},{"date":"2017-08-23","close":97154.3118},{"date":"2017-08-24","close":97164.4762},{"date":"2017-08-25","close":97159.394},{"date":"2017-08-28","close":97174.6406},{"date":"2017-08-29","close":97174.6406},{"date":"2017-08-30","close":97174.6406},{"date":"2017-08-31","close":97199.0351},{"date":"2017-09-01","close":97204.1173},{"date":"2017-09-04","close":97209.1995},{"date":"2017-09-05","close":97218.3475},{"date":"2017-09-06","close":97223.4297},{"date":"2017-09-07","close":97228.5119},{"date":"2017-09-08","close":97233.5941},{"date":"2017-09-11","close":97238.6763},{"date":"2017-09-12","close":97238.6763},{"date":"2017-09-13","close":97243.7585},{"date":"2017-09-14","close":97248.8407},{"date":"2017-09-15","close":97248.8407},{"date":"2017-09-18","close":97248.8407},{"date":"2017-09-19","close":97248.8407},{"date":"2017-09-20","close":97251.89},{"date":"2017-09-21","close":97267.1366},{"date":"2017-09-22","close":97262.0544},{"date":"2017-09-25","close":97267.1366},{"date":"2017-09-26","close":97272.2188},{"date":"2017-09-27","close":97251.89},{"date":"2017-09-28","close":97282.3832},{"date":"2017-09-29","close":97287.4653},{"date":"2017-10-10","close":97296.6133},{"date":"2017-10-11","close":97291.5311},{"date":"2017-10-12","close":97306.7777},{"date":"2017-10-13","close":97306.7777},{"date":"2017-10-16","close":97311.8599},{"date":"2017-10-17","close":97301.6955},{"date":"2017-10-18","close":97301.6955},{"date":"2017-10-19","close":97311.8599},{"date":"2017-10-20","close":97272.2188},{"date":"2017-10-23","close":97256.9722},{"date":"2017-10-24","close":97277.301},{"date":"2017-10-25","close":97287.4653},{"date":"2017-10-26","close":97296.6133},{"date":"2017-10-27","close":97282.3832},{"date":"2017-10-30","close":97287.4653},{"date":"2017-10-31","close":97277.301},{"date":"2017-11-01","close":97277.301},{"date":"2017-11-02","close":97301.6955},{"date":"2017-11-03","close":97311.8599},{"date":"2017-11-06","close":97315.9256},{"date":"2017-11-07","close":97326.09},{"date":"2017-11-08","close":97331.1722},{"date":"2017-11-09","close":97341.3366},{"date":"2017-11-10","close":97341.3366},{"date":"2017-11-13","close":97336.2544},{"date":"2017-11-14","close":97341.3366},{"date":"2017-11-15","close":97336.2544},{"date":"2017-11-16","close":97341.3366},{"date":"2017-11-17","close":97346.4188},{"date":"2017-11-20","close":97351.501},{"date":"2017-11-21","close":97356.5832},{"date":"2017-11-22","close":97356.5832},{"date":"2017-11-23","close":97365.7312},{"date":"2017-11-24","close":97373.8627},{"date":"2017-11-27","close":97373.8627},{"date":"2017-11-28","close":97369.7969},{"date":"2017-11-29","close":97373.8627},{"date":"2017-11-30","close":97377.9284},{"date":"2017-12-01","close":97398.2572},{"date":"2017-12-04","close":97403.3394},{"date":"2017-12-05","close":97408.4216},{"date":"2017-12-06","close":97408.4216},{"date":"2017-12-07","close":97431.7997},{"date":"2017-12-08","close":97427.734},{"date":"2017-12-11","close":97435.8655},{"date":"2017-12-12","close":97440.9477},{"date":"2017-12-13","close":97450.0956},{"date":"2017-12-14","close":97454.1614},{"date":"2017-12-15","close":97464.3258},{"date":"2017-12-18","close":97469.408},{"date":"2017-12-19","close":97464.3258},{"date":"2017-12-20","close":97464.3258},{"date":"2017-12-21","close":97482.6217},{"date":"2017-12-22","close":97487.7039},{"date":"2017-12-26","close":97482.6217},{"date":"2017-12-27","close":97505.9998},{"date":"2017-12-28","close":97511.082},{"date":"2018-01-02","close":95935.8828},{"date":"2018-01-03","close":95945.4688},{"date":"2018-01-04","close":95964.6484},{"date":"2018-01-05","close":95979.0156},{"date":"2018-01-08","close":95979.0156},{"date":"2018-01-09","close":95983.8125},{"date":"2018-01-10","close":95993.3984},{"date":"2018-01-11","close":96002.9844},{"date":"2018-01-12","close":96012.5859},{"date":"2018-01-15","close":96017.3672},{"date":"2018-01-16","close":96017.3672},{"date":"2018-01-17","close":96022.1797},{"date":"2018-01-18","close":96031.7578},{"date":"2018-01-19","close":96050.9453},{"date":"2018-01-22","close":96055.7344},{"date":"2018-01-23","close":96060.5234},{"date":"2018-01-24","close":96065.3281},{"date":"2018-01-25","close":96074.9219},{"date":"2018-01-26","close":96079.7109},{"date":"2018-01-29","close":96084.4922},{"date":"2018-01-30","close":96074.9219},{"date":"2018-01-31","close":96084.4922},{"date":"2018-02-01","close":96098.875},{"date":"2018-02-02","close":96103.6797},{"date":"2018-02-05","close":97708.2712},{"date":"2018-02-06","close":96113.2578},{"date":"2018-02-07","close":96113.2578},{"date":"2018-02-08","close":96132.4531},{"date":"2018-02-09","close":96127.6562},{"date":"2018-02-12","close":96137.25},{"date":"2018-02-13","close":96156.4297},{"date":"2018-02-14","close":96166.0078},{"date":"2018-02-19","close":96166.0078},{"date":"2018-02-20","close":96166.0078},{"date":"2018-02-21","close":96170.8047},{"date":"2018-02-22","close":96180.3906},{"date":"2018-02-23","close":96194.7812},{"date":"2018-02-26","close":96199.5703},{"date":"2018-02-27","close":96209.1719},{"date":"2018-02-28","close":96223.5547},{"date":"2018-03-02","close":97821.0959},{"date":"2018-03-05","close":97821.0959},{"date":"2018-03-06","close":96228.3359},{"date":"2018-03-07","close":96228.3359},{"date":"2018-03-08","close":96228.3359},{"date":"2018-03-09","close":96228.3359},{"date":"2018-03-12","close":96242.7188},{"date":"2018-03-13","close":96247.5234},{"date":"2018-03-14","close":96247.5234},{"date":"2018-03-15","close":96261.9062},{"date":"2018-03-16","close":96266.6953},{"date":"2018-03-19","close":96271.5078},{"date":"2018-03-20","close":96271.5078},{"date":"2018-03-21","close":96281.0781},{"date":"2018-03-22","close":96295.4688},{"date":"2018-03-23","close":96300.2734},{"date":"2018-03-26","close":96305.0469},{"date":"2018-03-27","close":96305.0469},{"date":"2018-03-28","close":96319.4531},{"date":"2018-03-29","close":96324.2266},{"date":"2018-03-30","close":96333.8281},{"date":"2018-04-02","close":96338.625},{"date":"2018-04-03","close":96343.4062},{"date":"2018-04-04","close":96353.0078},{"date":"2018-04-05","close":96362.5938},{"date":"2018-04-06","close":96372.1797},{"date":"2018-04-09","close":96381.7812},{"date":"2018-04-10","close":96376.9766},{"date":"2018-04-11","close":96391.3594},{"date":"2018-04-12","close":96400.9375},{"date":"2018-04-13","close":96405.75},{"date":"2018-04-16","close":96410.5469},{"date":"2018-04-17","close":96410.5469},{"date":"2018-04-18","close":96420.125},{"date":"2018-04-19","close":96434.5078},{"date":"2018-04-20","close":96434.5078},{"date":"2018-04-23","close":96434.5078},{"date":"2018-04-24","close":96439.3203},{"date":"2018-04-25","close":96448.8906},{"date":"2018-04-26","close":96463.2734},{"date":"2018-04-27","close":96468.0781},{"date":"2018-04-30","close":96477.6562},{"date":"2018-05-02","close":96482.4688},{"date":"2018-05-03","close":96501.6328},{"date":"2018-05-04","close":96506.4297},{"date":"2018-05-08","close":96501.6328},{"date":"2018-05-09","close":96506.4297},{"date":"2018-05-10","close":96516.0234},{"date":"2018-05-11","close":96520.8203},{"date":"2018-05-14","close":96525.6172},{"date":"2018-05-15","close":96525.6172},{"date":"2018-05-16","close":96535.2031},{"date":"2018-05-17","close":96554.375},{"date":"2018-05-18","close":96563.9609},{"date":"2018-05-21","close":96573.5469},{"date":"2018-05-23","close":96573.5469},{"date":"2018-05-24","close":96587.9297},{"date":"2018-05-25","close":96597.5234},{"date":"2018-05-28","close":96602.3203},{"date":"2018-05-29","close":96597.5234},{"date":"2018-05-30","close":96607.1172},{"date":"2018-05-31","close":96616.7031},{"date":"2018-06-01","close":96616.7031},{"date":"2018-06-04","close":96631.1016},{"date":"2018-06-05","close":96635.8828},{"date":"2018-06-07","close":96650.2812},{"date":"2018-06-08","close":96655.0625},{"date":"2018-06-11","close":96659.8594},{"date":"2018-06-12","close":96669.4375},{"date":"2018-06-14","close":96679.0312},{"date":"2018-06-15","close":96679.0312},{"date":"2018-06-18","close":96683.8359},{"date":"2018-06-19","close":96688.6094},{"date":"2018-06-20","close":96688.6094},{"date":"2018-06-21","close":96703.0078},{"date":"2018-06-22","close":96703.0078},{"date":"2018-06-25","close":96712.6094},{"date":"2018-06-26","close":96717.3906},{"date":"2018-06-27","close":96712.6094},{"date":"2018-06-28","close":96726.9844},{"date":"2018-06-29","close":96731.7812},{"date":"2018-07-02","close":96741.375},{"date":"2018-07-03","close":96741.375},{"date":"2018-07-04","close":96755.7422},{"date":"2018-07-05","close":96765.3438},{"date":"2018-07-06","close":96770.1328},{"date":"2018-07-09","close":96779.7344},{"date":"2018-07-10","close":96789.3047},{"date":"2018-07-11","close":96794.1328},{"date":"2018-07-12","close":96813.2812},{"date":"2018-07-13","close":96803.6953},{"date":"2018-07-16","close":96803.6953},{"date":"2018-07-17","close":96813.2812},{"date":"2018-07-18","close":96822.875},{"date":"2018-07-19","close":96837.2656},{"date":"2018-07-20","close":96837.2656},{"date":"2018-07-23","close":96846.8516},{"date":"2018-07-24","close":96851.6562},{"date":"2018-07-25","close":96856.4531},{"date":"2018-07-26","close":96861.2188},{"date":"2018-07-27","close":96866.0312},{"date":"2018-07-30","close":96861.2188},{"date":"2018-07-31","close":96861.2188},{"date":"2018-08-01","close":96870.8203},{"date":"2018-08-02","close":96885.2109},{"date":"2018-08-03","close":96885.2109},{"date":"2018-08-06","close":96894.8047},{"date":"2018-08-07","close":96899.5859},{"date":"2018-08-08","close":96904.3906},{"date":"2018-08-09","close":96918.7734},{"date":"2018-08-10","close":96928.3516},{"date":"2018-08-13","close":96937.9375},{"date":"2018-08-14","close":96937.9375},{"date":"2018-08-16","close":96947.5312},{"date":"2018-08-17","close":96957.125},{"date":"2018-08-20","close":96966.7266},{"date":"2018-08-21","close":96971.4922},{"date":"2018-08-22","close":96981.0938},{"date":"2018-08-23","close":97000.2656},{"date":"2018-08-24","close":96995.4922},{"date":"2018-08-27","close":97000.2656},{"date":"2018-08-28","close":97009.8594},{"date":"2018-08-29","close":97014.6641},{"date":"2018-08-30","close":97009.8594},{"date":"2018-08-31","close":97019.4609},{"date":"2018-09-03","close":97048.2188},{"date":"2018-09-04","close":97048.2188},{"date":"2018-09-05","close":97062.6016},{"date":"2018-09-06","close":97072.1953},{"date":"2018-09-07","close":97072.1953},{"date":"2018-09-10","close":97076.9922},{"date":"2018-09-11","close":97072.1953},{"date":"2018-09-12","close":97081.7812},{"date":"2018-09-13","close":97096.1562},{"date":"2018-09-14","close":97076.9922},{"date":"2018-09-17","close":97086.5859},{"date":"2018-09-18","close":97081.7812},{"date":"2018-09-19","close":97086.5859},{"date":"2018-09-20","close":97110.5625},{"date":"2018-09-21","close":97105.7734},{"date":"2018-09-27","close":97110.5625},{"date":"2018-09-28","close":97115.3516},{"date":"2018-10-01","close":97120.1406},{"date":"2018-10-02","close":97129.7266},{"date":"2018-10-04","close":97139.3281},{"date":"2018-10-05","close":97148.9062},{"date":"2018-10-08","close":97148.9062},{"date":"2018-10-10","close":97148.9062},{"date":"2018-10-11","close":97168.0938},{"date":"2018-10-12","close":97182.4688},{"date":"2018-10-15","close":97182.4688},{"date":"2018-10-16","close":97182.4688},{"date":"2018-10-17","close":97172.8828},{"date":"2018-10-18","close":97196.8359},{"date":"2018-10-19","close":97206.4609},{"date":"2018-10-22","close":97211.2344},{"date":"2018-10-23","close":97211.2344},{"date":"2018-10-24","close":97211.2344},{"date":"2018-10-25","close":97225.6172},{"date":"2018-10-26","close":97225.6172},{"date":"2018-10-29","close":97230.4141},{"date":"2018-10-30","close":97249.5938},{"date":"2018-10-31","close":97249.5938},{"date":"2018-11-01","close":97259.1797},{"date":"2018-11-02","close":97263.9766},{"date":"2018-11-05","close":97268.7812},{"date":"2018-11-06","close":97283.1484},{"date":"2018-11-07","close":97292.7578},{"date":"2018-11-08","close":97302.3203},{"date":"2018-11-09","close":97311.9297},{"date":"2018-11-12","