{"status":"ok","report":{"etf":{"aum":1435600000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"통화안정증권02620-2704-02","ticker":"","weight":null},{"name":"통화안정증권02700-2701-02","ticker":"","weight":null},{"name":"통화안정증권02800-2610-02","ticker":"","weight":null},{"name":"원화현금","ticker":"","weight":null},{"name":"설정현금액","ticker":"","weight":null}],"base_index":"KIS MSB 6M(총수익)","aum_display":"1조 4,356억","expense_ratio":0.09,"dividend_yield":null,"holdings_count":5,"tracking_error":0.06},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:40:05.383558+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":"C","metrics":[{"name":"RSI (14)","unit":"","value":98.3,"direction":null,"percentile":98},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 98","percentile":73}},"is_etf":true,"signals":[],"summary":"TIGER 단기통안채(157450)은(는) KIS MSB 6M(총수익)를 추종하는 ETF입니다, 순자산 1조 4,356억. 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.01,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.01%","value_pct":1.01},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.007},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":105.36816408598679,"grade":"B","trend":"상승","atr_14":40.0,"rsi_14":98.33333333333333,"sma_20":112845.0,"sma_60":112588.91666666667,"comment":"상승 추세, RSI 98","analysis":"RSI(14) 98.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(105.37)가 시그널선(101.28)을 상회합니다(골든크로스). 현재가가 SMA20(112845)과 SMA60(112589) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 112621~113069 (현재 위치 89%).","bb_lower":112621.32613026998,"bb_upper":113068.67386973002,"macd_signal":101.28426287781946},"change_pct":0.01,"chart_data":[{"date":"2024-10-23","open":107465,"high":107480,"low":107460,"close":107465,"volume":5161},{"date":"2024-10-24","open":107471,"high":107505,"low":107471,"close":107505,"volume":13422},{"date":"2024-10-25","open":107485,"high":107520,"low":107485,"close":107520,"volume":10281},{"date":"2024-10-28","open":107520,"high":107525,"low":107510,"close":107520,"volume":8456},{"date":"2024-10-29","open":107515,"high":107535,"low":107510,"close":107530,"volume":12814},{"date":"2024-10-30","open":107525,"high":107540,"low":107525,"close":107540,"volume":10303},{"date":"2024-10-31","open":107534,"high":107569,"low":107534,"close":107564,"volume":15399},{"date":"2024-11-01","open":107544,"high":107579,"low":107544,"close":107574,"volume":14604},{"date":"2024-11-04","open":107569,"high":107583,"low":107569,"close":107579,"volume":21434},{"date":"2024-11-05","open":107575,"high":107594,"low":107575,"close":107594,"volume":20000},{"date":"2024-11-06","open":107599,"high":107604,"low":107589,"close":107594,"volume":14238},{"date":"2024-11-07","open":107619,"high":107624,"low":107619,"close":107624,"volume":5346},{"date":"2024-11-08","open":107628,"high":107638,"low":107628,"close":107633,"volume":16652},{"date":"2024-11-11","open":107628,"high":107682,"low":107628,"close":107648,"volume":37065},{"date":"2024-11-12","open":107638,"high":107653,"low":107638,"close":107648,"volume":25492},{"date":"2024-11-13","open":107648,"high":107668,"low":107638,"close":107648,"volume":13681},{"date":"2024-11-14","open":107644,"high":107678,"low":107644,"close":107678,"volume":23216},{"date":"2024-11-15","open":107678,"high":107688,"low":107678,"close":107688,"volume":17179},{"date":"2024-11-18","open":107678,"high":107693,"low":107674,"close":107683,"volume":18302},{"date":"2024-11-19","open":107693,"high":107703,"low":107693,"close":107698,"volume":10920},{"date":"2024-11-20","open":107703,"high":107718,"low":107698,"close":107713,"volume":54631},{"date":"2024-11-21","open":107712,"high":107742,"low":107712,"close":107742,"volume":19017},{"date":"2024-11-22","open":107722,"high":107752,"low":107717,"close":107752,"volume":19534},{"date":"2024-11-25","open":107742,"high":107762,"low":107742,"close":107762,"volume":9730},{"date":"2024-11-26","open":107752,"high":107776,"low":107752,"close":107767,"volume":20510},{"date":"2024-11-27","open":107773,"high":107787,"low":107768,"close":107777,"volume":41004},{"date":"2024-11-28","open":107802,"high":107822,"low":106753,"close":107822,"volume":9203},{"date":"2024-11-29","open":107821,"high":107861,"low":107821,"close":107846,"volume":17872},{"date":"2024-12-02","open":107851,"high":107861,"low":107841,"close":107846,"volume":37008},{"date":"2024-12-03","open":107867,"high":107876,"low":107862,"close":107876,"volume":8889},{"date":"2024-12-04","open":107862,"high":107876,"low":107862,"close":107876,"volume":30810},{"date":"2024-12-05","open":107876,"high":107901,"low":107876,"close":107901,"volume":15051},{"date":"2024-12-06","open":107901,"high":107916,"low":107901,"close":107916,"volume":31777},{"date":"2024-12-09","open":107906,"high":107916,"low":107906,"close":107911,"volume":10502},{"date":"2024-12-10","open":107915,"high":107925,"low":107915,"close":107925,"volume":9272},{"date":"2024-12-11","open":107930,"high":107935,"low":107920,"close":107935,"volume":3595},{"date":"2024-12-12","open":107950,"high":107960,"low":107940,"close":107960,"volume":18987},{"date":"2024-12-13","open":107961,"high":107975,"low":107961,"close":107975,"volume":5760},{"date":"2024-12-16","open":107971,"high":107975,"low":107966,"close":107975,"volume":20070},{"date":"2024-12-17","open":107980,"high":107995,"low":107975,"close":107985,"volume":6602},{"date":"2024-12-18","open":107980,"high":108000,"low":107980,"close":107985,"volume":10451},{"date":"2024-12-19","open":107994,"high":108029,"low":107994,"close":108029,"volume":12948},{"date":"2024-12-20","open":108004,"high":108034,"low":107999,"close":108029,"volume":22962},{"date":"2024-12-23","open":108019,"high":108044,"low":108019,"close":108044,"volume":111601},{"date":"2024-12-24","open":108054,"high":108054,"low":108034,"close":108054,"volume":10350},{"date":"2024-12-26","open":108045,"high":108074,"low":108045,"close":108074,"volume":18822},{"date":"2024-12-27","open":108055,"high":108099,"low":108055,"close":108099,"volume":14823},{"date":"2024-12-30","open":108084,"high":108104,"low":108079,"close":108094,"volume":18456},{"date":"2025-01-02","open":108103,"high":108128,"low":108098,"close":108128,"volume":16341},{"date":"2025-01-03","open":108128,"high":108153,"low":108128,"close":108128,"volume":16514},{"date":"2025-01-06","open":108143,"high":108167,"low":108143,"close":108163,"volume":9366},{"date":"2025-01-07","open":108164,"high":108178,"low":108164,"close":108178,"volume":25211},{"date":"2025-01-08","open":108178,"high":108188,"low":108178,"close":108188,"volume":32301},{"date":"2025-01-09","open":108188,"high":108208