close":97311.9297},{"date":"2018-11-13","close":97316.7188},{"date":"2018-11-14","close":97321.5156},{"date":"2018-11-15","close":97331.1172},{"date":"2018-11-16","close":97326.3125},{"date":"2018-11-19","close":97340.6953},{"date":"2018-11-20","close":97340.6953},{"date":"2018-11-21","close":97340.6953},{"date":"2018-11-22","close":97355.0781},{"date":"2018-11-23","close":97355.0781},{"date":"2018-11-26","close":97359.8828},{"date":"2018-11-27","close":97359.8828},{"date":"2018-11-28","close":97364.6562},{"date":"2018-11-29","close":97383.8359},{"date":"2018-11-30","close":97379.0625},{"date":"2018-12-03","close":97393.4375},{"date":"2018-12-04","close":97393.4375},{"date":"2018-12-05","close":97398.2266},{"date":"2018-12-06","close":97407.8203},{"date":"2018-12-07","close":97417.4062},{"date":"2018-12-10","close":97427.0078},{"date":"2018-12-11","close":97431.8047},{"date":"2018-12-12","close":97436.6016},{"date":"2018-12-13","close":97455.7578},{"date":"2018-12-14","close":97455.7578},{"date":"2018-12-17","close":97460.5625},{"date":"2018-12-18","close":97474.9297},{"date":"2018-12-19","close":97484.5312},{"date":"2018-12-20","close":97494.125},{"date":"2018-12-21","close":97498.9297},{"date":"2018-12-24","close":97503.7109},{"date":"2018-12-26","close":97503.7109},{"date":"2018-12-27","close":97528.0938},{"date":"2018-12-28","close":97528.0938},{"date":"2019-01-02","close":97537.8438},{"date":"2019-01-03","close":97567.0859},{"date":"2019-01-04","close":97576.8359},{"date":"2019-01-07","close":97581.7031},{"date":"2019-01-08","close":99200.404},{"date":"2019-01-09","close":97591.4531},{"date":"2019-01-10","close":97606.0703},{"date":"2019-01-11","close":97601.2188},{"date":"2019-01-14","close":97606.0703},{"date":"2019-01-15","close":97615.8281},{"date":"2019-01-16","close":97620.7031},{"date":"2019-01-17","close":97625.5859},{"date":"2019-01-18","close":97635.3281},{"date":"2019-01-21","close":97640.2109},{"date":"2019-01-22","close":97640.2109},{"date":"2019-01-23","close":97635.3281},{"date":"2019-01-24","close":97654.8359},{"date":"2019-01-25","close":97654.8359},{"date":"2019-01-28","close":97659.7031},{"date":"2019-01-29","close":97659.7031},{"date":"2019-01-30","close":97664.5781},{"date":"2019-01-31","close":97684.0781},{"date":"2019-02-01","close":97693.8125},{"date":"2019-02-07","close":97703.5703},{"date":"2019-02-08","close":97713.3359},{"date":"2019-02-11","close":97723.0781},{"date":"2019-02-12","close":97727.9453},{"date":"2019-02-13","close":97732.8203},{"date":"2019-02-14","close":97737.7031},{"date":"2019-02-15","close":97747.4375},{"date":"2019-02-18","close":97752.3281},{"date":"2019-02-19","close":97752.3281},{"date":"2019-02-20","close":97757.2031},{"date":"2019-02-21","close":97771.8203},{"date":"2019-02-22","close":97766.9609},{"date":"2019-02-25","close":97766.9609},{"date":"2019-02-26","close":97776.6953},{"date":"2019-02-27","close":97796.2031},{"date":"2019-02-28","close":97801.0625},{"date":"2019-03-04","close":97805.9375},{"date":"2019-03-05","close":97805.9375},{"date":"2019-03-06","close":97810.8203},{"date":"2019-03-07","close":97825.4531},{"date":"2019-03-08","close":97835.1875},{"date":"2019-03-11","close":97840.0625},{"date":"2019-03-12","close":97844.9375},{"date":"2019-03-13","close":97849.8125},{"date":"2019-03-14","close":97864.4453},{"date":"2019-03-15","close":97869.3125},{"date":"2019-03-18","close":97874.1953},{"date":"2019-03-19","close":97874.1953},{"date":"2019-03-20","close":97879.0781},{"date":"2019-03-21","close":97888.8125},{"date":"2019-03-22","close":97893.6953},{"date":"2019-03-25","close":97898.5547},{"date":"2019-03-26","close":97903.4375},{"date":"2019-03-27","close":97918.0547},{"date":"2019-03-28","close":97932.6797},{"date":"2019-03-29","close":97947.3203},{"date":"2019-04-01","close":97952.1797},{"date":"2019-04-02","close":97957.0625},{"date":"2019-04-03","close":97957.0625},{"date":"2019-04-04","close":97976.5625},{"date":"2019-04-05","close":97981.4375},{"date":"2019-04-08","close":97981.4375},{"date":"2019-04-09","close":97991.1953},{"date":"2019-04-10","close":97996.0547},{"date":"2019-04-11","close":98010.6797},{"date":"2019-04-12","close":98010.6797},{"date":"2019-04-15","close":98015.5547},{"date":"2019-04-16","close":98010.6797},{"date":"2019-04-17","close":98025.3047},{"date":"2019-04-18","close":98035.0547},{"date":"2019-04-19","close":98039.9375},{"date":"2019-04-22","close":98044.8125},{"date":"2019-04-23","close":98049.6953},{"date":"2019-04-24","close":98054.5469},{"date":"2019-04-25","close":98069.1875},{"date":"2019-04-26","close":98069.1875},{"date":"2019-04-29","close":98083.8047},{"date":"2019-04-30","close":98088.6797},{"date":"2019-05-02","close":98113.0469},{"date":"2019-05-03","close":98113.0469},{"date":"2019-05-07","close":98117.9219},{"date":"2019-05-08","close":98127.6719},{"date":"2019-05-09","close":98137.4375},{"date":"2019-05-10","close":98152.0547},{"date":"2019-05-13","close":98152.0547},{"date":"2019-05-14","close":98161.8047},{"date":"2019-05-15","close":98166.6719},{"date":"2019-05-16","close":98176.4141},{"date":"2019-05-17","close":98186.1641},{"date":"2019-05-20","close":98195.9219},{"date":"2019-05-21","close":98200.7969},{"date":"2019-05-22","close":98205.6641},{"date":"2019-05-23","close":98215.4141},{"date":"2019-05-24","close":98225.1641},{"date":"2019-05-27","close":98225.1641},{"date":"2019-05-28","close":98234.9219},{"date":"2019-05-29","close":98239.7812},{"date":"2019-05-30","close":98254.4062},{"date":"2019-05-31","close":98259.2969},{"date":"2019-06-03","close":98278.7969},{"date":"2019-06-04","close":98283.6484},{"date":"2019-06-05","close":98303.1406},{"date":"2019-06-07","close":98308.0391},{"date":"2019-06-10","close":98317.7812},{"date":"2019-06-11","close":98322.6641},{"date":"2019-06-12","close":98327.5391},{"date":"2019-06-13","close":98351.8984},{"date":"2019-06-14","close":98366.5234},{"date":"2019-06-17","close":98371.4062},{"date":"2019-06-18","close":98376.2812},{"date":"2019-06-19","close":98381.1641},{"date":"2019-06-20","close":98395.7891},{"date":"2019-06-21","close":98400.6484},{"date":"2019-06-24","close":98410.4297},{"date":"2019-06-25","close":98410.4297},{"date":"2019-06-26","close":98400.6484},{"date":"2019-06-27","close":98415.2734},{"date":"2019-06-28","close":98415.2734},{"date":"2019-07-01","close":98425.0391},{"date":"2019-07-02","close":98429.9062},{"date":"2019-07-03","close":98434.7734},{"date":"2019-07-04","close":98459.1484},{"date":"2019-07-05","close":98464.0312},{"date":"2019-07-08","close":98473.7891},{"date":"2019-07-09","close":98473.7891},{"date":"2019-07-10","close":98478.6328},{"date":"2019-07-11","close":98488.3906},{"date":"2019-07-12","close":98503.0234},{"date":"2019-07-15","close":98507.8984},{"date":"2019-07-16","close":98517.6406},{"date":"2019-07-17","close":98532.2734},{"date":"2019-07-18","close":98542.0234},{"date":"2019-07-19","close":98556.6406},{"date":"2019-07-22","close":98571.2891},{"date":"2019-07-23","close":98571.2891},{"date":"2019-07-24","close":98581.0234},{"date":"2019-07-25","close":98595.6484},{"date":"2019-07-26","close":98610.2734},{"date":"2019-07-29","close":98605.3984},{"date":"2019-07-30","close":98620.0078},{"date":"2019-07-31","close":98624.8984},{"date":"2019-08-01","close":98634.6484},{"date":"2019-08-02","close":98629.7656},{"date":"2019-08-05","close":98649.2656},{"date":"2019-08-06","close":98668.7656},{"date":"2019-08-07","close":98683.3906},{"date":"2019-08-08","close":98693.1406},{"date":"2019-08-09","close":98698.0234},{"date":"2019-08-12","close":98702.8828},{"date":"2019-08-13","close":98712.6328},{"date":"2019-08-14","close":98727.2812},{"date":"2019-08-16","close":98732.1406},{"date":"2019-08-19","close":98746.7812},{"date":"2019-08-20","close":98756.5156},{"date":"2019-08-21","close":98761.3906},{"date":"2019-08-22","close":98761.3906},{"date":"2019-08-23","close":98771.1328},{"date":"2019-08-26","close":98766.2578},{"date":"2019-08-27","close":98766.2578},{"date":"2019-08-28","close":98771.1328},{"date":"2019-08-29","close":98776.0156},{"date":"2019-08-30","close":98785.7422},{"date":"2019-09-02","close":98785.7422},{"date":"2019-09-03","close":98780.8906},{"date":"2019-09-04","close":98780.8906},{"date":"2019-09-05","close":98780.8906},{"date":"2019-09-06","close":98780.8906},{"date":"2019-09-09","close":98776.0156},{"date":"2019-09-10","close":98790.6328},{"date":"2019-09-11","close":98785.7422},{"date":"2019-09-16","close":98795.5078},{"date":"2019-09-17","close":98785.7422},{"date":"2019-09-18","close":98795.5078},{"date":"2019-09-19","close":98800.375},{"date":"2019-09-20","close":98795.5078},{"date":"2019-09-23","close":98795.5078},{"date":"2019-09-24","close":98805.2578},{"date":"2019-09-25","close":98795.5078},{"date":"2019-09-26","close":98810.1406},{"date":"2019-09-27","close":98815.0},{"date":"2019-09-30","close":98815.0},{"date":"2019-10-01","close":98824.7578},{"date":"2019-10-02","close":98829.6406},{"date":"2019-10-04","close":98829.6406},{"date":"2019-10-07","close":98854.0},{"date":"2019-10-08","close":98858.8906},{"date":"2019-10-10","close":98868.6328},{"date":"2019-10-11","close":98863.7578},{"date":"2019-10-14","close":98868.6328},{"date":"2019-10-15","close":98878.3828},{"date":"2019-10-16","close":98878.3828},{"date":"2019-10-17","close":98893.0078},{"date":"2019-10-18","close":98888.125},{"date":"2019-10-21","close":98888.125},{"date":"2019-10-22","close":98888.125},{"date":"2019-10-23","close":98888.125},{"date":"2019-10-24","close":98897.8672},{"date":"2019-10-25","close":98893.0078},{"date":"2019-10-28","close":98893.0078},{"date":"2019-10-29","close":98873.5},{"date":"2019-10-30","close":98878.3828},{"date":"2019-10-31","close":98893.0078},{"date":"2019-11-01","close":98897.8672},{"date":"2019-11-04","close":98907.6172},{"date":"2019-11-05","close":98902.7578},{"date":"2019-11-06","close":98912.5},{"date":"2019-11-07","close":98922.25},{"date":"2019-11-08","close":98922.25},{"date":"2019-11-11","close":98927.1094},{"date":"2019-11-12","close":98927.1094},{"date":"2019-11-13","close":98927.1094},{"date":"2019-11-14","close":98932.0156},{"date":"2019-11-15","close":98936.8672},{"date":"2019-11-18","close":98936.8672},{"date":"2019-11-19","close":98946.625},{"date":"2019-11-20","close":98946.625},{"date":"2019-11-21","close":98956.3828},{"date":"2019-11-22","close":98956.3828},{"date":"2019-11-25","close":98956.3828},{"date":"2019-11-26","close":98961.2422},{"date":"2019-11-27","close":98971.0078},{"date":"2019-11-28","close":98980.7422},{"date":"2019-11-29","close":98980.7422},{"date":"2019-12-02","close":98995.375},{"date":"2019-12-03","close":98995.375},{"date":"2019-12-04","close":99000.2422},{"date":"2019-12-05","close":99014.875},{"date":"2019-12-06","close":99014.875},{"date":"2019-12-09","close":99014.875},{"date":"2019-12-10","close":99024.6016},{"date":"2019-12-11","close":99019.75},{"date":"2019-12-12","close":99039.2266},{"date":"2019-12-13","close":99039.2266},{"date":"2019-12-16","close":99044.1172},{"date":"2019-12-17","close":99044.1172},{"date":"2019-12-18","close":99044.1172},{"date":"2019-12-19","close":99058.7422},{"date":"2019-12-20","close":99058.7422},{"date":"2019-12-23","close":99068.4922},{"date":"2019-12-24","close":99063.625},{"date":"2019-12-26","close":99073.3672},{"date":"2019-12-27","close":99087.9844},{"date":"2019-12-30","close":99083.1172},{"date":"2020-01-02","close":99102.6016},{"date":"2020-01-03","close":99112.3594},{"date":"2020-01-06","close":99126.9922},{"date":"2020-01-07","close":99136.7266},{"date":"2020-01-08","close":99136.7266},{"date":"2020-01-09","close":99151.3516},{"date":"2020-01-10","close":99151.3516},{"date":"2020-01-13","close":99151.3516},{"date":"2020-01-14","close":99156.2344},{"date":"2020-01-15","close":99156.2344},{"date":"2020-01-16","close":99170.8594},{"date":"2020-01-17","close":99170.8594},{"date":"2020-01-20","close":99175.7344},{"date":"2020-01-21","close":99165.9922},{"date":"2020-01-22","close":99190.3594},{"date":"2020-01-23","close":99195.2422},{"date":"2020-01