,"low":108188,"close":108208,"volume":14191},{"date":"2025-01-10","open":108203,"high":108213,"low":108203,"close":108213,"volume":14644},{"date":"2025-01-13","open":108222,"high":108227,"low":108212,"close":108222,"volume":7413},{"date":"2025-01-14","open":108227,"high":108232,"low":108217,"close":108232,"volume":5797},{"date":"2025-01-15","open":108237,"high":108242,"low":108227,"close":108242,"volume":5039},{"date":"2025-01-16","open":108242,"high":108262,"low":108242,"close":108262,"volume":12992},{"date":"2025-01-17","open":108263,"high":108277,"low":108263,"close":108277,"volume":9562},{"date":"2025-01-20","open":108277,"high":108297,"low":108253,"close":108297,"volume":29470},{"date":"2025-01-21","open":108297,"high":108297,"low":108272,"close":108292,"volume":5057},{"date":"2025-01-22","open":108272,"high":108307,"low":108272,"close":108302,"volume":5749},{"date":"2025-01-23","open":108316,"high":108341,"low":108316,"close":108336,"volume":12047},{"date":"2025-01-24","open":108306,"high":108356,"low":108306,"close":108356,"volume":13161},{"date":"2025-01-31","open":108357,"high":108381,"low":108357,"close":108371,"volume":18703},{"date":"2025-02-03","open":108376,"high":108396,"low":108371,"close":108381,"volume":23004},{"date":"2025-02-04","open":108391,"high":108406,"low":108391,"close":108401,"volume":10810},{"date":"2025-02-05","open":108396,"high":108411,"low":108396,"close":108411,"volume":7249},{"date":"2025-02-06","open":108420,"high":108430,"low":108415,"close":108425,"volume":7721},{"date":"2025-02-07","open":108415,"high":108440,"low":108415,"close":108440,"volume":71857},{"date":"2025-02-10","open":108440,"high":108445,"low":108425,"close":108440,"volume":13392},{"date":"2025-02-11","open":108445,"high":108460,"low":108445,"close":108460,"volume":3829},{"date":"2025-02-12","open":108461,"high":108470,"low":108456,"close":108470,"volume":4548},{"date":"2025-02-13","open":108475,"high":108490,"low":108475,"close":108480,"volume":15156},{"date":"2025-02-14","open":108490,"high":108500,"low":108490,"close":108500,"volume":7583},{"date":"2025-02-17","open":108499,"high":108514,"low":108499,"close":108514,"volume":6117},{"date":"2025-02-18","open":108509,"high":108524,"low":108509,"close":108524,"volume":38707},{"date":"2025-02-19","open":108519,"high":108524,"low":108519,"close":108519,"volume":25042},{"date":"2025-02-20","open":108539,"high":108549,"low":108524,"close":108544,"volume":16893},{"date":"2025-02-21","open":108544,"high":108549,"low":108539,"close":108549,"volume":6129},{"date":"2025-02-24","open":108549,"high":108563,"low":108549,"close":108554,"volume":30511},{"date":"2025-02-25","open":108555,"high":108574,"low":108555,"close":108574,"volume":16183},{"date":"2025-02-26","open":108579,"high":108594,"low":108579,"close":108589,"volume":16652},{"date":"2025-02-27","open":108618,"high":108623,"low":108608,"close":108618,"volume":5276},{"date":"2025-02-28","open":108618,"high":108633,"low":108618,"close":108633,"volume":31223},{"date":"2025-03-04","open":108633,"high":108638,"low":108628,"close":108638,"volume":21630},{"date":"2025-03-05","open":108653,"high":108653,"low":108623,"close":108643,"volume":4714},{"date":"2025-03-06","open":108639,"high":108668,"low":108639,"close":108658,"volume":8901},{"date":"2025-03-07","open":108649,"high":108683,"low":108649,"close":108683,"volume":32188},{"date":"2025-03-10","open":108683,"high":108688,"low":108668,"close":108678,"volume":3446},{"date":"2025-03-11","open":108678,"high":108698,"low":108673,"close":108688,"volume":26479},{"date":"2025-03-12","open":108698,"high":108708,"low":108683,"close":108703,"volume":7517},{"date":"2025-03-13","open":108707,"high":108727,"low":108707,"close":108707,"volume":5535},{"date":"2025-03-14","open":108702,"high":108737,"low":108702,"close":108732,"volume":7871},{"date":"2025-03-17","open":108732,"high":108742,"low":108732,"close":108742,"volume":9398},{"date":"2025-03-18","open":108732,"high":108747,"low":108732,"close":108742,"volume":13625},{"date":"2025-03-19","open":108742,"high":108747,"low":108737,"close":108742,"volume":17678},{"date":"2025-03-20","open":108762,"high":108782,"low":108762,"close":108767,"volume":6781},{"date":"2025-03-21","open":108792,"high":108792,"low":108772,"close":108777,"volume":4987},{"date":"2025-03-24","open":108777,"high":108797,"low":108777,"close":108782,"volume":3174},{"date":"2025-03-25","open":108802,"high":108802,"low":108782,"close":108797,"volume":6932},{"date":"2025-03-26","open":108792,"high":108807,"low":108792,"close":108797,"volume":4425},{"date":"2025-03-27","open":108796,"high":108831,"low":108796,"close":108826,"volume":5983},{"date":"2025-03-28","open":108826,"high":108836,"low":108821,"close":108831,"volume":7408},{"date":"2025-03-31","open":108831,"high":108846,"low":108831,"close":108846,"volume":16322},{"date":"2025-04-01","open":108851,"high":108855,"low":108841,"close":108851,"volume":6184},{"date":"2025-04-02","open":108852,"high":108866,"low":108852,"close":108866,"volume":8651},{"date":"2025-04-03","open":108885,"high":108905,"low":108885,"close":108905,"volume":9069},{"date":"2025-04-04","open":108900,"high":108925,"low":108900,"close":108925,"volume":23596},{"date":"2025-04-07","open":108920,"high":108940,"low":108920,"close":108930,"volume":44861},{"date":"2025-04-08","open":108940,"high":108945,"low":108925,"close":108935,"volume":6628},{"date":"2025-04-09","open":108946,"high":108955,"low":108941,"close":108955,"volume":18426},{"date":"2025-04-10","open":108965,"high":108980,"low":108965,"close":108980,"volume":8675},{"date":"2025-04-11","open":108975,"high":108985,"low":108975,"close":108985,"volume":6751},{"date":"2025-04-14","open":108985,"high":109005,"low":108970,"close":108995,"volume":6689},{"date":"2025-04-15","open":109004,"high":109004,"low":108980,"close":109000,"volume":7856},{"date":"2025-04-16","open":109015,"high":109015,"low":108990,"close":108995,"volume":8395},{"date":"2025-04-17","open":109876,"high":109876,"low":109015,"close":109049,"volume":2697},{"date":"2025-04-18","open":109034,"high":109078,"low":109014,"close":109044,"volume":1965},{"date":"2025-04-21","open":109040,"high":109079,"low":109025,"close":109064,"volume":6294},{"date":"2025-04-22","open":109040,"high":109079,"low":109040,"close":109064,"volume":25227},{"date":"2025-04-23","open":109040,"high":109084,"low":109040,"close":109069,"volume":3932},{"date":"2025-04-24","open":109089,"high":109104,"low":109084,"close":109084,"volume":1846},{"date":"2025-04-25","open":109098,"high":109118,"low":109098,"close":109118,"volume":20033},{"date":"