-28","close":99190.3594},{"date":"2020-01-29","close":99209.8672},{"date":"2020-01-30","close":99224.4844},{"date":"2020-01-31","close":99239.1094},{"date":"2020-02-03","close":99239.1094},{"date":"2020-02-04","close":99248.8594},{"date":"2020-02-05","close":99248.8594},{"date":"2020-02-06","close":99263.4688},{"date":"2020-02-07","close":99268.3594},{"date":"2020-02-10","close":99273.2188},{"date":"2020-02-11","close":99273.2188},{"date":"2020-02-12","close":99282.9844},{"date":"2020-02-13","close":99292.7344},{"date":"2020-02-14","close":99297.6016},{"date":"2020-02-17","close":99287.8438},{"date":"2020-02-18","close":99292.7344},{"date":"2020-02-19","close":99302.4688},{"date":"2020-02-20","close":99317.0938},{"date":"2020-02-21","close":99321.9766},{"date":"2020-02-24","close":99331.7188},{"date":"2020-02-25","close":99360.9688},{"date":"2020-02-26","close":99360.9688},{"date":"2020-02-27","close":99375.5781},{"date":"2020-02-28","close":99356.0938},{"date":"2020-03-02","close":99380.4844},{"date":"2020-03-03","close":99385.3438},{"date":"2020-03-04","close":99390.2188},{"date":"2020-03-05","close":99414.5938},{"date":"2020-03-06","close":99419.4688},{"date":"2020-03-09","close":99419.4688},{"date":"2020-03-10","close":99438.9766},{"date":"2020-03-11","close":99434.0938},{"date":"2020-03-12","close":99443.8359},{"date":"2020-03-13","close":99453.6016},{"date":"2020-03-16","close":99448.7188},{"date":"2020-03-17","close":99477.9688},{"date":"2020-03-18","close":99521.8359},{"date":"2020-03-19","close":99531.5859},{"date":"2020-03-20","close":99516.9609},{"date":"2020-03-23","close":99531.5859},{"date":"2020-03-24","close":99521.8359},{"date":"2020-03-25","close":99531.5859},{"date":"2020-03-26","close":99531.5859},{"date":"2020-03-27","close":99536.4609},{"date":"2020-03-30","close":99526.7188},{"date":"2020-03-31","close":99526.7188},{"date":"2020-04-01","close":99541.3438},{"date":"2020-04-02","close":99551.0938},{"date":"2020-04-03","close":99560.8438},{"date":"2020-04-06","close":99580.3281},{"date":"2020-04-07","close":99594.9609},{"date":"2020-04-08","close":99609.5859},{"date":"2020-04-09","close":99614.4688},{"date":"2020-04-10","close":99624.2031},{"date":"2020-04-13","close":99624.2031},{"date":"2020-04-14","close":99624.2031},{"date":"2020-04-16","close":99624.2031},{"date":"2020-04-17","close":99629.0938},{"date":"2020-04-20","close":99629.0938},{"date":"2020-04-21","close":99629.0938},{"date":"2020-04-22","close":99629.0938},{"date":"2020-04-23","close":99633.9375},{"date":"2020-04-24","close":99653.4609},{"date":"2020-04-27","close":99663.2188},{"date":"2020-04-28","close":99663.2188},{"date":"2020-04-29","close":99668.0625},{"date":"2020-05-04","close":99672.9609},{"date":"2020-05-06","close":99677.8438},{"date":"2020-05-07","close":99677.8438},{"date":"2020-05-08","close":99687.5703},{"date":"2020-05-11","close":99697.3281},{"date":"2020-05-12","close":99702.2031},{"date":"2020-05-13","close":99702.2031},{"date":"2020-05-14","close":99716.8203},{"date":"2020-05-15","close":99721.6875},{"date":"2020-05-18","close":99721.6875},{"date":"2020-05-19","close":99731.4531},{"date":"2020-05-20","close":99736.3203},{"date":"2020-05-21","close":99736.3203},{"date":"2020-05-22","close":99741.2031},{"date":"2020-05-25","close":99746.0703},{"date":"2020-05-26","close":99750.9531},{"date":"2020-05-27","close":99755.8203},{"date":"2020-05-28","close":99785.0781},{"date":"2020-05-29","close":99804.5781},{"date":"2020-06-01","close":99804.5781},{"date":"2020-06-02","close":99804.5781},{"date":"2020-06-03","close":99794.8125},{"date":"2020-06-04","close":99794.8125},{"date":"2020-06-05","close":99794.8125},{"date":"2020-06-08","close":99794.8125},{"date":"2020-06-09","close":99794.8125},{"date":"2020-06-10","close":99799.6875},{"date":"2020-06-11","close":99809.4375},{"date":"2020-06-12","close":99799.6875},{"date":"2020-06-15","close":99794.8125},{"date":"2020-06-16","close":99794.8125},{"date":"2020-06-17","close":99794.8125},{"date":"2020-06-18","close":99794.8125},{"date":"2020-06-19","close":101455.8827},{"date":"2020-06-22","close":99804.5781},{"date":"2020-06-23","close":99814.3281},{"date":"2020-06-24","close":99819.1875},{"date":"2020-06-25","close":99824.0781},{"date":"2020-06-26","close":99824.0781},{"date":"2020-06-29","close":99824.0781},{"date":"2020-06-30","close":99824.0781},{"date":"2020-07-01","close":99824.0781},{"date":"2020-07-02","close":99838.7031},{"date":"2020-07-03","close":101500.606},{"date":"2020-07-06","close":99843.5625},{"date":"2020-07-07","close":99848.4531},{"date":"2020-07-08","close":99848.4531},{"date":"2020-07-09","close":99853.3125},{"date":"2020-07-10","close":99853.3125},{"date":"2020-07-13","close":99853.3125},{"date":"2020-07-14","close":99853.3125},{"date":"2020-07-15","close":99848.4531},{"date":"2020-07-16","close":99858.1797},{"date":"2020-07-17","close":99858.1797},{"date":"2020-07-20","close":99863.0703},{"date":"2020-07-21","close":99863.0703},{"date":"2020-07-22","close":99867.9453},{"date":"2020-07-23","close":99872.8203},{"date":"2020-07-24","close":99867.9453},{"date":"2020-07-27","close":99872.8203},{"date":"2020-07-28","close":99872.8203},{"date":"2020-07-29","close":99872.8203},{"date":"2020-07-30","close":99872.8203},{"date":"2020-07-31","close":99877.6875},{"date":"2020-08-03","close":99882.5703},{"date":"2020-08-04","close":99882.5703},{"date":"2020-08-05","close":99887.4531},{"date":"2020-08-06","close":99887.4531},{"date":"2020-08-07","close":99887.4531},{"date":"2020-08-10","close":99882.5703},{"date":"2020-08-11","close":99887.4531},{"date":"2020-08-12","close":99887.4531},{"date":"2020-08-13","close":99892.3047},{"date":"2020-08-14","close":99887.4531},{"date":"2020-08-18","close":99892.3047},{"date":"2020-08-19","close":99897.1875},{"date":"2020-08-20","close":99892.3047},{"date":"2020-08-21","close":99902.0781},{"date":"2020-08-24","close":99897.1875},{"date":"2020-08-25","close":99892.3047},{"date":"2020-08-26","close":99897.1875},{"date":"2020-08-27","close":99897.1875},{"date":"2020-08-28","close":99897.1875},{"date":"2020-08-31","close":99887.4531},{"date":"2020-09-01","close":99897.1875},{"date":"2020-09-02","close":99892.3047},{"date":"2020-09-03","close":99897.1875},{"date":"2020-09-04","close":99897.1875},{"date":"2020-09-07","close":99887.4531},{"date":"2020-09-08","close":99892.3047},{"date":"2020-09-09","close":99887.4531},{"date":"2020-09-10","close":99897.1875},{"date":"2020-09-11","close":99897.1875},{"date":"2020-09-14","close":99902.0781},{"date":"2020-09-15","close":99906.9375},{"date":"2020-09-16","close":99911.8047},{"date":"2020-09-17","close":99911.8047},{"date":"2020-09-18","close":99911.8047},{"date":"2020-09-21","close":99911.8047},{"date":"2020-09-22","close":99906.9375},{"date":"2020-09-23","close":99906.9375},{"date":"2020-09-24","close":99916.6797},{"date":"2020-09-25","close":99906.9375},{"date":"2020-09-28","close":99921.5625},{"date":"2020-09-29","close":99921.5625},{"date":"2020-10-05","close":99926.4453},{"date":"2020-10-06","close":99926.4453},{"date":"2020-10-07","close":99931.3125},{"date":"2020-10-08","close":99936.1953},{"date":"2020-10-12","close":99970.2969},{"date":"2020-10-13","close":99941.0547},{"date":"2020-10-14","close":99941.0547},{"date":"2020-10-15","close":99950.8047},{"date":"2020-10-16","close":99950.8047},{"date":"2020-10-19","close":99950.8047},{"date":"2020-10-20","close":99960.5625},{"date":"2020-10-21","close":99965.4453},{"date":"2020-10-22","close":99965.4453},{"date":"2020-10-23","close":99970.2969},{"date":"2020-10-26","close":99970.2969},{"date":"2020-10-27","close":99975.1875},{"date":"2020-10-28","close":99975.1875},{"date":"2020-10-29","close":99975.1875},{"date":"2020-10-30","close":99975.1875},{"date":"2020-11-02","close":99975.1875},{"date":"2020-11-03","close":99980.0625},{"date":"2020-11-04","close":99984.9375},{"date":"2020-11-05","close":99989.8047},{"date":"2020-11-06","close":99989.8047},{"date":"2020-11-09","close":99989.8047},{"date":"2020-11-10","close":99989.8047},{"date":"2020-11-11","close":99989.8047},{"date":"2020-11-12","close":99989.8047},{"date":"2020-11-13","close":99994.6797},{"date":"2020-11-16","close":99999.5703},{"date":"2020-11-17","close":99999.5703},{"date":"2020-11-18","close":100004.4219},{"date":"2020-11-19","close":100004.4219},{"date":"2020-11-20","close":100009.3047},{"date":"2020-11-23","close":99999.5703},{"date":"2020-11-24","close":99994.6797},{"date":"2020-11-25","close":99999.5703},{"date":"2020-11-26","close":99999.5703},{"date":"2020-11-27","close":99994.6797},{"date":"2020-11-30","close":99999.5703},{"date":"2020-12-01","close":99999.5703},{"date":"2020-12-02","close":100004.4219},{"date":"2020-12-03","close":100009.3047},{"date":"2020-12-04","close":100014.1875},{"date":"2020-12-07","close":100014.1875},{"date":"2020-12-08","close":100014.1875},{"date":"2020-12-09","close":100019.0547},{"date":"2020-12-10","close":100019.0547},{"date":"2020-12-11","close":100023.9297},{"date":"2020-12-14","close":100023.9297},{"date":"2020-12-15","close":100033.6719},{"date":"2020-12-16","close":100028.8047},{"date":"2020-12-17","close":100038.5547},{"date":"2020-12-18","close":100033.6719},{"date":"2020-12-21","close":100038.5547},{"date":"2020-12-22","close":100033.6719},{"date":"2020-12-23","close":100043.4375},{"date":"2020-12-24","close":100048.3125},{"date":"2020-12-28","close":100043.4375},{"date":"2020-12-29","close":100038.5547},{"date":"2020-12-30","close":100033.6719},{"date":"2021-01-04","close":100072.6719},{"date":"2021-01-05","close":100062.9453},{"date":"2021-01-06","close":100062.9453},{"date":"2021-01-07","close":100077.5703},{"date":"2021-01-08","close":100077.5703},{"date":"2021-01-11","close":100082.4297},{"date":"2021-01-12","close":100077.5703},{"date":"2021-01-13","close":100077.5703},{"date":"2021-01-14","close":100087.2969},{"date":"2021-01-15","close":100092.1797},{"date":"2021-01-18","close":100087.2969},{"date":"2021-01-19","close":100087.2969},{"date":"2021-01-20","close":100092.1797},{"date":"2021-01-21","close":100087.2969},{"date":"2021-01-22","close":100097.0547},{"date":"2021-01-25","close":100092.1797},{"date":"2021-01-26","close":100092.1797},{"date":"2021-01-27","close":100092.1797},{"date":"2021-01-28","close":100082.4297},{"date":"2021-01-29","close":100101.9141},{"date":"2021-02-01","close":100101.9141},{"date":"2021-02-02","close":100106.7969},{"date":"2021-02-03","close":100116.5469},{"date":"2021-02-04","close":100116.5469},{"date":"2021-02-05","close":100121.4375},{"date":"2021-02-08","close":100126.2969},{"date":"2021-02-09","close":100131.1797},{"date":"2021-02-10","close":100126.2969},{"date":"2021-02-15","close":100131.1797},{"date":"2021-02-16","close":100136.0391},{"date":"2021-02-17","close":100140.9219},{"date":"2021-02-18","close":100140.9219},{"date":"2021-02-19","close":100145.7969},{"date":"2021-02-22","close":100145.7969},{"date":"2021-02-23","close":100140.9219},{"date":"2021-02-24","close":100150.6719},{"date":"2021-02-25","close":100155.5469},{"date":"2021-02-26","close":100150.6719},{"date":"2021-03-02","close":100155.5469},{"date":"2021-03-03","close":100150.6719},{"date":"2021-03-04","close":100160.4375},{"date":"2021-03-05","close":100160.4375},{"date":"2021-03-08","close":100165.2969},{"date":"2021-03-09","close":100150.6719},{"date":"2021-03-10","close":100155.5469},{"date":"2021-03-11","close":100155.5469},{"date":"2021-03-12","close":100155.5469},{"date":"2021-03-15","close":100160.4375},{"date":"2021-03-16","close":100165.2969},{"date":"2021-03-17","close":100165.2969},{"date":"2021-03-18","close":100170.1641},{"date":"2021-03-19","close":100184.7969},{"date":"2021-03-22","close":100184.7969},{"date":"2021-03-23","close":100184.7969},{"date":"2021-03-24","close":100184.7969},{"date":"2021-03-25","close":100189.6641},{"date":"2021-03-26","close":100189.6641},{"date":"2021-03-29","close":100189.6641},{"date":"2021-03-30","close":100194.5547},{"date":"2021-03-31","close":100194.5547},{"date":"2021-04-01","close":100194.5547},{"date":"2021