2025-04-28","open":109118,"high":109128,"low":109113,"close":109128,"volume":4291},{"date":"2025-04-29","open":109123,"high":109143,"low":109123,"close":109143,"volume":15409},{"date":"2025-04-30","open":109139,"high":109262,"low":109139,"close":109262,"volume":7259},{"date":"2025-05-02","open":108886,"high":109282,"low":108886,"close":109282,"volume":11174},{"date":"2025-05-07","open":109281,"high":109331,"low":107103,"close":109197,"volume":11054},{"date":"2025-05-08","open":109212,"high":109227,"low":109207,"close":109227,"volume":8061},{"date":"2025-05-09","open":109217,"high":109232,"low":109217,"close":109232,"volume":6299},{"date":"2025-05-12","open":109232,"high":109242,"low":109222,"close":109242,"volume":17424},{"date":"2025-05-13","open":109238,"high":109252,"low":109233,"close":109252,"volume":4547},{"date":"2025-05-14","open":109247,"high":109267,"low":109247,"close":109262,"volume":116745},{"date":"2025-05-15","open":109272,"high":109292,"low":109272,"close":109292,"volume":14846},{"date":"2025-05-16","open":109286,"high":109306,"low":109281,"close":109306,"volume":21923},{"date":"2025-05-19","open":109306,"high":109311,"low":109296,"close":109311,"volume":9587},{"date":"2025-05-20","open":109311,"high":109321,"low":109301,"close":109316,"volume":10394},{"date":"2025-05-21","open":109311,"high":109326,"low":109306,"close":109306,"volume":8121},{"date":"2025-05-22","open":109322,"high":109351,"low":109322,"close":109351,"volume":9801},{"date":"2025-05-23","open":109351,"high":109356,"low":109341,"close":109356,"volume":8687},{"date":"2025-05-26","open":109356,"high":109366,"low":109351,"close":109351,"volume":3941},{"date":"2025-05-27","open":109356,"high":109376,"low":109356,"close":109371,"volume":4780},{"date":"2025-05-28","open":109371,"high":109381,"low":109366,"close":109381,"volume":41662},{"date":"2025-05-29","open":109406,"high":113395,"low":109391,"close":113395,"volume":19883},{"date":"2025-05-30","open":109380,"high":109425,"low":109380,"close":109420,"volume":112759},{"date":"2025-06-02","open":109420,"high":109430,"low":109415,"close":109430,"volume":9104},{"date":"2025-06-04","open":109445,"high":109460,"low":109440,"close":109455,"volume":11321},{"date":"2025-06-05","open":109465,"high":109465,"low":109450,"close":109465,"volume":26847},{"date":"2025-06-09","open":109464,"high":109494,"low":109439,"close":109494,"volume":8862},{"date":"2025-06-10","open":109480,"high":109485,"low":109465,"close":109485,"volume":7724},{"date":"2025-06-11","open":109485,"high":109495,"low":109475,"close":109480,"volume":8962},{"date":"2025-06-12","open":109499,"high":109514,"low":109499,"close":109514,"volume":28054},{"date":"2025-06-13","open":109548,"high":109548,"low":109509,"close":109524,"volume":20417},{"date":"2025-06-16","open":109524,"high":109529,"low":109514,"close":109529,"volume":10158},{"date":"2025-06-17","open":109525,"high":109544,"low":109525,"close":109539,"volume":23735},{"date":"2025-06-18","open":109530,"high":109544,"low":109530,"close":109544,"volume":17332},{"date":"2025-06-19","open":109564,"high":109569,"low":109549,"close":109564,"volume":48481},{"date":"2025-06-20","open":109574,"high":109579,"low":109559,"close":109579,"volume":14280},{"date":"2025-06-23","open":109579,"high":109579,"low":109559,"close":109569,"volume":13336},{"date":"2025-06-24","open":109569,"high":109584,"low":109569,"close":109579,"volume":22261},{"date":"2025-06-25","open":109573,"high":109598,"low":109573,"close":109598,"volume":59717},{"date":"2025-06-26","open":109618,"high":109618,"low":109598,"close":109608,"volume":29232},{"date":"2025-06-27","open":109598,"high":109623,"low":109598,"close":109618,"volume":25574},{"date":"2025-06-30","open":109628,"high":109633,"low":109613,"close":109618,"volume":14827},{"date":"2025-07-01","open":109619,"high":109638,"low":109619,"close":109638,"volume":11247},{"date":"2025-07-02","open":109638,"high":109638,"low":109624,"close":109638,"volume":14060},{"date":"2025-07-03","open":109643,"high":109653,"low":109643,"close":109648,"volume":19483},{"date":"2025-07-04","open":109648,"high":109663,"low":109643,"close":109653,"volume":74379},{"date":"2025-07-07","open":109658,"high":109673,"low":109653,"close":109668,"volume":26670},{"date":"2025-07-08","open":109668,"high":109678,"low":109668,"close":109678,"volume":7965},{"date":"2025-07-09","open":109678,"high":109683,"low":109673,"close":109683,"volume":11515},{"date":"2025-07-10","open":109692,"high":109697,"low":109692,"close":109692,"volume":13890},{"date":"2025-07-11","open":109692,"high":109707,"low":109692,"close":109707,"volume":8781},{"date":"2025-07-14","open":109717,"high":109717,"low":109707,"close":109717,"volume":11251},{"date":"2025-07-15","open":109712,"high":109722,"low":109712,"close":109717,"volume":12076},{"date":"2025-07-16","open":109722,"high":109727,"low":109722,"close":109727,"volume":29530},{"date":"2025-07-17","open":109723,"high":109747,"low":109723,"close":109747,"volume":23633},{"date":"2025-07-18","open":109728,"high":109757,"low":109728,"close":109752,"volume":34158},{"date":"2025-07-21","open":109747,"high":109762,"low":109747,"close":109762,"volume":293724},{"date":"2025-07-22","open":109762,"high":109767,"low":109762,"close":109767,"volume":14537},{"date":"2025-07-23","open":109762,"high":109777,"low":109757,"close":109772,"volume":30225},{"date":"2025-07-24","open":109766,"high":109796,"low":109766,"close":109791,"volume":28387},{"date":"2025-07-25","open":109771,"high":109801,"low":109771,"close":109801,"volume":11604},{"date":"2025-07-28","open":109796,"high":109806,"low":109796,"close":109806,"volume":9383},{"date":"2025-07-29","open":109806,"high":109821,"low":109806,"close":109821,"volume":15724},{"date":"2025-07-30","open":109816,"high":109830,"low":109816,"close":109821,"volume":14900},{"date":"2025-07-31","open":109846,"high":109851,"low":109841,"close":109841,"volume":8089},{"date":"2025-08-01","open":109856,"high":109861,"low":109851,"close":109856,"volume":15517},{"date":"2025-08-04","open":109846,"high":109866,"low":109846,"close":109866,"volume":46686},{"date":"2025-08-05","open":109856,"high":109871,"low":109856,"close":109871,"volume":14206},{"date":"2025-08-06","open":109876,"high":109876,"low":109866,"close":109876,"volume":12537},{"date":"2025-08-07","open":109875,"high":109910,"low":109865,"close":109905,"volume":6320},{"date":"2025-08-08","open":109880,"high":109905,"low":109880,"close":109905,"volume":32106},{"date":"2025-08-11","open":109895,"high":109910,"low":109895,"close":109910,"volume":27673},{"date":"2025-08-12","open":109915,"high