-04-02","close":100199.4219},{"date":"2021-04-05","close":101868.557},{"date":"2021-04-06","close":100204.2891},{"date":"2021-04-07","close":100214.0391},{"date":"2021-04-08","close":100214.0391},{"date":"2021-04-09","close":100218.9219},{"date":"2021-04-12","close":100223.7969},{"date":"2021-04-13","close":100218.9219},{"date":"2021-04-14","close":100218.9219},{"date":"2021-04-15","close":100228.6562},{"date":"2021-04-16","close":100223.7969},{"date":"2021-04-19","close":100223.7969},{"date":"2021-04-20","close":100228.6562},{"date":"2021-04-21","close":100228.6562},{"date":"2021-04-22","close":100233.5469},{"date":"2021-04-23","close":100238.4219},{"date":"2021-04-26","close":100238.4219},{"date":"2021-04-27","close":100233.5469},{"date":"2021-04-28","close":100238.4219},{"date":"2021-04-29","close":100238.4219},{"date":"2021-04-30","close":100243.2969},{"date":"2021-05-03","close":100238.4219},{"date":"2021-05-04","close":100257.9141},{"date":"2021-05-06","close":100257.9141},{"date":"2021-05-07","close":100262.7891},{"date":"2021-05-10","close":100257.9141},{"date":"2021-05-11","close":100267.6641},{"date":"2021-05-12","close":100267.6641},{"date":"2021-05-13","close":100272.5625},{"date":"2021-05-14","close":100277.4062},{"date":"2021-05-17","close":100277.4062},{"date":"2021-05-18","close":100282.2969},{"date":"2021-05-20","close":100282.2969},{"date":"2021-05-21","close":100287.1562},{"date":"2021-05-24","close":100282.2969},{"date":"2021-05-25","close":100287.1562},{"date":"2021-05-26","close":100282.2969},{"date":"2021-05-27","close":100282.2969},{"date":"2021-05-28","close":100287.1562},{"date":"2021-05-31","close":100277.4062},{"date":"2021-06-01","close":100267.6641},{"date":"2021-06-02","close":100272.5625},{"date":"2021-06-03","close":100277.4062},{"date":"2021-06-04","close":100277.4062},{"date":"2021-06-07","close":100277.4062},{"date":"2021-06-08","close":100282.2969},{"date":"2021-06-09","close":100287.1562},{"date":"2021-06-10","close":100287.1562},{"date":"2021-06-11","close":100267.6641},{"date":"2021-06-14","close":100262.7891},{"date":"2021-06-15","close":100253.0547},{"date":"2021-06-16","close":100238.4219},{"date":"2021-06-17","close":100243.2969},{"date":"2021-06-18","close":100243.2969},{"date":"2021-06-21","close":100243.2969},{"date":"2021-06-22","close":100238.4219},{"date":"2021-06-23","close":100238.4219},{"date":"2021-06-24","close":100238.4219},{"date":"2021-06-25","close":100228.6562},{"date":"2021-06-28","close":100209.1797},{"date":"2021-06-29","close":100194.5547},{"date":"2021-06-30","close":100199.4219},{"date":"2021-07-01","close":100199.4219},{"date":"2021-07-02","close":100204.2891},{"date":"2021-07-05","close":100214.0391},{"date":"2021-07-06","close":100218.9219},{"date":"2021-07-07","close":100228.6562},{"date":"2021-07-08","close":100248.1719},{"date":"2021-07-09","close":100257.9141},{"date":"2021-07-12","close":100262.7891},{"date":"2021-07-13","close":100253.0547},{"date":"2021-07-14","close":100253.0547},{"date":"2021-07-15","close":100262.7891},{"date":"2021-07-16","close":100243.2969},{"date":"2021-07-19","close":100243.2969},{"date":"2021-07-20","close":100248.1719},{"date":"2021-07-21","close":100253.0547},{"date":"2021-07-22","close":100257.9141},{"date":"2021-07-23","close":100262.7891},{"date":"2021-07-26","close":100262.7891},{"date":"2021-07-27","close":100267.6641},{"date":"2021-07-28","close":100267.6641},{"date":"2021-07-29","close":100272.5625},{"date":"2021-07-30","close":100272.5625},{"date":"2021-08-02","close":100267.6641},{"date":"2021-08-03","close":100272.5625},{"date":"2021-08-04","close":100277.4062},{"date":"2021-08-05","close":100277.4062},{"date":"2021-08-06","close":100272.5625},{"date":"2021-08-09","close":100272.5625},{"date":"2021-08-10","close":100277.4062},{"date":"2021-08-11","close":100272.5625},{"date":"2021-08-12","close":100277.4062},{"date":"2021-08-13","close":100277.4062},{"date":"2021-08-17","close":100287.1562},{"date":"2021-08-18","close":100282.2969},{"date":"2021-08-19","close":100292.0312},{"date":"2021-08-20","close":100287.1562},{"date":"2021-08-23","close":100287.1562},{"date":"2021-08-24","close":100282.2969},{"date":"2021-08-25","close":100257.9141},{"date":"2021-08-26","close":100272.5625},{"date":"2021-08-27","close":100272.5625},{"date":"2021-08-30","close":100277.4062},{"date":"2021-08-31","close":100282.2969},{"date":"2021-09-01","close":100282.2969},{"date":"2021-09-02","close":100296.9297},{"date":"2021-09-03","close":100306.6719},{"date":"2021-09-06","close":100311.5312},{"date":"2021-09-07","close":100311.5312},{"date":"2021-09-08","close":100316.4219},{"date":"2021-09-09","close":100326.1562},{"date":"2021-09-10","close":100316.4219},{"date":"2021-09-13","close":100321.2891},{"date":"2021-09-14","close":100311.5312},{"date":"2021-09-15","close":100316.4219},{"date":"2021-09-16","close":100340.7812},{"date":"2021-09-17","close":100340.7812},{"date":"2021-09-23","close":100335.9297},{"date":"2021-09-24","close":100340.7812},{"date":"2021-09-27","close":100340.7812},{"date":"2021-09-28","close":100350.5391},{"date":"2021-09-29","close":100350.5391},{"date":"2021-09-30","close":100355.4219},{"date":"2021-10-01","close":100360.2812},{"date":"2021-10-05","close":100355.4219},{"date":"2021-10-06","close":100365.1641},{"date":"2021-10-07","close":100370.0391},{"date":"2021-10-08","close":100374.9062},{"date":"2021-10-12","close":100360.2812},{"date":"2021-10-13","close":100374.9062},{"date":"2021-10-14","close":100389.5234},{"date":"2021-10-15","close":100384.6797},{"date":"2021-10-18","close":100389.5234},{"date":"2021-10-19","close":100384.6797},{"date":"2021-10-20","close":100384.6797},{"date":"2021-10-21","close":100399.2891},{"date":"2021-10-22","close":100404.1562},{"date":"2021-10-25","close":100399.2891},{"date":"2021-10-26","close":100389.5234},{"date":"2021-10-27","close":100384.6797},{"date":"2021-10-28","close":100365.1641},{"date":"2021-10-29","close":100345.6641},{"date":"2021-11-01","close":100345.6641},{"date":"2021-11-02","close":100340.7812},{"date":"2021-11-03","close":100360.2812},{"date":"2021-11-04","close":100360.2812},{"date":"2021-11-05","close":100365.1641},{"date":"2021-11-08","close":100365.1641},{"date":"2021-11-09","close":100374.9062},{"date":"2021-11-10","close":100379.7812},{"date":"2021-11-11","close":100394.4062},{"date":"2021-11-12","close":100394.4062},{"date":"2021-11-15","close":100409.0391},{"date":"2021-11-16","close":100409.0391},{"date":"2021-11-17","close":100409.0391},{"date":"2021-11-18","close":100423.6484},{"date":"2021-11-19","close":100423.6484},{"date":"2021-11-22","close":100418.7734},{"date":"2021-11-23","close":100413.9141},{"date":"2021-11-24","close":100409.0391},{"date":"2021-11-25","close":100409.0391},{"date":"2021-11-26","close":100409.0391},{"date":"2021-11-29","close":100404.1562},{"date":"2021-11-30","close":100413.9141},{"date":"2021-12-01","close":100418.7734},{"date":"2021-12-02","close":100423.6484},{"date":"2021-12-03","close":100433.4141},{"date":"2021-12-06","close":100433.4141},{"date":"2021-12-07","close":100438.2734},{"date":"2021-12-08","close":100443.1641},{"date":"2021-12-09","close":100448.0469},{"date":"2021-12-10","close":100462.6641},{"date":"2021-12-13","close":100462.6641},{"date":"2021-12-14","close":100477.2812},{"date":"2021-12-15","close":100467.5312},{"date":"2021-12-16","close":100487.0312},{"date":"2021-12-17","close":100501.6406},{"date":"2021-12-20","close":100487.0312},{"date":"2021-12-21","close":100501.6406},{"date":"2021-12-22","close":100506.5156},{"date":"2021-12-23","close":100511.4141},{"date":"2021-12-24","close":100511.4141},{"date":"2021-12-27","close":100511.4141},{"date":"2021-12-28","close":100521.1484},{"date":"2021-12-29","close":100530.9062},{"date":"2021-12-30","close":100526.0391},{"date":"2022-01-03","close":102199.9162},{"date":"2022-01-04","close":100535.7578},{"date":"2022-01-05","close":100540.6484},{"date":"2022-01-06","close":100540.6484},{"date":"2022-01-07","close":100540.6484},{"date":"2022-01-10","close":100540.6484},{"date":"2022-01-11","close":100535.7578},{"date":"2022-01-12","close":100545.5312},{"date":"2022-01-13","close":100555.2734},{"date":"2022-01-14","close":100545.5312},{"date":"2022-01-17","close":100521.1484},{"date":"2022-01-18","close":100526.0391},{"date":"2022-01-19","close":100540.6484},{"date":"2022-01-20","close":100550.3984},{"date":"2022-01-21","close":100545.5312},{"date":"2022-01-24","close":100555.2734},{"date":"2022-01-25","close":100555.2734},{"date":"2022-01-26","close":100550.3984},{"date":"2022-01-27","close":100569.9062},{"date":"2022-01-28","close":100574.7734},{"date":"2022-02-03","close":100584.5234},{"date":"2022-02-04","close":100589.3984},{"date":"2022-02-07","close":100599.1484},{"date":"2022-02-08","close":100604.0078},{"date":"2022-02-09","close":100604.0078},{"date":"2022-02-10","close":100618.6328},{"date":"2022-02-11","close":100613.7734},{"date":"2022-02-14","close":102294.445},{"date":"2022-02-15","close":100613.7734},{"date":"2022-02-16","close":100628.3906},{"date":"2022-02-17","close":100633.2734},{"date":"2022-02-18","close":100638.1406},{"date":"2022-02-21","close":100638.1406},{"date":"2022-02-22","close":100643.0234},{"date":"2022-02-23","close":100643.0234},{"date":"2022-02-24","close":100652.7734},{"date":"2022-02-25","close":100667.3906},{"date":"2022-02-28","close":100672.2656},{"date":"2022-03-02","close":100677.1406},{"date":"2022-03-03","close":100686.8984},{"date":"2022-03-04","close":100691.7578},{"date":"2022-03-07","close":100691.7578},{"date":"2022-03-08","close":100711.2578},{"date":"2022-03-10","close":100716.1484},{"date":"2022-03-11","close":100730.7578},{"date":"2022-03-14","close":100730.7578},{"date":"2022-03-15","close":100735.6328},{"date":"2022-03-16","close":100740.5234},{"date":"2022-03-17","close":100755.1406},{"date":"2022-03-18","close":100760.0},{"date":"2022-03-21","close":100760.0},{"date":"2022-03-22","close":100750.2656},{"date":"2022-03-23","close":100750.2656},{"date":"2022-03-24","close":100745.3828},{"date":"2022-03-25","close":100745.3828},{"date":"2022-03-28","close":100735.6328},{"date":"2022-03-29","close":100701.5156},{"date":"2022-03-30","close":100706.3828},{"date":"2022-03-31","close":100716.1484},{"date":"2022-04-01","close":100716.1484},{"date":"2022-04-04","close":100711.2578},{"date":"2022-04-05","close":100701.5156},{"date":"2022-04-06","close":100701.5156},{"date":"2022-04-07","close":100711.2578},{"date":"2022-04-08","close":100706.3828},{"date":"2022-04-11","close":100691.7578},{"date":"2022-04-12","close":100682.0234},{"date":"2022-04-13","close":100667.3906},{"date":"2022-04-14","close":100701.5156},{"date":"2022-04-15","close":100686.8984},{"date":"2022-04-18","close":100696.6328},{"date":"2022-04-19","close":100701.5156},{"date":"2022-04-20","close":100701.5156},{"date":"2022-04-21","close":100725.875},{"date":"2022-04-22","close":100740.5234},{"date":"2022-04-25","close":100745.3828},{"date":"2022-04-26","close":100750.2656},{"date":"2022-04-27","close":100769.7578},{"date":"2022-04-28","close":100784.3828},{"date":"2022-04-29","close":100779.5156},{"date":"2022-05-02","close":102456.0589},{"date":"2022-05-03","close":100764.8906},{"date":"2022-05-04","close":100799.0234},{"date":"2022-05-06","close":100789.2578},{"date":"2022-05-09","close":102465.2068},{"date":"2022-05-10","close":100813.6328},{"date":"2022-05-11","close":100828.2656},{"date":"2022-05-12","close":100842.8828},{"date":"2022-05-13","close":100852.6328},{"date":"2022-05-16","close":100842.8828},{"date":"2022-05-17","close":100818.5078},{"date":"2022-05-18","close":100818.5078},{"date":"2022-05-19","close":100842.8828},{"date":"2022-05-20","close":100833.1328},{"date":"2022-05-23","close":100842.8828},{"date":"2022-05-24","close":100828.2656},{"date":"2022-05-25","close":100847.7578},{"date":"2022-05-26","close":100862.3906},{"date":"2022-05-27","close":100838.0078},{"date":"2022-05-30","close":100852.6328},{"date":"2022-05-31","close":100857.5078},{"date":"2022-06-02