":109915,"low":109905,"close":109915,"volume":10700},{"date":"2025-08-13","open":109911,"high":109945,"low":109911,"close":109945,"volume":17216},{"date":"2025-08-14","open":109926,"high":109955,"low":109926,"close":109955,"volume":20445},{"date":"2025-08-18","open":109955,"high":109960,"low":109945,"close":109955,"volume":38074},{"date":"2025-08-19","open":109960,"high":109965,"low":109955,"close":109960,"volume":17186},{"date":"2025-08-20","open":109964,"high":109989,"low":109964,"close":109979,"volume":14311},{"date":"2025-08-21","open":109959,"high":109994,"low":109959,"close":109994,"volume":13598},{"date":"2025-08-22","open":109999,"high":110004,"low":109994,"close":110004,"volume":10480},{"date":"2025-08-25","open":109994,"high":110028,"low":109994,"close":110014,"volume":25213},{"date":"2025-08-26","open":110014,"high":110024,"low":110014,"close":110019,"volume":6425},{"date":"2025-08-27","open":110020,"high":110034,"low":110020,"close":110029,"volume":13403},{"date":"2025-08-28","open":110025,"high":110044,"low":110025,"close":110044,"volume":20289},{"date":"2025-08-29","open":110059,"high":110059,"low":110044,"close":110054,"volume":7141},{"date":"2025-09-01","open":110054,"high":110069,"low":110054,"close":110054,"volume":12562},{"date":"2025-09-02","open":110059,"high":110074,"low":110059,"close":110069,"volume":8745},{"date":"2025-09-03","open":110064,"high":110079,"low":110064,"close":110074,"volume":14743},{"date":"2025-09-04","open":110073,"high":110098,"low":110073,"close":110093,"volume":16318},{"date":"2025-09-05","open":110083,"high":110093,"low":110083,"close":110093,"volume":19649},{"date":"2025-09-08","open":110093,"high":110108,"low":110093,"close":110103,"volume":10971},{"date":"2025-09-09","open":110108,"high":110108,"low":110098,"close":110098,"volume":7247},{"date":"2025-09-10","open":110098,"high":110122,"low":110098,"close":110118,"volume":60198},{"date":"2025-09-11","open":110128,"high":113286,"low":110128,"close":110143,"volume":131020},{"date":"2025-09-12","open":110138,"high":110148,"low":110133,"close":110138,"volume":41530},{"date":"2025-09-15","open":110143,"high":110153,"low":110143,"close":110153,"volume":23924},{"date":"2025-09-16","open":110153,"high":110163,"low":110153,"close":110163,"volume":11766},{"date":"2025-09-17","open":110162,"high":110172,"low":110162,"close":110172,"volume":23495},{"date":"2025-09-18","open":110177,"high":110187,"low":110177,"close":110187,"volume":28427},{"date":"2025-09-19","open":110187,"high":110197,"low":110182,"close":110187,"volume":37446},{"date":"2025-09-22","open":110192,"high":110197,"low":110184,"close":110192,"volume":31214},{"date":"2025-09-23","open":110192,"high":110207,"low":110187,"close":110197,"volume":59441},{"date":"2025-09-24","open":110197,"high":110217,"low":110197,"close":110202,"volume":35011},{"date":"2025-09-25","open":110213,"high":110237,"low":110213,"close":110222,"volume":14552},{"date":"2025-09-26","open":110212,"high":110236,"low":110207,"close":110207,"volume":26879},{"date":"2025-09-29","open":110197,"high":110221,"low":110197,"close":110217,"volume":19274},{"date":"2025-09-30","open":110218,"high":110227,"low":110208,"close":110227,"volume":40802},{"date":"2025-10-01","open":110252,"high":110262,"low":110252,"close":110262,"volume":13223},{"date":"2025-10-02","open":110221,"high":110306,"low":110221,"close":110291,"volume":23381},{"date":"2025-10-10","open":110301,"high":110335,"low":110293,"close":110311,"volume":47410},{"date":"2025-10-13","open":110297,"high":110336,"low":110297,"close":110336,"volume":57911},{"date":"2025-10-14","open":110321,"high":110346,"low":110321,"close":110326,"volume":17773},{"date":"2025-10-15","open":110341,"high":110366,"low":110331,"close":110341,"volume":14659},{"date":"2025-10-16","open":110331,"high":110371,"low":110331,"close":110361,"volume":18531},{"date":"2025-10-17","open":110356,"high":110391,"low":110351,"close":110361,"volume":27504},{"date":"2025-10-20","open":110376,"high":110386,"low":110366,"close":110366,"volume":27646},{"date":"2025-10-21","open":110356,"high":110381,"low":110356,"close":110366,"volume":12111},{"date":"2025-10-22","open":110365,"high":110375,"low":110355,"close":110370,"volume":26719},{"date":"2025-10-23","open":110390,"high":110424,"low":110385,"close":110395,"volume":14495},{"date":"2025-10-24","open":110390,"high":110400,"low":110380,"close":110380,"volume":13515},{"date":"2025-10-27","open":110390,"high":110400,"low":110390,"close":110400,"volume":15991},{"date":"2025-10-28","open":110390,"high":110439,"low":110385,"close":110400,"volume":94154},{"date":"2025-10-29","open":110405,"high":110410,"low":110390,"close":110410,"volume":39721},{"date":"2025-10-30","open":110405,"high":110434,"low":110385,"close":110400,"volume":44147},{"date":"2025-10-31","open":110390,"high":110400,"low":110365,"close":110380,"volume":87178},{"date":"2025-11-03","open":110395,"high":110410,"low":110390,"close":110410,"volume":57669,"rsi_14":74.29,"sma_20":110355.2,"sma_60":110156.8,"sma_120":109889.18},{"date":"2025-11-04","open":110395,"high":110395,"low":110375,"close":110390,"volume":43073,"rsi_14":63.89,"sma_20":110363.4,"sma_60":110165.55,"sma_120":109898.87},{"date":"2025-11-05","open":110385,"high":110410,"low":110380,"close":110395,"volume":85061,"rsi_14":60.61,"sma_20":110370.1,"sma_60":110174.3,"sma_120":109908.56},{"date":"2025-11-06","open":110415,"high":110424,"low":110390,"close":110410,"volume":11710,"rsi_14":63.89,"sma_20":110376.05,"sma_60":110183.22,"sma_120":109918.29},{"date":"2025-11-07","open":110386,"high":110425,"low":110381,"close":110425,"volume":30176,"rsi_14":65.61,"sma_20":110381.7,"sma_60":110191.87,"sma_120":109928.07},{"date":"2025-11-10","open":110405,"high":110410,"low":110390,"close":110405,"volume":9884,"rsi_14":59.62,"sma_20":110385.2,"sma_60":110200.2,"sma_120":109937.6},{"date":"2025-11-11","open":110405,"high":110419,"low":110400,"close":110415,"volume":8631,"rsi_14":60.56,"sma_20":110389.7,"sma_60":110208.62,"sma_120":109946.97},{"date":"2025-11-12","open":110401,"high":110435,"low":110401,"close":110420,"volume":43453,"rsi_14":56.25,"sma_20":110393.65,"sma_60":110217.02,"sma_120":109956.24},{"date":"2025-11-13","open":110420,"high":110445,"low":110406,"close":110445,"volume":11501,"rsi_14":65.84,"sma_20":110397.85,"sma_60":110225.35,"sma_120":109965.68},{"date":"2025-11-14","open":110386,"high":110445,"low":110386,"close":110445,"volume":9835,"rsi_14":62.09,"sma_20":110402.05,"sma_60":110233.52,"sma_120":109975.08},{"date":"2025-11-17","open":110406,"high":110450,"low":110406,"close":110445,"volume":11752,"rsi_14":62.09,"sma_20":110406.0,"sma_60":110241.68,"sma_120":109984.57},{"date":"2025-11-18","open":110449,"high":110474,"low":110449,"close":110474,"volume":32918,"rsi_14":65.84,"sma_20":110411.45,"sma_60":110250.27,"sma_120":109993.93},{"date":"2025-11-19","open":110464,"high":110484,"low":110459,"close":110474,"volume":31480,"rsi_14":69.27,"sma_20":110416.65,"sma_60":110258.52,"sma_120":110003.26},{"date":"2025-11-20","open":110459,"high":110504,"low":110459,"close":110494,"volume":6952,"rsi_14":79.69,"sma_20":110421.6,"sma_60":110266.85,"sma_120":110012.79},{"date":"2025-11-21","open":110459,"high":110518,"low":110459,"close":110499,"volume":47237,"rsi_14":76.65,"sma_20":110427.55,"sma_60":110275.1,"sma_120":110022.2},{"date":"2025-11-24","open":110500,"high":110539,"low":110495,"close":110519,"volume":8589,"rsi_14":88.55,"sma_20":110433.45,"sma_60":110283.5,"sma_120":110031.68},{"date":"2025-11-25","open":110490,"high":110549,"low":110490,"close":110539,"volume":18306,"rsi_14":89.5,"sma_20":110440.35,"sma_60":110292.15,"sma_120":110007.88},{"date":"2025-11-26","open":110509,"high":110553,"low":110509,"close":110514,"volume":28072,"rsi_14":77.37,"sma_20":110445.55,"sma_60":110300.25,"sma_120":110017.0},{"date":"2025-11-27","open":110515,"high":110575,"low":110515,"close":110540,"volume":12987,"rsi_14":78.61,"sma_20":110452.5,"sma_60":110308.52,"sma_120":110026.24},{"date":"2025-11-28","open":110500,"high":110545,"low":110500,"close":110545,"volume":14404,"rsi_14":87.17,"sma_20":110460.7,"sma_60":110316.7,"sma_120":110035.32},{"date":"2025-12-01","open":110550,"high":110555,"low":110530,"close":110545,"volume":8017,"rsi_14":86.44,"sma_20":110467.4,"sma_60":110324.88,"sma_120":110044.32},{"date":"2025-12-02","open":110530,"high":110550,"low":110530,"close":110550,"volume":4396,"rsi_14":86.52,"sma_20":110475.35,"sma_60":110332.9,"sma_120":110053.12},{"date":"2025-12-03","open":110545,"high":110560,"low":110540,"close":110540,"volume":6368,"rsi_14":79.14,"sma_20":110482.55,"sma_60":110340.67,"sma_120":110061.91},{"date":"2025-12-04","open":110560,"high":110580,"low":110560,"close":110575,"volume":7940,"rsi_14":82.83,"sma_20":110490.75,"sma_60":110348.68,"sma_120":110071.03},{"date":"2025-12-05","open":110560,"high":110595,"low":110560,"close":110595,"volume":6051,"rsi_14":84.4,"sma_20":110499.25,"sma_60":110357.03,"sma_120":110080.03},{"date":"2025-12-08","open":110595,"high":110600,"low":110585,"close":110585,"volume":6640,"rsi_14":77.78,"sma_20":110508.2,"sma_60":110365.05,"sma_120":110088.87},{"date":"2025-12-09","open":110590,"high":110600,"low":110585,"close":110590,"volume":10564,"rsi_14":78.33,"sma_20":110516.9,"sma_60":110373.23,"sma_120":110097.7},{"date":"2025-12-10","open":110590,"high":110600,"low":110585,"close":110590,"volume":7982,"rsi_14":75.96,"sma_20":110525.4,"sma_60":110381.08,"sma_120":110106.46},{"date":"2025-12-11","open":110605,"high":110635,"low":110605,"close":110625,"volume":16150,"rsi_14":79.34,"sma_20":110534.4,"sma_60":110389.12,"sma_120":110115.47},{"date":"2025-12-12","open":110605,"high":110630,"low":110605,"close":110615,"volume":10620,"rsi_14":73.53,"sma_20":110542.9,"sma_60":110397.07,"sma_120":110124.23},{"date":"2025-12-15","open":110625,"high":110645,"low":110620,"close":110630,"volume":23837,"rsi_14":72.86,"sma_20":110552.15,"sma_60":110405.02,"sma_120":110132.98},{"date":"2025-12-16","open":110635,"high":110675,"low":110635,"close":110675,"volume":15006,"rsi_14":86.36,"sma_20":110562.15,"sma_60":110413.55,"sma_120":110142.2},{"date":"2025-12-17","open":110655,"high":110680,"low":110655,"close":110665,"volume":12957,"rsi_14":80.49,"sma_20":110571.65,"sma_60":110421.75,"sma_120":110151.25},{"date":"2025-12-18","open":110665,"high":110705,"low":110665,"close":110705,"volume":12160,"rsi_14":83.33,"sma_20":110582.15,"sma_60":110430.37,"sma_120":110160.47},{"date":"2025-12-19","open":110685,"high":110715,"low":110685,"close":110715,"volume":4454,"rsi_14":84.0,"sma_20":110592.9,"sma_60":110439.15,"sma_120":110169.68},{"date":"2025-12-22","open":110695,"high":110705,"low":110690,"close":110690,"volume":8579,"rsi_14":75.93,"sma_20":110601.45,"sma_60":110447.43,"sma_120":110178.61},{"date":"2025-12-23","open":110715,"high":110735,"low":110710,"close":110725,"volume":4678,"rsi_14":81.36,"sma_20":110610.75,"sma_60":110456.22,"sma_120":110187.82},{"date":"2025-12-24","open":110725,"high":110760,"low":110720,"close":110760,"volume":15831,"rsi_14":81.36,"sma_20":110623.0,"sma_60":110465.5,"sma_120":110197.18},{"date":"2025-12-26","open":110765,"high":110770,"low":110750,"close":110765,"volume":24018,"rsi_14":80.36,"sma_20":110634.25,"sma_60":110474.55,"sma_120":110206.57},{"date":"2025-12-29","open":110770,"high":110795,"low":110770,"close":110795,"volume":23643,"rsi_14":85.0,"sma_20":110646.75,"sma_60":110484.33,"sma_120":110216.12},{"date":"2025-12-30","open":110810,"high":112500,"low":110800,"close":110810,"volume":225595,"rsi_14":85.48,"sma_20":110660.0,"sma_60":110494.2,"sma_120":110225.77},{"date":"2026-01-02","open":110790,"high":110825,"low":110790,"close":110820,"volume":27811,"rsi_14":85.94,"sma_20":110673.5,"sma_60":110504.08,"sma_120":110235.37},{"date":"2026-01-05","open":110820,"high":110835,"low":110810,"close":110835,"volume":11980,"rsi_14":85.0,"sma_20":110688.25,"sma_60":110513.63,"sma_120":110245.01},{"date":"2026-01-06","open":110830,"high":110855,"low":110830,"close":110850,"volume":57698,"rsi_14":88.52,"sma_20":110702.0,"sma_60":110522.93,"sma_120":110254.73},{"date":"2026-01-07","open":110845,"high":110860,"low":110845,"close":110860,"volume":9283,"rsi_14":88.33,"sma_20":110715.25,"sma_60":110532.07,"sma_120":110264.46},{"date":"2026-01-08","open":110880,"high":110880,"low":110870,"close":110880,"volume":6646,"rsi_14":87.27,"sma_20":110730.0,"sma_60":110541.13,"sma_120":110274.23},{"date":"2026-01-09","open":110880,"high":110890,"low":110880,"close":110890,"volume":12911,"rsi_14":90.91,"sma_20":110745.0,"sma_60":110550.53,"sma_120":110283.99},{"date":"2026-01-12","open":110890,"high":110900,"low":110890,"close":110900,"volume":33778,"rsi_14":89.8,"sma_20":110760.5,"sma_60":110559.85,"sma_120":110293.84},{"date":"2026-01-13","open":110900,"high":110910,"low":110900,"close":110905,"volume":160360,"rsi_14":89.58,"sma_20":110774.5,"sma_60":110568.92,"sma_120":110303.65},{"date":"2026-01-14","open":110910,"high":110915,"low":110905,"close":110915,"volume":28089,"rsi_14":100.0,"sma_20":110789.5,"sma_60":110578.15,"sma_120":110313.38},{"date":"2026-01-15","open":110930,"high":110935,"low":110925,"close":110935,"volume":12646,"rsi_14":100