","close":100847.7578},{"date":"2022-06-03","close":100862.3906},{"date":"2022-06-07","close":100862.3906},{"date":"2022-06-08","close":100862.3906},{"date":"2022-06-09","close":100877.0156},{"date":"2022-06-10","close":100881.875},{"date":"2022-06-13","close":100867.25},{"date":"2022-06-14","close":100852.6328},{"date":"2022-06-15","close":100808.75},{"date":"2022-06-16","close":100755.1406},{"date":"2022-06-17","close":100774.6406},{"date":"2022-06-20","close":100789.2578},{"date":"2022-06-21","close":100799.0234},{"date":"2022-06-22","close":100808.75},{"date":"2022-06-23","close":100813.6328},{"date":"2022-06-24","close":100828.2656},{"date":"2022-06-27","close":100833.1328},{"date":"2022-06-28","close":100823.3672},{"date":"2022-06-29","close":100828.2656},{"date":"2022-06-30","close":100813.6328},{"date":"2022-07-01","close":100799.0234},{"date":"2022-07-04","close":100803.8828},{"date":"2022-07-05","close":100808.75},{"date":"2022-07-06","close":100803.8828},{"date":"2022-07-07","close":100828.2656},{"date":"2022-07-08","close":100823.3672},{"date":"2022-07-11","close":100808.75},{"date":"2022-07-12","close":100818.5078},{"date":"2022-07-13","close":100813.6328},{"date":"2022-07-14","close":100818.5078},{"date":"2022-07-15","close":100794.125},{"date":"2022-07-18","close":100803.8828},{"date":"2022-07-19","close":100823.3672},{"date":"2022-07-20","close":100823.3672},{"date":"2022-07-21","close":100842.8828},{"date":"2022-07-22","close":100857.5078},{"date":"2022-07-25","close":100867.25},{"date":"2022-07-26","close":100877.0156},{"date":"2022-07-27","close":100872.1172},{"date":"2022-07-28","close":100891.6406},{"date":"2022-07-29","close":100911.1328},{"date":"2022-08-01","close":100911.1328},{"date":"2022-08-02","close":100935.4922},{"date":"2022-08-03","close":100930.6328},{"date":"2022-08-04","close":100954.9922},{"date":"2022-08-05","close":100974.5},{"date":"2022-08-08","close":100979.3828},{"date":"2022-08-09","close":100984.2266},{"date":"2022-08-10","close":100994.0156},{"date":"2022-08-11","close":101013.5},{"date":"2022-08-12","close":101018.3672},{"date":"2022-08-16","close":101028.125},{"date":"2022-08-17","close":101047.6172},{"date":"2022-08-18","close":101062.2422},{"date":"2022-08-19","close":101057.3672},{"date":"2022-08-22","close":101057.3672},{"date":"2022-08-23","close":101052.5078},{"date":"2022-08-24","close":101033.0},{"date":"2022-08-25","close":101028.125},{"date":"2022-08-26","close":100950.1328},{"date":"2022-08-29","close":100989.125},{"date":"2022-08-30","close":100964.7578},{"date":"2022-08-31","close":100994.0156},{"date":"2022-09-01","close":101013.5},{"date":"2022-09-02","close":101008.6172},{"date":"2022-09-05","close":101033.0},{"date":"2022-09-06","close":101062.2422},{"date":"2022-09-07","close":101091.5},{"date":"2022-09-08","close":101101.2344},{"date":"2022-09-13","close":101081.7422},{"date":"2022-09-14","close":101135.3672},{"date":"2022-09-15","close":101135.3672},{"date":"2022-09-16","close":101149.9922},{"date":"2022-09-19","close":101154.8594},{"date":"2022-09-20","close":101164.625},{"date":"2022-09-21","close":101164.625},{"date":"2022-09-22","close":101130.4922},{"date":"2022-09-23","close":101042.7422},{"date":"2022-09-26","close":101023.25},{"date":"2022-09-27","close":101033.0},{"date":"2022-09-28","close":101033.0},{"date":"2022-09-29","close":101096.3438},{"date":"2022-09-30","close":101135.3672},{"date":"2022-10-04","close":101149.9922},{"date":"2022-10-05","close":101174.3594},{"date":"2022-10-06","close":101208.4844},{"date":"2022-10-07","close":101242.6016},{"date":"2022-10-11","close":101227.9844},{"date":"2022-10-12","close":101237.7266},{"date":"2022-10-13","close":101257.2344},{"date":"2022-10-14","close":101257.2344},{"date":"2022-10-17","close":101281.6094},{"date":"2022-10-18","close":101276.7422},{"date":"2022-10-19","close":101266.9922},{"date":"2022-10-20","close":101281.6094},{"date":"2022-10-21","close":101281.6094},{"date":"2022-10-24","close":101266.9922},{"date":"2022-10-25","close":101266.9922},{"date":"2022-10-26","close":101266.9922},{"date":"2022-10-27","close":101286.4766},{"date":"2022-10-28","close":101276.7422},{"date":"2022-10-31","close":101286.4766},{"date":"2022-11-01","close":101281.6094},{"date":"2022-11-02","close":101281.6094},{"date":"2022-11-03","close":101286.4766},{"date":"2022-11-04","close":101286.4766},{"date":"2022-11-07","close":101310.8672},{"date":"2022-11-08","close":101305.9688},{"date":"2022-11-09","close":101305.9688},{"date":"2022-11-10","close":101344.9766},{"date":"2022-11-11","close":101369.3438},{"date":"2022-11-14","close":101398.6172},{"date":"2022-11-15","close":101403.4688},{"date":"2022-11-16","close":101422.9688},{"date":"2022-11-17","close":101432.7188},{"date":"2022-11-18","close":101442.4688},{"date":"2022-11-21","close":101457.0938},{"date":"2022-11-22","close":101457.0938},{"date":"2022-11-23","close":101466.8359},{"date":"2022-11-24","close":101491.2031},{"date":"2022-11-25","close":101539.9531},{"date":"2022-11-28","close":101569.2109},{"date":"2022-11-29","close":101578.9453},{"date":"2022-11-30","close":101569.2109},{"date":"2022-12-01","close":101603.3203},{"date":"2022-12-02","close":101642.3203},{"date":"2022-12-05","close":101666.7031},{"date":"2022-12-06","close":101671.5859},{"date":"2022-12-07","close":101691.0703},{"date":"2022-12-08","close":101700.8359},{"date":"2022-12-09","close":101700.8359},{"date":"2022-12-12","close":101705.6953},{"date":"2022-12-13","close":101720.3203},{"date":"2022-12-14","close":101720.3203},{"date":"2022-12-15","close":101759.3281},{"date":"2022-12-16","close":101764.1953},{"date":"2022-12-19","close":101769.0703},{"date":"2022-12-20","close":101769.0703},{"date":"2022-12-21","close":101769.0703},{"date":"2022-12-22","close":101773.9453},{"date":"2022-12-23","close":101803.1875},{"date":"2022-12-26","close":101803.1875},{"date":"2022-12-27","close":101803.1875},{"date":"2022-12-28","close":101856.8125},{"date":"2022-12-29","close":101866.5859},{"date":"2023-01-02","close":101890.9453},{"date":"2023-01-03","close":101890.9453},{"date":"2023-01-04","close":101934.8125},{"date":"2023-01-05","close":101983.5703},{"date":"2023-01-06","close":102003.0625},{"date":"2023-01-09","close":102027.4297},{"date":"2023-01-10","close":102022.5547},{"date":"2023-01-11","close":102037.1797},{"date":"2023-01-12","close":102081.0625},{"date":"2023-01-13","close":102076.1875},{"date":"2023-01-16","close":102095.6875},{"date":"2023-01-17","close":102090.8125},{"date":"2023-01-18","close":102100.5547},{"date":"2023-01-19","close":102154.1797},{"date":"2023-01-20","close":102198.0547},{"date":"2023-01-25","close":102198.0547},{"date":"2023-01-26","close":102222.4141},{"date":"2023-01-27","close":102232.1797},{"date":"2023-01-30","close":102251.6641},{"date":"2023-01-31","close":102266.3047},{"date":"2023-02-01","close":102280.9297},{"date":"2023-02-02","close":102310.1641},{"date":"2023-02-03","close":102334.5391},{"date":"2023-02-06","close":102344.2891},{"date":"2023-02-07","close":102349.1641},{"date":"2023-02-08","close":102358.8984},{"date":"2023-02-09","close":102383.2969},{"date":"2023-02-10","close":102388.1484},{"date":"2023-02-13","close":102378.4141},{"date":"2023-02-14","close":102383.2969},{"date":"2023-02-15","close":102378.4141},{"date":"2023-02-16","close":102397.9141},{"date":"2023-02-17","close":102378.4141},{"date":"2023-02-20","close":102402.7812},{"date":"2023-02-21","close":102402.7812},{"date":"2023-02-22","close":102402.7812},{"date":"2023-02-23","close":102427.1641},{"date":"2023-02-24","close":102446.6484},{"date":"2023-02-27","close":102456.4141},{"date":"2023-02-28","close":102436.9062},{"date":"2023-03-02","close":102451.5312},{"date":"2023-03-03","close":102456.4141},{"date":"2023-03-06","close":102485.6562},{"date":"2023-03-07","close":102510.0391},{"date":"2023-03-08","close":102510.0391},{"date":"2023-03-09","close":102534.3906},{"date":"2023-03-10","close":102583.1406},{"date":"2023-03-13","close":102651.4062},{"date":"2023-03-14","close":102695.2578},{"date":"2023-03-15","close":102695.2578},{"date":"2023-03-16","close":102744.0078},{"date":"2023-03-17","close":102758.6328},{"date":"2023-03-20","close":102797.6406},{"date":"2023-03-21","close":102802.5234},{"date":"2023-03-22","close":102812.2578},{"date":"2023-03-23","close":102836.625},{"date":"2023-03-24","close":102861.0},{"date":"2023-03-27","close":102865.8828},{"date":"2023-03-28","close":102875.6406},{"date":"2023-03-29","close":102890.2656},{"date":"2023-03-30","close":102924.375},{"date":"2023-03-31","close":102939.0},{"date":"2023-04-03","close":102948.7422},{"date":"2023-04-04","close":102968.2578},{"date":"2023-04-05","close":102968.2578},{"date":"2023-04-06","close":103002.3672},{"date":"2023-04-07","close":103021.875},{"date":"2023-04-10","close":103036.4844},{"date":"2023-04-11","close":103041.375},{"date":"2023-04-12","close":103041.375},{"date":"2023-04-13","close":103065.75},{"date":"2023-04-14","close":103090.1094},{"date":"2023-04-17","close":103104.7422},{"date":"2023-04-18","close":103099.8828},{"date":"2023-04-19","close":103119.3594},{"date":"2023-04-20","close":103138.8672},{"date":"2023-04-21","close":103143.7344},{"date":"2023-04-24","close":103158.3516},{"date":"2023-04-25","close":103172.9688},{"date":"2023-04-26","close":103177.8594},{"date":"2023-04-27","close":103197.3672},{"date":"2023-04-28","close":103202.2344},{"date":"2023-05-02","close":103192.4844},{"date":"2023-05-03","close":103226.6094},{"date":"2023-05-04","close":103250.9922},{"date":"2023-05-08","close":103246.1094},{"date":"2023-05-09","close":103260.7266},{"date":"2023-05-10","close":103260.7266},{"date":"2023-05-11","close":103275.3516},{"date":"2023-05-12","close":103285.1016},{"date":"2023-05-15","close":103285.1016},{"date":"2023-05-16","close":103289.9766},{"date":"2023-05-17","close":103299.7344},{"date":"2023-05-18","close":105033.7488},{"date":"2023-05-19","close":103304.6016},{"date":"2023-05-22","close":103304.6016},{"date":"2023-05-23","close":103333.8516},{"date":"2023-05-24","close":105048.9954},{"date":"2023-05-25","close":103338.7344},{"date":"2023-05-26","close":103348.4766},{"date":"2023-05-30","close":103353.3438},{"date":"2023-05-31","close":103363.0938},{"date":"2023-06-01","close":103397.2188},{"date":"2023-06-02","close":103402.0859},{"date":"2023-06-05","close":103421.6016},{"date":"2023-06-07","close":103553.2109},{"date":"2023-06-08","close":103460.5938},{"date":"2023-06-09","close":103470.3516},{"date":"2023-06-12","close":103494.7109},{"date":"2023-06-13","close":103499.6016},{"date":"2023-06-14","close":103509.3359},{"date":"2023-06-15","close":103523.9688},{"date":"2023-06-16","close":103533.7266},{"date":"2023-06-19","close":103538.5703},{"date":"2023-06-20","close":103548.3438},{"date":"2023-06-21","close":103562.9688},{"date":"2023-06-22","close":103592.2031},{"date":"2023-06-23","close":103606.8203},{"date":"2023-06-26","close":103616.5938},{"date":"2023-06-27","close":103621.4375},{"date":"2023-06-28","close":103640.9453},{"date":"2023-06-29","close":103650.7109},{"date":"2023-06-30","close":103655.5703},{"date":"2023-07-03","close":105375.2724},{"date":"2023-07-04","close":105390.519},{"date":"2023-07-05","close":105404.7491},{"date":"2023-07-06","close":105428.1272},{"date":"2023-07-07","close":103699.4766},{"date":"2023-07-10","close":103689.7031},{"date":"2023-07-11","close":105433.2094},{"date":"2023-07-12","close":105438.2916},{"date":"2023-07-13","close":105463.7026},{"date":"2023-07-14","close":103772.5781},{"date":"2023-07-17","close":103782.3203},{"date":"2023-07-18","close":105514.5246},{"date":"2023-07-19","close":103801.8281},{"date":"2023-07-20","close":103835.9531},{"date":"2023-07-21","close":103850.5703},{"date":"2023-07-24","close":103860.3359},{"date":"2023-07-25","close":105594.8233},{"date":"2023-07-26","close":103889.5703},{"date":"2023-07-27","close":105648.6945},{"date":"2023-07-28","close":103933.4375},{"date":"2023-07-31","close":105657.8425},{"date":"2023-08-01","close":105678.1713},{"date":"2023-08-02","close":105673.0891},{"date":"2023-08-03","close":103977.3125},{"date":"2023-08-04","close":103991.9375},{"date":"2023-08-07","close":104011.4375},{"date":"2023-08-08","close":104030.9375},{"date":"2023-08-09","close":104026.0547},{"date":"2023-08-10","close":104055.3047},{"date":"2023-08-11","close":104069.9219},{"date":"2023-08-14","close":104065.0703},{"date":"2023-08-16","close":104084.5547},{"date":"2023-08-17","close":104108.9297},{"date":"2023-08-18","close":104133.3125},{"date":"2023-08-21","close":104133.3125},{"date":"2023-08-22","close":104147.9297},{"date":"2023-08-23","close":104147.9297},{"date":"2023-08-24","close":104167.4375},{"date":"2023-08-25","close":104186.9141},{"date":"2023-08-28","close":104201.5391},{"date":"2023-08-29","close":104196.6719},{"date":"2023-08-30","close":104225.9219},{"date":"2023-08-31","close":104255.1719},{"date":"2023-09-01","close":104264.9141},{"date":"2023-09-04","close":104260.0469},{"date":"2023-09-05","close":104279.5391},{"date":"2023-09-06","close":104264.9141},{"date":"2023-09-07","close":104284.4219},{"date":"2023-09-08","close":104308.8047},{"date":"2023-09-11","close":104313.6641},{"date":"2023-09-12","close":104303.9141},{"date":"2023-09-13","close":104313.6641},{"date":"2023-09-14","close":104352.6641},{"date":"2023-09-15","close":104347.7969},{"date":"2023-09-18","close":104362.4141},{"date":"2023-09-19","close":104357.5391},{"date":"2023-09-20","close":104367.2891},{"date":"2023-09-21","close":104406.2969},{"date":"2023-09-22","close":104396.5391},{"date":"2023-09-25","close":104430.6641},{"date":"2023-09-26","close":104503.7891},{"date":"2023-09-27","close":104537.8984},{"date":"2023-10-04","close":104498.9141},{"date":"2023-10-05","close":104562.2734},{"date":"2023-10-06","close":104552.5156},{"date":"2023-10-10","close":104586.6484},{"date":"2023-10-11","close":104581.7812},{"date":"2023-10-12","close":104615.9062},{"date":"2023-10-13","close":104640.2734},{"date":"2023-10-16","close":104645.1406},{"date":"2023-10-17","close":104659.7734},{"date":"2023-10-18","close":104674.3984},{"date":"2023-10-19","close":104698.7656},{"date":"2023-10-20","close":104718.2578},{"date":"2023-10-23","close":104718.2578},{"date":"2023-10-24","close":104732.8906},{"date":"2023-10-25","close":104737.7578},{"date":"2023-10-26","close":104747.5078},{"date":"2023-10-27","close":104776.7656},{"date":"2023-10-30","close":104771.8828},{"date":"2023-10-31","close":104776.7656},{"date":"2023-11-01","close":104786.5156},{"date":"2023-11-02","close":104830.375},{"date":"2023-11-03","close":104849.8984},{"date":"2023-11-06","close":104859.6172},{"date":"2023-11-07","close":104874.25},{"date":"2023-11-08","close":104879.1328},{"date":"2023-11-09","close":104903.5078},{"date":"2023-11-10","close":104918.1328},{"date":"2023-11-13","close":104918.1328},{"date":"2023-11-14","close":104937.6406},{"date":"2023-11-15","close":104962.0078},{"date":"2023-11-16","close":104996.125},{"date":"2023-11-17","close":105030.2422},{"date":"2023-11-20","close":105025.375},{"date":"2023-11-21","close":105030.2422},{"date":"2023-11-22","close":105040.0},{"date":"2023-11-23","close":105069.2422},{"date":"2023-11-24","close":105083.8672},{"date":"2023-11-27","close":105088.7422},{"date":"2023-11-28","close":105103.375},{"date":"2023-11-29","close":105132.6094},{"date":"2023-11-30","close":105171.6094},{"date":"2023-12-01","close":105176.4844},{"date":"2023-12-04","close":105215.4844},{"date":"2023-12-05","close":105234.9844},{"date":"2023-12-06","close":105239.8516},{"date":"2023-12-07","close":105254.4844},{"date":"2023-12-08","close":105278.8516},{"date":"2023-12-11","close":105288.5938},{"date":"2023-12-12","close":105288.5938},{"date":"2023-12-13","close":105312.9844},{"date":"2023-12-14","close":105390.9531},{"date":"2023-12-15","close":105405.5938},{"date":"2023-12-18","close":105410.4844},{"date":"2023-12-19","close":105420.2188},{"date":"2023-12-20","close":105439.7188},{"date":"2023-12-21","close":105473.8516},{"date":"2023-12-22","close":105483.6016},{"date":"2023-12-26","close":105488.4609},{"date":"2023-12-27","close":105532.3359},{"date":"2023-12-28","close":105542.1016},{"date":"2024-01-02","close":105581.0859},{"date":"2024-01-03","close":105581.0859},{"date":"2024-01-04","close":105610.3438},{"date":"2024-01-05","close":105624.9609},{"date":"2024-01-08","close":105634.7188},{"date":"2024-01-09","close":105649.3359},{"date":"2024-01-10","close":105668.8359},{"date":"2024-01-11","close":105702.9609},{"date":"2024-01-12","close":105717.5859},{"date":"2024-01-15","close":105751.7109},{"date":"2024-01-16","close":105741.9375},{"date":"2024-01-17","close":105746.8359},{"date":"2024-01-18","close":107526.0578},{"date":"2024-01-19","close":105776.0781},{"date":"2024-01-22","close":105800.4531},{"date":"2024-01-23","close":105810.1875},{"date":"2024-01-24","close":105819.9609},{"date":"2024-01-25","close":105844.3125},{"date":"2024-01-26","close":105849.1953},{"date":"2024-01-29","close":105854.0703},{"date":"2024-01-30","close":105361.7109},{"date":"2024-01-31","close":105883.3125},{"date":"2024-02-01","close":105912.5625},{"date":"2024-02-02","close":105907.7031},{"date":"2024-02-05","close":105927.1875},{"date":"2024-02-06","close":105912.5625},{"date":"2024-02-07","close":105951.5625},{"date":"2024-02-08","close":105971.0547},{"date":"2024-02-13","close":105990.5703},{"date":"2024-02-14","close":105985.6797},{"date":"2024-02-15","close":106005.1953},{"date":"2024-02-16","close":106014.9297},{"date":"2024-02-19","close":106010.0625},{"date":"2024-02-20","close":106014.9297},{"date":"2024-02-21","close":106019.8203},{"date":"2024-02-22","close":106068.5625},{"date":"2024-02-23","close":106063.6797},{"date":"2024-02-26","close":106083.1797},{"date":"2024-02-27","close":106088.0547},{"date":"2024-02-28","close":106107.5469},{"date":"2024-02-29","close":106131.9375},{"date":"2024-03-04","close":106141.6875},{"date":"2024-03-05","close":106151.4375},{"date":"2024-03-06","close":106170.9297},{"date":"2024-03-07","close":106195.3047},{"date":"2024-03-08","close":106224.5469},{"date":"2024-03-11","close":106229.4453},{"date":"2024-03-12","close":106248.9219},{"date":"2024-03-13","close":106253.8047},{"date":"2024-03-14","close":106273.2734},{"date":"2024-03-15","close":106297.6641},{"date":"2024-03-18","close":106302.5469},{"date":"2024-03-19","close":106307.4141},{"date":"2024-03-20","close":106312.2969},{"date":"2024-03-21","close":106346.3984},{"date":"2024-03-22","close":106375.6562},{"date":"2024-03-25","close":106385.3984},{"date":"2024-03-26","close":106385.3984},{"date":"2024-03-27","close":106400.0469},{"date":"2024-03-28","close":106414.6641},{"date":"2024-03-29","close":106414.6641},{"date":"2024-04-01","close":106443.9062},{"date":"2024-04-02","close":106448.7734},{"date":"2024-04-03","close":106458.5234},{"date":"2024-04-04","close":106473.1641},{"date":"2024-04-05","close":106492.6484},{"date":"2024-04-08","close":106502.4062},{"date":"2024-04-09","close":106512.1641},{"date":"2024-04-11","close":106521.8984},{"date":"2024-04-12","close":106546.2734},{"date":"2024-04-15","close":106556.0234},{"date":"2024-04-16","close":106560.9062},{"date":"2024-04-17","close":106565.7891},{"date":"2024-04-18","close":106595.0312},{"date":"2024-04-19","close":106604.7656},{"date":"2024-04-22","close":106599.9062},{"date":"2024-04-23","close":106609.6484},{"date":"2024-04-24","close":106619.4062},{"date":"2024-04-25","close":106638.8828},{"date":"2024-04-26","close":106648.6641},{"date":"2024-04-29","close":106673.0234},{"date":"2024-04-30","close":106682.7578},{"date":"2024-05-02","close":106716.8906},{"date":"2024-05-03","close":106731.5156},{"date":"2024-05-07","close":106755.875},{"date":"2024-05-08","close":106755.875},{"date":"2024-05-09","close":106794.875},{"date":"2024-05-10","close":106799.7656},{"date":"2024-05-13","close":106809.5234},{"date":"2024-05-14","close":106829.0078},{"date":"2024-05-16","close":106877.7578},{"date":"2024-05-17","close":106877.7578},{"date":"2024-05-20","close":106892.375},{"date":"2024-05-21","close":106892.375},{"date":"2024-05-22","close":106916.7422},{"date":"2024-05-23","close":106941.125},{"date":"2024-05-24","close":106950.8672},{"date":"2024-05-27","close":106955.7422},{"date":"2024-05-28","close":106970.3672},{"date":"2024-05-29","close":106970.3672},{"date":"2024-05-30","close":107009.375},{"date":"2024-05-31","close":107004.5},{"date":"2024-06-03","close":107024.0078},{"date":"2024-06-04","close":107058.125},{"date":"2024-06-05","close":107092.2344},{"date":"2024-06-07","close":107101.9922},{"date":"2024-06-10","close":107106.8594},{"date":"2024-06-11","close":107116.6172},{"date":"2024-06-12","close":107140.9922},{"date":"2024-06-13","close":107160.4766},{"date":"2024-06-14","close":107170.25},{"date":"2024-06-17","close":107184.875},{"date":"2024-06-18","close":107214.1094},{"date":"2024-06-19","close":107223.8516},{"date":"2024-06-20","close":107243.3672},{"date":"2024-06-21","close":107257.9844},{"date":"2024-06-24","close":107282.3672},{"date":"2024-06-25","close":107292.1094},{"date":"2024-06-26","close":107287.2266},{"date":"2024-06-27","close":107321.3672},{"date":"2024-06-28","close":107321.3672},{"date":"2024-07-01","close":107355.4688},{"date":"2024-07-02","close":107379.8594},{"date":"2024-07-03","close":107394.4844},{"date":"2024-07-04","close":107404.2344},{"date":"2024-07-05","close":107443.2266},{"date":"2024-07-08","close":107457.8516},{"date":"2024-07-09","close":107467.6016},{"date":"2024-07-10","close":107472.4609},{"date":"2024-07-11","close":107496.8438},{"date":"2024-07-12","close":107496.8438},{"date":"2024-07-15","close":107526.0859},{"date":"2024-07-16","close":107526.0859},{"date":"2024-07-17","close":107545.6094},{"date":"2024-07-18","close":107569.9766},{"date":"2024-07-19","close":107574.8281},{"date":"2024-07-22","close":107579.7109},{"date":"2024-07-23","close":107584.5859},{"date":"2024-07-24","close":107604.1016},{"date":"2024-07-25","close":107638.2109},{"date":"2024-07-26","close":107647.9531},{"date":"2024-07-29","close":107667.4531},{"date":"2024-07-30","close":107691.8281},{"date":"2024-07-31","close":107696.6953},{"date":"2024-08-01","close":107721.0938},{"date":"2024-08-02","close":107716.2109},{"date":"2024-08-05","close":107740.5781},{"date":"2024-08-06","close":107789.3125},{"date":"2024-08-07","close":107774.7031},{"date":"2024-08-08","close":107794.2109},{"date":"2024-08-09","close":107823.4453},{"date":"2024-08-12","close":107838.0781},{"date":"2024-08-13","close":107842.9531},{"date":"2024-08-14","close":107881.9453},{"date":"2024-08-16","close":107886.8281},{"date":"2024-08-19","close":107896.5781},{"date":"2024-08-20","close":107911.2031},{"date":"2024-08-21","close":107916.0781},{"date":"2024-08-22","close":107945.3125},{"date":"2024-08-23","close":107950.1953},{"date":"2024-08-26","close":107974.5469},{"date":"2024-08-27","close":109766.2899},{"date":"2024-08-28","close":107979.4375},{"date":"2024-08-29","close":108003.8203},{"date":"2024-08-30","close":108013.5469},{"date":"2024-09-02","close":108018.4297},{"date":"2024-09-03","close":108033.0469},{"date":"2024-09-04","close":108052.5703},{"date":"2024-09-05","close":108081.8125},{"date":"2024-09-06","close":108101.3125},{"date":"2024-09-09","close":108111.0625},{"date":"2024-09-10","close":108135.4375},{"date":"2024-09-11","close":108145.1719},{"date":"2024-09-12","close":108189.0469},{"date":"2024-09-13","close":108218.2969},{"date":"2024-09-19","close":108247.5469},{"date":"2024-09-20","close":108252.4141},{"date":"2024-09-23","close":108267.0469},{"date":"2024-09-24","close":108281.6719},{"date":"2024-09-25","close":108301.1797},{"date":"2024-09-26","close":108330.4219},{"date":"2024-09-27","close":108340.1641},{"date":"2024-09-30","close":108364.5312},{"date":"2024-10-02","close":108393.7891},{"date":"2024-10-04","close":108403.5391},{"date":"2024-10-07","close":108418.1797},{"date":"2024-10-08","close":108413.2812},{"date":"2024-10-10","close":108442.5312},{"date":"2