.0,"sma_20":110804.75,"sma_60":110587.63,"sma_120":110323.24},{"date":"2026-01-16","open":110925,"high":110930,"low":110925,"close":110930,"volume":18774,"rsi_14":97.22,"sma_20":110817.5,"sma_60":110597.03,"sma_120":110332.98},{"date":"2026-01-19","open":110920,"high":110935,"low":110920,"close":110935,"volume":48347,"rsi_14":97.22,"sma_20":110831.0,"sma_60":110606.43,"sma_120":110342.71},{"date":"2026-01-20","open":110925,"high":110935,"low":110925,"close":110935,"volume":42464,"rsi_14":96.67,"sma_20":110842.5,"sma_60":110615.42,"sma_120":110352.4},{"date":"2026-01-21","open":110935,"high":110940,"low":110930,"close":110935,"volume":15489,"rsi_14":96.3,"sma_20":110853.5,"sma_60":110624.65,"sma_120":110361.93},{"date":"2026-01-22","open":110960,"high":110965,"low":110955,"close":110960,"volume":15694,"rsi_14":96.67,"sma_20":110867.0,"sma_60":110633.97,"sma_120":110371.57},{"date":"2026-01-23","open":110940,"high":110970,"low":110940,"close":110970,"volume":23602,"rsi_14":96.55,"sma_20":110879.25,"sma_60":110643.45,"sma_120":110381.27},{"date":"2026-01-26","open":110960,"high":110975,"low":110960,"close":110970,"volume":63041,"rsi_14":96.15,"sma_20":110889.75,"sma_60":110652.77,"sma_120":110390.83},{"date":"2026-01-27","open":110955,"high":110970,"low":110955,"close":110965,"volume":47325,"rsi_14":92.0,"sma_20":110899.75,"sma_60":110662.17,"sma_120":110400.36},{"date":"2026-01-28","open":110965,"high":110970,"low":110940,"close":110970,"volume":17094,"rsi_14":90.91,"sma_20":110908.5,"sma_60":110671.98,"sma_120":110409.77},{"date":"2026-01-29","open":110985,"high":110990,"low":110962,"close":110980,"volume":136142,"rsi_14":90.91,"sma_20":110917.0,"sma_60":110681.47,"sma_120":110419.13},{"date":"2026-01-30","open":110965,"high":110990,"low":110965,"close":110990,"volume":222429,"rsi_14":90.91,"sma_20":110925.5,"sma_60":110691.45,"sma_120":110428.5},{"date":"2026-02-02","open":110980,"high":110990,"low":110975,"close":110990,"volume":37158,"rsi_14":90.48,"sma_20":110933.25,"sma_60":110701.35,"sma_120":110437.82},{"date":"2026-02-03","open":110980,"high":110990,"low":110965,"close":110985,"volume":51608,"rsi_14":85.0,"sma_20":110940.0,"sma_60":110710.92,"sma_120":110447.07},{"date":"2026-02-04","open":110985,"high":110995,"low":110980,"close":110980,"volume":60141,"rsi_14":76.47,"sma_20":110946.0,"sma_60":110720.17,"sma_120":110456.02},{"date":"2026-02-05","open":111000,"high":111010,"low":111000,"close":111010,"volume":13212,"rsi_14":86.36,"sma_20":110952.5,"sma_60":110730.23,"sma_120":110465.22},{"date":"2026-02-06","open":111035,"high":111035,"low":111005,"close":111025,"volume":108693,"rsi_14":87.5,"sma_20":110959.25,"sma_60":110740.38,"sma_120":110474.5},{"date":"2026-02-09","open":111015,"high":111030,"low":111010,"close":111025,"volume":13854,"rsi_14":87.5,"sma_20":110965.5,"sma_60":110750.47,"sma_120":110483.74},{"date":"2026-02-10","open":111015,"high":111035,"low":111015,"close":111035,"volume":22491,"rsi_14":88.46,"sma_20":110972.0,"sma_60":110760.3,"sma_120":110492.82},{"date":"2026-02-11","open":111030,"high":111050,"low":111030,"close":111050,"volume":9012,"rsi_14":87.5,"sma_20":110978.75,"sma_60":110770.38,"sma_120":110501.95},{"date":"2026-02-12","open":111090,"high":111100,"low":111085,"close":111095,"volume":9386,"rsi_14":90.32,"sma_20":110986.75,"sma_60":110781.22,"sma_120":110511.45},{"date":"2026-02-13","open":111065,"high":111115,"low":111065,"close":111115,"volume":124977,"rsi_14":91.43,"sma_20":110996.0,"sma_60":110791.88,"sma_120":110521.07},{"date":"2026-02-19","open":111130,"high":111140,"low":111130,"close":111135,"volume":23493,"rsi_14":94.74,"sma_20":111006.0,"sma_60":110802.88,"sma_120":110530.7},{"date":"2026-02-20","open":111120,"high":111150,"low":111120,"close":111150,"volume":23523,"rsi_14":95.0,"sma_20":111016.75,"sma_60":110813.8,"sma_120":110540.32},{"date":"2026-02-23","open":111150,"high":111155,"low":111145,"close":111155,"volume":17182,"rsi_14":94.87,"sma_20":111027.75,"sma_60":110824.72,"sma_120":110549.91},{"date":"2026-02-24","open":111155,"high":111165,"low":111150,"close":111150,"volume":10499,"rsi_14":92.11,"sma_20":111037.25,"sma_60":110835.23,"sma_120":110559.37},{"date":"2026-02-25","open":111165,"high":111165,"low":111155,"close":111155,"volume":39884,"rsi_14":92.31,"sma_20":111046.5,"sma_60":110845.5,"sma_120":110568.82},{"date":"2026-02-26","open":111185,"high":111195,"low":111185,"close":111185,"volume":21435,"rsi_14":95.45,"sma_20":111057.25,"sma_60":110856.67,"sma_120":110578.46},{"date":"2026-02-27","open":111170,"high":111210,"low":111170,"close":111205,"volume":227734,"rsi_14":97.87,"sma_20":111069.25,"sma_60":110867.75,"sma_120":110588.13},{"date":"2026-03-03","open":111205,"high":111215,"low":111190,"close":111192,"volume":28362,"rsi_14":91.74,"sma_20":111080.35,"sma_60":110878.53,"sma_120":110597.62},{"date":"2026-03-04","open":111185,"high":111195,"low":111185,"close":111185,"volume":29972,"rsi_14":88.1,"sma_20":111090.6,"sma_60":110889.2,"sma_120":110607.04},{"date":"2026-03-05","open":111200,"high":111220,"low":111200,"close":111205,"volume":30378,"rsi_14":89.13,"sma_20":111101.35,"sma_60":110900.12,"sma_120":110616.51},{"date":"2026-03-06","open":111230,"high":111230,"low":111210,"close":111225,"volume":35852,"rsi_14":89.58,"sma_20":111113.1,"sma_60":110911.53,"sma_120":110626.1},{"date":"2026-03-09","open":111230,"high":111235,"low":111210,"close":111235,"volume":17380,"rsi_14":89.36,"sma_20":111125.6,"sma_60":110922.53,"sma_120":110635.61},{"date":"2026-03-10","open":111215,"high":111220,"low":111205,"close":111220,"volume":38573,"rsi_14":80.49,"sma_20":111137.6,"sma_60":110932.95,"sma_120":110644.99},{"date":"2026-03-11","open":111235,"high":111245,"low":111235,"close":111235,"volume":14756,"rsi_14":80.0,"sma_20":111148.85,"sma_60":110943.78,"sma_120":110654.42},{"date":"2026-03-12","open":111290,"high":111290,"low":111255,"close":111265,"volume":24078,"rsi_14":80.95,"sma_20":111160.85,"sma_60":110955.03,"sma_120":110664.13},{"date":"2026-03-13","open":111260,"high":111280,"low":111260,"close":111275,"volume":18568,"rsi_14":80.49,"sma_20":111173.35,"sma_60":110966.45,"sma_120":110673.77},{"date":"2026-03-16","open":111270,"high":111285,"low":111270,"close":111280,"volume":9483,"rsi_14":80.49,"sma_20":111185.6,"sma_60":110977.37,"sma_120":110683.24},{"date":"2026-03-17","open":111280,"high":111295,"low":111280,"close":111290,"volume":13160,"rsi_14":83.33,"sma_20":111197.6,"sma_60":110988.62,"sma_120":110692.84},{"date":"2026-03-18","open":111295,"high":111305,"low":111290,"close":111295,"volume":85504,"rsi_14":83.33,"sma_20