024-10-11","close":108457.1641},{"date":"2024-10-14","close":108471.8047},{"date":"2024-10-15","close":108486.4141},{"date":"2024-10-16","close":108486.4141},{"date":"2024-10-17","close":108505.9219},{"date":"2024-10-18","close":108515.6562},{"date":"2024-10-21","close":108515.6562},{"date":"2024-10-22","close":108540.0234},{"date":"2024-10-23","close":108544.9062},{"date":"2024-10-24","close":108574.1562},{"date":"2024-10-25","close":108579.0156},{"date":"2024-10-28","close":108593.6484},{"date":"2024-10-29","close":108598.5234},{"date":"2024-10-30","close":110410.7124},{"date":"2024-10-31","close":108632.6641},{"date":"2024-11-01","close":108642.3984},{"date":"2024-11-04","close":108652.1406},{"date":"2024-11-05","close":110466.6165},{"date":"2024-11-06","close":108671.6562},{"date":"2024-11-07","close":108696.0234},{"date":"2024-11-08","close":108705.7656},{"date":"2024-11-11","close":108710.6484},{"date":"2024-11-12","close":108720.3906},{"date":"2024-11-13","close":108720.3906},{"date":"2024-11-14","close":108739.875},{"date":"2024-11-15","close":108744.7734},{"date":"2024-11-18","close":108754.5156},{"date":"2024-11-19","close":108769.1406},{"date":"2024-11-20","close":108778.8984},{"date":"2024-11-21","close":108803.2578},{"date":"2024-11-22","close":108813.0},{"date":"2024-11-25","close":108837.3984},{"date":"2024-11-26","close":108837.3984},{"date":"2024-11-27","close":108847.125},{"date":"2024-11-28","close":108881.2578},{"date":"2024-11-29","close":108929.9922},{"date":"2024-12-02","close":108944.6172},{"date":"2024-12-03","close":108934.8828},{"date":"2024-12-04","close":108954.3906},{"date":"2024-12-05","close":108973.8672},{"date":"2024-12-06","close":108973.8672},{"date":"2024-12-09","close":108988.5},{"date":"2024-12-10","close":109003.1328},{"date":"2024-12-11","close":108993.375},{"date":"2024-12-12","close":109022.625},{"date":"2024-12-13","close":109037.2422},{"date":"2024-12-16","close":109056.7422},{"date":"2024-12-17","close":109051.8828},{"date":"2024-12-18","close":109071.3672},{"date":"2024-12-19","close":109085.9922},{"date":"2024-12-20","close":109100.625},{"date":"2024-12-23","close":109120.1094},{"date":"2024-12-24","close":109124.9922},{"date":"2024-12-26","close":109129.8828},{"date":"2024-12-27","close":109154.2422},{"date":"2024-12-30","close":109159.1094},{"date":"2025-01-02","close":109232.2422},{"date":"2025-01-03","close":109222.4766},{"date":"2025-01-06","close":109241.9844},{"date":"2025-01-07","close":109246.8516},{"date":"2025-01-08","close":109261.4766},{"date":"2025-01-09","close":109285.8594},{"date":"2025-01-10","close":109295.5859},{"date":"2025-01-13","close":109300.4844},{"date":"2025-01-14","close":109315.1094},{"date":"2025-01-15","close":109319.9922},{"date":"2025-01-16","close":109329.7344},{"date":"2025-01-17","close":109363.8438},{"date":"2025-01-20","close":109358.9688},{"date":"2025-01-21","close":109368.7422},{"date":"2025-01-22","close":109373.6016},{"date":"2025-01-23","close":109417.4766},{"date":"2025-01-24","close":109432.1094},{"date":"2025-01-31","close":109456.4844},{"date":"2025-02-03","close":109471.0938},{"date":"2025-02-04","close":109475.9688},{"date":"2025-02-05","close":109480.8516},{"date":"2025-02-06","close":109500.3438},{"date":"2025-02-07","close":109505.2266},{"date":"2025-02-10","close":109519.8359},{"date":"2025-02-11","close":109524.7109},{"date":"2025-02-12","close":109534.4766},{"date":"2025-02-13","close":109563.7266},{"date":"2025-02-14","close":109573.4688},{"date":"2025-02-17","close":109583.2109},{"date":"2025-02-18","close":109588.0781},{"date":"2025-02-19","close":109588.0781},{"date":"2025-02-20","close":109622.2109},{"date":"2025-02-21","close":109636.8516},{"date":"2025-02-24","close":109641.7031},{"date":"2025-02-25","close":109651.4688},{"date":"2025-02-26","close":109666.0781},{"date":"2025-02-27","close":109690.4609},{"date":"2025-02-28","close":109695.3359},{"date":"2025-03-04","close":109700.2031},{"date":"2025-03-05","close":109719.7031},{"date":"2025-03-06","close":109734.3359},{"date":"2025-03-07","close":109748.9609},{"date":"2025-03-10","close":109753.8281},{"date":"2025-03-11","close":109753.8281},{"date":"2025-03-12","close":109768.4453},{"date":"2025-03-13","close":109792.8281},{"date":"2025-03-14","close":109783.0703},{"date":"2025-03-17","close":109792.8281},{"date":"2025-03-18","close":109807.4453},{"date":"2025-03-19","close":109822.0859},{"date":"2025-03-20","close":109841.5625},{"date":"2025-03-21","close":109846.4531},{"date":"2025-03-24","close":109851.3359},{"date":"2025-03-25","close":109851.3359},{"date":"2025-03-26","close":109861.0703},{"date":"2025-03-27","close":109890.3203},{"date":"2025-03-28","close":109890.3203},{"date":"2025-03-31","close":109924.4453},{"date":"2025-04-01","close":109914.7031},{"date":"2025-04-02","close":109929.3125},{"date":"2025-04-03","close":109963.4531},{"date":"2025-04-04","close":109992.6719},{"date":"2025-04-07","close":110012.1953},{"date":"2025-04-08","close":110031.6797},{"date":"2025-04-09","close":110036.5625},{"date":"2025-04-10","close":110065.8203},{"date":"2025-04-11","close":110075.5625},{"date":"2025-04-14","close":110085.3125},{"date":"2025-04-15","close":110090.1797},{"date":"2025-04-16","close":110095.0469},{"date":"2025-04-17","close":110114.5547},{"date":"2025-04-18","close":110124.3047},{"date":"2025-04-21","close":110153.5625},{"date":"2025-04-22","close":110158.4375},{"date":"2025-04-23","close":110173.0703},{"date":"2025-04-24","close":110177.9141},{"date":"2025-04-25","close":110207.1719},{"date":"2025-04-28","close":110216.9297},{"date":"2025-04-29","close":110231.5469},{"date":"2025-04-30","close":110270.5469},{"date":"2025-05-02","close":110280.2969},{"date":"2025-05-07","close":110299.8047},{"date":"2025-05-08","close":110319.2891},{"date":"2025-05-09","close":110319.2891},{"date":"2025-05-12","close":110333.9219},{"date":"2025-05-13","close":110338.7969},{"date":"2025-05-14","close":110343.6641},{"date":"2025-05-15","close":110372.9141},{"date":"2025-05-16","close":110382.6719},{"date":"2025-05-19","close":110397.2891},{"date":"2025-05-20","close":110397.2891},{"date":"2025-05-21","close":110407.0391},{"date":"2025-05-22","close":110426.5312},{"date":"2025-05-23","close":110446.0547},{"date":"2025-05-26","close":110455.7812},{"date":"2025-05-27","close":110455.7812},{"date":"2025-05-28","close":110475.2656},{"date":"2025-05-29","close":110489.9141},{"date":"2025-05-30","close":110489.9141},{"date":"2025-06-02","close":110514.2734},{"date":"2025-06-04","close":110538.6562},{"date":"2025-06-05","close":110533.7812},{"date":"2025-06-09","close":110553.2734},{"date":"2025-06-10","close":110558.1641},{"date":"2025-06-11","close":110558.1641},{"date":"2025-06-12","close":110577.6484},{"date":"2025-06-13","close":110582.5234},{"date":"2025-06-16","close":110577.6484},{"date":"2025-06-17","close":110582.5234},{"date":"2025-06-18","close":110597.1406},{"date":"2025-06-19","close":110606.9141},{"date":"2025-06-20","close":110611.7656},{"date":"2025-06-23","close":110611.7656},{"date":"2025-06-24","close":110621.5469},{"date":"2025-06-25","close":110641.0312},{"date":"2025-06-26","close":110650.7734},{"date":"2025-06-27","close":110665.3984},{"date":"2025-06-30","close":110680.0078},{"date":"2025-07-01","close":110694.6484},{"date":"2025-07-02","close":110699.5234},{"date":"2025-07-03","close":110714.1328},{"date":"2025-07-04","close":110723.9062},{"date":"2025-07-07","close":110738.5156},{"date":"2025-07-08","close":110753.1484},{"date":"2025-07-09","close":110753.1484},{"date":"2025-07-10","close":110782.4062},{"date":"2025-07-11","close":110797.0312},{"date":"2025-07-14","close":110559.4922},{"date":"2025-07-15","close":110559.4922},{"date":"2025-07-16","close":110564.3594},{"date":"2025-07-17","close":110578.9531},{"date":"2025-07-18","close":110593.5391},{"date":"2025-07-21","close":110598.3906},{"date":"2025-07-22","close":110608.1328},{"date":"2025-07-23","close":110608.1328},{"date":"2025-07-24","close":110632.4531},{"date":"2025-07-25","close":110637.3125},{"date":"2025-07-28","close":110647.0469},{"date":"2025-07-29","close":110661.625},{"date":"2025-07-30","close":110676.2188},{"date":"2025-07-31","close":110685.9531},{"date":"2025-08-01","close":110695.6719},{"date":"2025-08-04","close":110710.2734},{"date":"2025-08-05","close":110720.0},{"date":"2025-08-06","close":110724.8594},{"date":"2025-08-07","close":110744.3203},{"date":"2025-08-08","close":110754.0547},{"date":"2025-08-11","close":110768.6406},{"date":"2025-08-12","close":110763.7656},{"date":"2025-08-13","close":110782.3125},{"date":"2025-08-14","close":110796.9453},{"date":"2025-08-18","close":110801.8047},{"date":"2025-08-19","close":110811.5391},{"date":"2025-08-20","close":110826.1719},{"date":"2025-08-21","close":110845.6875},{"date":"2025-08-22","close":110855.4453},{"date":"2025-08-25","close":110870.0703},{"date":"2025-08-26","close":110874.9062},{"date":"2025-08-27","close":110879.8047},{"date":"2025-08-28","close":110899.3203},{"date":"2025-08-29","close":110904.1797},{"date":"2025-09-01","close":110659.6016},{"date":"2025-09-02","close":110918.8203},{"date":"2025-09-03","close":110913.9297},{"date":"2025-09-04","close":110928.5625},{"date":"2025-09-05","close":110943.1875},{"date":"2025-09-08","close":110943.1875},{"date":"2025-09-09","close":110948.0547},{"date":"2025-09-10","close":110962.6953},{"date":"2025-09-11","close":110972.4297},{"date":"2025-09-12","close":110991.9844},{"date":"2025-09-15","close":111006.6562},{"date":"2025-09-16","close":111001.75},{"date":"2025-09-17","close":111016.4141},{"date":"2025-09-18","close":111035.9609},{"date":"2025-09-19","close":111040.8594},{"date":"2025-09-22","close":111040.8594},{"date":"2025-09-23","close":111045.7188},{"date":"2025-09-24","close":111060.3906},{"date":"2025-09-25","close":111060.3906},{"date":"2025-09-26","close":111060.3906},{"date":"2025-09-29","close":111060.3906},{"date":"2025-09-30","close":111060.3906},{"date":"2025-10-01","close":111104.3906},{"date":"2025-10-02","close":111128.8203},{"date":"2025-10-10","close":111138.5938},{"date":"2025-10-13","close":111158.1406},{"date":"2025-10-14","close":111171.8359},{"date":"2025-10-15","close":111186.5312},{"date":"2025-10-16","close":111196.3281},{"date":"2025-10-17","close":111201.2188},{"date":"2025-10-20","close":111206.1328},{"date":"2025-10-21","close":111215.9219},{"date":"2025-10-22","close":111215.9219},{"date":"2025-10-23","close":111235.5},{"date":"2025-10-24","close":111225.7266},{"date":"2025-10-27","close":111235.5},{"date":"2025-10-28","close":111240.4141},{"date":"2025-10-29","close":111225.7266},{"date":"2025-10-30","close":111230.6016},{"date":"2025-10-31","close":111235.5},{"date":"2025-11-03","close":111240.4141},{"date":"2025-11-04","close":111220.8203},{"date":"2025-11-05","close":111235.5},{"date":"2025-11-06","close":111240.4141},{"date":"2025-11-07","close":111230.6016},{"date":"2025-11-10","close":111235.5},{"date":"2025-11-11","close":111250.2031},{"date":"2025-11-12","close":111264.8906},{"date":"2025-11-13","close":111247.2188},{"date":"2025-11-14","close":111237.3984},{"date":"2025-11-17","close":111271.7578},{"date":"2025-11-18","close":111315.9297},{"date":"2025-11-19","close":111306.125},{"date":"2025-11-20","close":111335.5703},{"date":"2025-11-21","close":111360.0859},{"date":"2025-11-24","close":111374.8281},{"date":"2025-11-25","close":111369.9141},{"date":"2025-11-26","close":111360.0859},{"date":"2025-11-27","close":111379.7344},{"date":"2025-11-28","close":111369.9141},{"date":"2025-12-01","close":111365.0156},{"date":"2025-12-02","close":111374.8281},{"date":"2025-12-03","close":111379.7344},{"date":"2025-12-04","close":111399.3672},{"date":"2025-12-05","close":111409.1797},{"date":"2025-12-08","close":111423.9141},{"date":"2025-12-09","close":111428.8203},{"date":"2025-12-10","close":111428.8203},{"date":"2025-12-11","close":111458.2578},{"date":"2025-12-12","close":111441.5469},{"date":"2025-12-15","close":111461.2031},{"date":"2025-12-16","close":111490.7266},{"date":"2025-12-17","close":111485.7969},{"date":"2025-12-18","close":111520.2344},{"date":"2025-12-19","close":111525.1406},{"date":"2025-12-22","close":111539.8906},{"date":"2025-12-23","close":111539.8906},{"date":"2025-12-24","close":111544.8281},{"date":"2025-12-26","close":111594.0},{"date":"2025-12-29","close":111618.6016},{"date":"2025-12-30","close":111633.3516},{"date":"2026-01-02","close":111643.1875},{"date":"2026-01-05","close":111653.0156},{"date":"2026-01-06","close":111667.7812},{"date":"2026-01-07","close":111667.7812},{"date":"2026-01-08","close":111697.2812},{"date":"2026-01-09","close":111707.1094},{"date":"2026-01-12","close":111716.9531},{"date":"2026-01-13","close":111712.0312},{"date":"2026-01-14","close":111731.75},{"date":"2026-01-15","close":111756.3828},{"date":"2026-01-16","close":111746.5391},{"date":"2026-01-19","close":111741.5938},{"date":"2026-01-20","close":111746.5391},{"date":"2026-01-21","close":111766.2656},{"date":"2026-01-22","close":111524.7031},{"date":"2026-01-23","close":111529.6328},{"date":"2026-01-26","close":111529.6328},{"date":"2026-01-27","close":111524.7031},{"date":"2026-01-28","close":111534.5469},{"date":"2026-01-29","close":111559.1328},{"date":"2026-01-30","close":111805.6797},{"date":"2026-02-02","close":111805.6797},{"date":"2026-02-03","close":111795.8359},{"date":"2026-02-04","close":111805.6797},{"date":"2026-02-05","close":111820.4688},{"date":"2026-02-06","close":111830.3281},{"date":"2026-02-09","close":111845.1094},{"date":"2026-02-10","close":111859.8906},{"date":"2026-02-11","close":111874.6953},{"date":"2026-02-12","close":111914.1953},{"date":"2026-02-13","close":111933.9609},{"date":"2026-02-19","close":111968.5234},{"date":"2026-02-20","close":111973.4688},{"date":"2026-02-23","close":111978.4141},{"date":"2026-02-24","close":111993.2344},{"date":"2026-02-25","close":111988.2891},{"date":"2026-02-26","close":112022.875},{"date":"2026-02-27","close":112022.875},{"date":"2026-03-03","close":112032.7422},{"date":"2026-03-04","close":112008.0547},{"date":"2026-03-05","close":112022.875},{"date":"2026-03-06","close":112047.5625},{"date":"2026-03-09","close":112032.7422},{"date":"2026-03-10","close":112062.3672},{"date":"2026-03-11","close":112057.4297},{"date":"2026-03-12","close":112075.25},{"date":"2026-03-13","close":112070.2969},{"date":"2026-03-16","close":112104.9375},{"date":"2026-03-17","close":112109.8828},{"date":"2026-03-18","close":112104.9375},{"date":"2026-03-19","close":112134.6172},{"date":"2026-03-20","close":112139.5703},{"date":"2026-03-23","close":111867.5938},{"date":"2026-03-24","close":111852.7812},{"date":"2026-03-25","close":111862.6719},{"date":"2026-03-26","close":111867.5938},{"date":"2026-03-27","close":111867.5938},{"date":"2026-03-30","close":111867.5938},{"date":"2026-03-31","close":111887.3516},{"date":"2026-04-01","close":111877.4844},{"date":"2026-04-02","close":111907.1016},{"date":"2026-04-03","close":112430.0781},{"date":"2026-04-06","close":111946.6016},{"date":"2026-04-07","close":111961.4062},{"date":"2026-04-08","close":111995.9609},{"date":"2026-04-09","close":112010.7734},{"date":"2026-04-10","close":112020.6406},{"date":"2026-04-13","close":112025.5938},{"date":"2026-04-14","close":112031.5234},{"date":"2026-04-15","close":112036.4766},{"date":"2026-04-16","close":112056.2578},{"date":"2026-04-17","close":112066.1406},{"date":"2026-04-20","close":112071.1016},{"date":"2026-04-21","close":112080.9844},{"date":"2026-04-22","close":112095.8281},{"date":"2026-04-23","close":112080.9844},{"date":"2026-04-24","close":112095.8281},{"date":"2026-04-27","close":112095.8281},{"date":"2026-04-28","close":112115.625},{"date":"2026-04-29","close":112140.3594},{"date":"2026-04-30","close":112140.3594},{"date":"2026-05-04","close":112160.1484},{"date":"2026-05-06","close":112155.1875},{"date":"2026-05-07","close":112179.9297},{"date":"2026-05-08","close":112199.7344},{"date":"2026-05-11","close":112199.7266},{"date":"2026-05-12","close":112204.6641},{"date":"2026-05-13","close":112204.6641},{"date":"2026-05-14","close":112211.6172},{"date":"2026-05-15","close":112167.0},{"date":"2026-05-18","close":112221.5312},{"date":"2026-05-19","close":112251.2734},{"date":"2026-05-20","close":112241.3594},{"date":"2026-05-21","close":112261.1797},{"date":"2026-05-22","close":112271.0938},{"date":"2026-05-26","close":112290.9297},{"date":"2026-05-27","close":112285.9688},{"date":"2026-05-28","close":112300.8438},{"date":"2026-05-29","close":112300.8438},{"date":"2026-06-01","close":112305.7891},{"date":"2026-06-02","close":112315.7109},{"date":"2026-06-04","close":112330.5859},{"date":"2026-06-05","close":112330.5859},{"date":"2026-06-08","close":112320.6641},{"date":"2026-06-09","close":112320.6641},{"date":"2026-06-10","close":112325.625},{"date":"2026-06-11","close":112340.4922},{"date":"2026-06-12","close":112354.3984},{"date":"2026-06-15","close":112404.0859},{"date":"2026-06-16","close":112418.9844},{"date":"2026-06-17","close":112433.8828},{"date":"2026-06-18","close":112468.6641},{"date":"2026-06-19","close":112448.7891},{"date":"2026-06-22","close":112473.6172},{"date":"2026-06-23","close":112458.7188},{"date":"2026-06-24","close":112483.5625},{"date":"2026-06-25","close":112513.3672},{"date":"2026-06-26","close":112513.3672},{"date":"2026-06-29","close":112518.3281},{"date":"2026-06-30","close":112528.2734},{"date":"2026-07-01","close":112538.2031},{"date":"2026-07-02","close":112553.1016},{"date":"2026-07-03","close":112563.0391},{"date":"2026-07-06","close":112563.0391},{"date":"2026-07-07","close":112572.9766},{"date":"2026-07-08","close":112572.9766},{"date":"2026-07-09","close":112602.7812},{"date":"2026-07-10","close":112622.6484},{"date":"2026-07-13","close":112627.6172},{"date":"2026-07-14","close":112628.6094},{"date":"2026-07-15","close":112653.5},{"date":"2026-07-16","close":112663.4531},{"date":"2026-07-20","close":112678.3906},{"date":"2026-07-21","close":112678.3906},{"date":"2026-07-22","close":112703.2812},{"date":"2026-07-23","close":112723.1875},{"date":"2026-07-24","close":112743.0938},{"date":"2026-07-27","close":112748.0781},{"date":"2026-07-28","close":112753.0547},{"date":"2026-07-29","close":112758.0312},{"date":"2026-07-30","close":112758.0312},{"date":"2026-07-31","close":112797.8516},{"date":"2026-08-03","close":112797.8516},{"date":"2026-08-04","close":112807.8125},{"date":"2026-08-05","close":112837.6797},{"date":"2026-08-06","close":112842.6562},{"date":"2026-08-07","close":112852.6172},{"date":"2026-08-10","close":112827.7266},{"date":"2026-08-11","close":112887.4609},{"date":"2026-08-12","close":112857.5859},{"date":"2026-08-13","close":112915.4609},{"date":"2026-08-14","close":112930.4297},{"date":"2026-08-18","close":112940.4062},{"date":"2026-08-19","close":112950.3828},{"date":"2026-08-20","close":112965.3516},{"date":"2026-08-21","close":112960.3594},{"date":"2026-08-24","close":112955.3672},{"date":"2026-08-25","close":112990.2891},{"date":"2026-08-26","close":112995.2812},{"date":"2026-08-27","close":113020.2266},{"date":"2026-08-28","close":113020.2266},{"date":"2026-08-31","close":113035.1875},{"date":"2026-09-01","close":113040.1797},{"date":"2026-09-02","close":113015.2344},{"date":"2026-09-03","close":113055.1484},{"date":"2026-09-04","close":113065.125},{"date":"2026-09-07","close":113075.1016},{"date":"2026-09-08","close":113095.0547},{"date":"2026-09-09","close":113100.0469},{"date":"2026-09-10","close":113120.0},{"date":"2026-09-11","close":113120.0},{"date":"2026-09-14","close":112871.5703},{"date":"2026-09-15","close":112871.5703},{"date":"2026-09-16","close":112876.5625},{"date":"2026-09-17","close":112886.5391},{"date":"2026-09-18","close":112886.5391},{"date":"2026-09-21","close":112896.5156},{"date":"2026-09-22","close":112926.4453},{"date":"2026-09-23","close":112941.4141},{"date":"2026-09-28","close":112951.3906},{"date":"2026-09-29","close":112931.4375},{"date":"2026-09-30","close":112956.375},{"date":"2026-10-01","close":112986.3125},{"date":"2026-10-02","close":113006.2656},{"date":"2026-10-06","close":113021.2266},{"date":"2026-10-07","close":113071.1172},{"date":"2026-10-08","close":113086.0781},{"date":"2026-10-12","close":113101.0469},{"date":"2026-10-13","close":113121.0},{"date":"2026-10-14","close":113140.0},{"date":"2026-10-15","close":113160.0},{"date":"2026-10-16","close":113170.0},{"date":"2026-10-19","close":113200.0},{"date":"2026-10-20","close":113210.0},{"date":"2026-10-21","close":113220.0},{"date":"2026-10-22","close":113240.0},{"date":"2026-10-23","close":113260.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-372.0,"foreign_net":-10.0,"institution_net":382.0},{"date":"2026-10-21","retail_net":4166.0,"foreign_net":0.0,"institution_net":-4166.0},{"date":"2026-10-20","retail_net":17107.0,"foreign_net":-10.0,"institution_net":-17097.0},{"date":"2026-10-19","retail_net":1688.0,"foreign_net":0.0,"institution_net":-1688.0},{"date":"2026-10-16","retail_net":3234.0,"foreign_net":321.0,"institution_net":-3555.0},{"date":"2026-10-15","retail_net":485.0,"foreign_net":-311.0,"institution_net":-174.0},{"date":"2026-10-14","retail_net":-343.0,"foreign_net":0.0,"institution_net":343.0},{"date":"2026-10-13","retail_net":-8420.0,"foreign_net":-10.0,"institution_net":8430.0},{"date":"2026-10-12","retail_net":5133.0,"foreign_net":-30.0,"institution_net":-5103.0},{"date":"2026-10-08","retail_net":-2775.0,"foreign_net":0.0,"institution_net":2775.0},{"date":"2026-10-07","retail_net":151.0,"foreign_net":0.0,"institution_net":-151.0},{"date":"2026-10-06","retail_net":1374.0,"foreign_net":-10.0,"institution_net":-1364.0},{"date":"2026-10-02","retail_net":-101.0,"foreign_net":1.0,"institution_net":100.0},{"date":"2026-10-01","retail_net":36179.0,"foreign_net":0.0,"institution_net":-36179.0},{"date":"2026-09-30","retail_net":4416.0,"foreign_net":5.0,"institution_net":-4421.0},{"date":"2026-09-29","retail_net":-2998.0,"foreign_net":5.0,"institution_net":2993.0},{"date":"2026-09-28","retail_net":-17.0,"foreign_net":-2.0,"institution_net":19.0},{"date":"2026-09-23","retail_net":588.0,"foreign_net":-6.0,"institution_net":-582.0},{"date":"2026-09-22","retail_net":-25.0,"foreign_net":0.0,"institution_net":25.0},{"date":"2026-09-21","retail_net":1974.0,"foreign_net":-10.0,"institution_net":-1964.0},{"date":"2026-09-18","retail_net":-1868.0,"foreign_net":0.0,"institution_net":1868.0},{"date":"2026-09-17","retail_net":2161.0,"foreign_net":5.0,"institution_net":-2166.0},{"date":"2026-09-16","retail_net":-2641.0,"foreign_net":14.0,"institution_net":2627.0},{"date":"2026-09-15","retail_net":-2174.0,"foreign_net":-10.0,"institution_net":2184.0},{"date":"2026-09-14","retail_net":7744.0,"foreign_net":0.0,"institution_net":-7744.0},{"date":"2026-09-11","retail_net":1473.0,"foreign_net":37.0,"institution_net":-1510.0},{"date":"2026-09-10","retail_net":2859.0,"foreign_net":0.0,"institution_net":-2859.0},{"date":"2026-09-09","retail_net":-4161.0,"foreign_net":-10.0,"institution_net":4171.0},{"date":"2026-09-08","retail_net":3149.0,"foreign_net":0.0,"institution_net":-3149.0},{"date":"2026-09-07","retail_net":3184.0,"foreign_net":-19.0,"institution_net":-3165.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-372.0,"foreign_net":-10.0,"institution_net":382.0},"d3":{"retail_net":20901.0,"foreign_net":-20.0,"institution_net":-20881.0},"d7":{"retail_net":25965.0,"foreign_net":-10.0,"institution_net":-25955.0},"d14":{"retail_net":57506.0,"foreign_net":-59.0,"institution_net":-57447.0},"d30":{"retail_net":71170.0,"foreign_net":-50.0,"institution_net":-71120.0}},"analysis":"최근 5일 외국인 순매수 301.00, 기관 순매수 -2.61만. 30일 누적: 외국인 -50.00, 기관 -7.11만.","foreign_flow":301.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-26124.0},"insider_trades":[],"price_analysis":{"current":113260.0,"low_30d":113075.0,"support":113105.5,"high_30d":113380.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.1,"resistance":113349.5,"position_in_range":61.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 단기채권","phase":"above-fold","symbol_resolved":true}