":111207.6,"sma_60":110999.7,"sma_120":110702.36},{"date":"2026-03-19","open":111300,"high":111330,"low":111300,"close":111330,"volume":91347,"rsi_14":83.72,"sma_20":111218.35,"sma_60":111010.62,"sma_120":110712.08},{"date":"2026-03-20","open":111310,"high":111330,"low":111310,"close":111320,"volume":30716,"rsi_14":78.05,"sma_20":111227.6,"sma_60":111021.53,"sma_120":110721.64},{"date":"2026-03-23","open":111500,"high":111500,"low":111305,"close":111305,"volume":17977,"rsi_14":77.29,"sma_20":111235.35,"sma_60":111031.53,"sma_120":110730.95},{"date":"2026-03-24","open":111300,"high":111300,"low":111285,"close":111290,"volume":15787,"rsi_14":74.42,"sma_20":111242.1,"sma_60":111041.12,"sma_120":110740.13},{"date":"2026-03-25","open":111295,"high":111315,"low":111295,"close":111295,"volume":35131,"rsi_14":72.5,"sma_20":111249.35,"sma_60":111051.2,"sma_120":110749.32},{"date":"2026-03-26","open":111315,"high":111330,"low":111315,"close":111330,"volume":11233,"rsi_14":74.42,"sma_20":111258.1,"sma_60":111061.28,"sma_120":110758.75},{"date":"2026-03-27","open":111310,"high":111335,"low":111310,"close":111335,"volume":23216,"rsi_14":73.81,"sma_20":111265.6,"sma_60":111070.87,"sma_120":110768.18},{"date":"2026-03-30","open":111335,"high":111335,"low":111325,"close":111325,"volume":47197,"rsi_14":75.61,"sma_20":111271.6,"sma_60":111080.2,"sma_120":110777.38},{"date":"2026-03-31","open":111325,"high":111350,"low":111325,"close":111335,"volume":38977,"rsi_14":75.0,"sma_20":111278.75,"sma_60":111089.2,"sma_120":110786.77},{"date":"2026-04-01","open":111340,"high":111365,"low":111340,"close":111365,"volume":39805,"rsi_14":75.0,"sma_20":111287.75,"sma_60":111098.45,"sma_120":110796.32},{"date":"2026-04-02","open":111370,"high":111390,"low":111345,"close":111345,"volume":60407,"rsi_14":66.67,"sma_20":111294.75,"sma_60":111107.2,"sma_120":110805.64},{"date":"2026-04-03","open":111390,"high":111420,"low":111375,"close":111400,"volume":7462,"rsi_14":73.08,"sma_20":111303.5,"sma_60":111116.62,"sma_120":110815.12},{"date":"2026-04-06","open":111400,"high":111420,"low":111400,"close":111410,"volume":14118,"rsi_14":73.08,"sma_20":111312.25,"sma_60":111125.95,"sma_120":110824.44},{"date":"2026-04-07","open":111420,"high":111425,"low":111400,"close":111405,"volume":23174,"rsi_14":71.15,"sma_20":111321.5,"sma_60":111135.03,"sma_120":110833.55},{"date":"2026-04-08","open":111415,"high":111450,"low":111415,"close":111415,"volume":18171,"rsi_14":68.09,"sma_20":111330.5,"sma_60":111143.95,"sma_120":110842.54},{"date":"2026-04-09","open":111420,"high":111495,"low":111420,"close":111470,"volume":765961,"rsi_14":76.79,"sma_20":111340.75,"sma_60":111153.62,"sma_120":110852.07},{"date":"2026-04-10","open":111460,"high":111485,"low":111460,"close":111485,"volume":17478,"rsi_14":82.14,"sma_20":111351.25,"sma_60":111163.37,"sma_120":110861.61},{"date":"2026-04-13","open":111485,"high":111495,"low":111480,"close":111490,"volume":56791,"rsi_14":87.04,"sma_20":111361.75,"sma_60":111173.12,"sma_120":110871.02},{"date":"2026-04-14","open":111490,"high":111500,"low":111490,"close":111500,"volume":22457,"rsi_14":87.27,"sma_20":111372.25,"sma_60":111182.87,"sma_120":110880.51},{"date":"2026-04-15","open":111505,"high":111510,"low":111495,"close":111500,"volume":29698,"rsi_14":85.42,"sma_20":111382.5,"sma_60":111192.28,"sma_120":110889.96},{"date":"2026-04-16","open":111520,"high":111535,"low":111520,"close":111535,"volume":18229,"rsi_14":87.04,"sma_20":111392.75,"sma_60":111202.37,"sma_120":110899.7},{"date":"2026-04-17","open":111525,"high":111540,"low":111520,"close":111520,"volume":93353,"rsi_14":85.45,"sma_20":111402.75,"sma_60":111212.12,"sma_120":110909.27},{"date":"2026-04-20","open":111520,"high":111555,"low":111520,"close":111550,"volume":17296,"rsi_14":86.44,"sma_20":111415.0,"sma_60":111222.37,"sma_120":110918.89},{"date":"2026-04-21","open":111555,"high":111560,"low":111545,"close":111550,"volume":12841,"rsi_14":84.91,"sma_20":111428.0,"sma_60":111232.62,"sma_120":110928.63},{"date":"2026-04-22","open":111575,"high":111575,"low":111545,"close":111560,"volume":21835,"rsi_14":92.16,"sma_20":111441.25,"sma_60":111242.62,"sma_120":110938.29},{"date":"2026-04-23","open":111570,"high":111585,"low":111550,"close":111565,"volume":120093,"rsi_14":90.24,"sma_20":111453.0,"sma_60":111252.53,"sma_120":110947.99},{"date":"2026-04-24","open":111570,"high":111590,"low":111565,"close":111590,"volume":19210,"rsi_14":90.91,"sma_20":111465.75,"sma_60":111262.87,"sma_120":110957.82},{"date":"2026-04-27","open":111590,"high":111590,"low":111565,"close":111575,"volume":27173,"rsi_14":86.96,"sma_20":111478.25,"sma_60":111273.03,"sma_120":110967.6},{"date":"2026-04-28","open":111575,"high":111615,"low":111575,"close":111600,"volume":22940,"rsi_14":87.76,"sma_20":111491.5,"sma_60":111283.53,"sma_120":110977.76},{"date":"2026-04-29","open":111600,"high":111650,"low":111600,"close":111640,"volume":329072,"rsi_14":86.96,"sma_20":111505.25,"sma_60":111294.53,"sma_120":110988.0},{"date":"2026-04-30","open":111655,"high":111655,"low":111635,"close":111640,"volume":16670,"rsi_14":86.05,"sma_20":111520.0,"sma_60":111305.37,"sma_120":110998.41},{"date":"2026-05-04","open":111650,"high":111660,"low":111640,"close":111650,"volume":20636,"rsi_14":86.36,"sma_20":111532.5,"sma_60":111316.37,"sma_120":111008.86},{"date":"2026-05-06","open":111660,"high":111665,"low":111650,"close":111655,"volume":20957,"rsi_14":86.05,"sma_20":111544.75,"sma_60":111327.53,"sma_120":111019.23},{"date":"2026-05-07","open":111660,"high":111695,"low":111660,"close":111680,"volume":42210,"rsi_14":87.5,"sma_20":111558.5,"sma_60":111339.2,"sma_120":111029.68},{"date":"2026-05-08","open":111695,"high":111700,"low":111690,"close":111695,"volume":23963,"rsi_14":86.36,"sma_20":111572.5,"sma_60":111350.62,"sma_120":111040.43},{"date":"2026-05-11","open":111690,"high":111710,"low":111665,"close":111665,"volume":118845,"rsi_14":80.85,"sma_20":111582.25,"sma_60":111361.28,"sma_120":111050.83},{"date":"2026-05-12","open":111705,"high":111715,"low":111697,"close":111710,"volume":159986,"rsi_14":82.0,"sma_20":111593.5,"sma_60":111372.7,"sma_120":111061.58},{"date":"2026-05-13","open":111700,"high":111710,"low":111690,"close":111700,"volume":171317,"rsi_14":78.85,"sma_20":111604.0,"sma_60":111383.78,"sma_120":111072.04},{"date":"2026-05-14","open":111690,"high":111725,"low":111690,"close":111715,"volume":18804,"rsi_14":79.25,"sma_20":111614.75,"sma_60":111394.87,"sma_120":111082.62},{"date":"2026-05-15","open":111725,"high":111745,"low":111725,"close":111730,"volume":30516,"rsi_14":80.0,"sma_20":111626.25,"sma_60":111405.45,"sma_120":111093.33},{"date":"2026-05-18","open":111730,"high":111740,"low":111715,"close":111735,"volume":145827,"rsi_14":78.43,"sma_20":111636.25,"sma_60":111415.78,"sma_120":111103.83},{"date":"2026-05-19","open":111730,"high":111750,"low":111725,"close":111730,"volume":38742,"rsi_14":81.63,"sma_20":111646.75,"sma_60":111425.7,"sma_120":111114.29},{"date":"2026-05-20","open":111735,"high":111750,"low":111730,"close":111750,"volume":30087,"rsi_14":81.25,"sma_20":111656.75,"sma_60":111435.7,"sma_120":111124.75},{"date":"2026-05-21","open":111750,"high":111800,"low":111750,"close":111775,"volume":30193,"rsi_14":80.0,"sma_20":111668.0,"sma_60":111446.03,"sma_120":111135.38},{"date":"2026-05-22","open":111760,"high":111800,"low":111760,"close":111785,"volume":219706,"rsi_14":80.85,"sma_20":111679.25,"sma_60":111456.62,"sma_120":111145.93},{"date":"2026-05-26","open":111785,"high":111800,"low":111775,"close":111790,"volume":16547,"rsi_14":80.43,"sma_20":111690.5,"sma_60":111467.2,"sma_120":111156.35},{"date":"2026-05-27","open":111795,"high":111800,"low":111785,"close":111795,"volume":70115,"rsi_14":80.43,"sma_20":111700.75,"sma_60":111477.37,"sma_120":111167.02},{"date":"2026-05-28","open":111815,"high":111825,"low":111800,"close":111810,"volume":107301,"rsi_14":79.55,"sma_20":111712.5,"sma_60":111487.45,"sma_120":111177.6},{"date":"2026-05-29","open":111815,"high":111825,"low":111810,"close":111820,"volume":52168,"rsi_14":79.07,"sma_20":111723.5,"sma_60":111497.92,"sma_120":111188.23},{"date":"2026-06-01","open":111830,"high":111840,"low":111825,"close":111830,"volume":33333,"rsi_14":92.31,"sma_20":111733.0,"sma_60":111508.67,"sma_120":111198.93},{"date":"2026-06-02","open":111825,"high":111845,"low":111825,"close":111845,"volume":66844,"rsi_14":90.91,"sma_20":111743.25,"sma_60":111519.33,"sma_120":111209.73},{"date":"2026-06-04","open":111860,"high":111870,"low":111855,"close":111865,"volume":24188,"rsi_14":97.14,"sma_20":111754.0,"sma_60":111530.0,"sma_120":111220.77},{"date":"2026-06-05","open":111840,"high":111875,"low":111840,"close":111870,"volume":27284,"rsi_14":96.97,"sma_20":111764.75,"sma_60":111540.58,"sma_120":111231.56},{"date":"2026-06-08","open":111870,"high":111880,"low":111860,"close":111880,"volume":52251,"rsi_14":96.88,"sma_20":111774.75,"sma_60":111551.58,"sma_120":111242.27},{"date":"2026-06-09","open":111880,"high":111885,"low":111870,"close":111870,"volume":43463,"rsi_14":90.91,"sma_20":111783.5,"sma_60":111562.17,"sma_120":111252.98},{"date":"2026-06-10","open":111875,"high":111890,"low":111875,"close":111890,"volume":21762,"rsi_14":94.44,"sma_20":111794.75,"sma_60":111572.58,"sma_120":111263.81},{"date":"2026-06-11","open":111910,"high":111920,"low":111910,"close":111910,"volume":41675,"rsi_14":94.44,"sma_20":111804.75,"sma_60":111583.17,"sma_120":111274.81},{"date":"2026-06-12","open":111885,"high":111930,"low":111885,"close":111915,"volume":25975,"rsi_14":93.75,"sma_20":111815.5,"sma_60":111593.75,"sma_120":111285.56},{"date":"2026-06-15","open":111930,"high":111945,"low":111930,"close":111930,"volume":191114,"rsi_14":93.94,"sma_20":111826.25,"sma_60":111604.42,"sma_120":111296.52},{"date":"2026-06-16","open":111940,"high":111960,"low":111940,"close":111960,"volume":301979,"rsi_14":94.74,"sma_20":111837.75,"sma_60":111615.5,"sma_120":111307.6},{"date":"2026-06-17","open":111950,"high":111965,"low":111950,"close":111965,"volume":51985,"rsi_14":94.74,"sma_20":111849.25,"sma_60":111626.08,"sma_120":111318.35},{"date":"2026-06-18","open":111975,"high":111990,"low":111970,"close":111980,"volume":14689,"rsi_14":94.74,"sma_20":111861.75,"sma_60":111637.08,"sma_120":111329.31},{"date":"2026-06-19","open":111980,"high":111995,"low":111975,"close":111980,"volume":30972,"rsi_14":94.44,"sma_20":111873.25,"sma_60":111648.33,"sma_120":111339.93},{"date":"2026-06-22","open":111985,"high":112000,"low":111980,"close":111990,"volume":32304,"rsi_14":94.44,"sma_20":111884.0,"sma_60":111660.0,"sma_120":111350.56},{"date":"2026-06-23","open":111995,"high":112010,"low":111995,"close":111995,"volume":26129,"rsi_14":94.12,"sma_20":111894.5,"sma_60":111671.67,"sma_120":111361.43},{"date":"2026-06-24","open":112005,"high":112020,"low":112000,"close":112000,"volume":45772,"rsi_14":93.55,"sma_20":111905.0,"sma_60":111682.83,"sma_120":111372.06},{"date":"2026-06-25","open":112010,"high":112045,"low":112010,"close":112035,"volume":16550,"rsi_14":94.59,"sma_20":111917.0,"sma_60":111694.5,"sma_120":111382.68},{"date":"2026-06-26","open":112035,"high":112060,"low":112035,"close":112055,"volume":290337,"rsi_14":94.87,"sma_20":111929.25,"sma_60":111706.67,"sma_120":111393.43},{"date":"2026-06-29","open":112045,"high":112060,"low":112045,"close":112045,"volume":20142,"rsi_14":94.87,"sma_20":111940.5,"sma_60":111718.5,"sma_120":111403.85},{"date":"2026-06-30","open":112045,"high":112060,"low":112040,"close":112045,"volume":7500,"rsi_14":94.29,"sma_20":111951.25,"sma_60":111729.83,"sma_120":111414.14},{"date":"2026-07-01","open":112050,"high":112065,"low":112030,"close":112035,"volume":22791,"rsi_14":87.88,"sma_20":111960.75,"sma_60":111741.33,"sma_120":111424.27},{"date":"2026-07-02","open":112070,"high":112090,"low":112070,"close":112070,"volume":24724,"rsi_14":89.74,"sma_20":111971.0,"sma_60":111752.5,"sma_120":111434.56},{"date":"2026-07-03","open":112070,"high":112105,"low":112070,"close":112080,"volume":37365,"rsi_14":89.47,"sma_20":111981.5,"sma_60":111763.67,"sma_120":111444.81},{"date":"2026-07-06","open":112080,"high":112100,"low":112080,"close":112100,"volume":15802,"rsi_14":88.89,"sma_20":111992.5,"sma_60":111775.25,"sma_120":111455.14},{"date":"2026-07-07","open":112085,"high":112110,"low":112085,"close":112110,"volume":14440,"rsi_14":89.19,"sma_20":112004.5,"sma_60":111786.83,"sma_120":111465.39},{"date":"2026-07-08","open":112105,"high":112120,"low":112095,"close":112105,"volume":15597,"rsi_14":85.71,"sma_20":112015.25,"sma_60":111797.42,"sma_120":111475.52},{"date":"2026-07-09","open":112130,"high":112145,"low":112125,"close":112145,"volume":16504,"rsi_14":88.37,"sma_20":112027.0,"sma_60":111808.42,"sma_120":111485.89},{"date":"2026-07-10","open":112130,"high":112170,"low":112130,"close":112155,"volume":15490,"rsi_14":88.37,"sma_20":112039.0,"sma_60":111819.5,"sma_120":111496.31},{"date":"2026-07-13","open":112155,"high":112170,"low":112145,"close":112150,"volume":14653,"rsi_14":86.05,"sma_20":112050.0,"sma_60":111830.33,"sma_120":111506.6},{"date":"2026-07-14","open":112135,"high":112160,"low":112135,"close":112140,"volume":15004,"rsi_14":81.82,"sma_20":112059.0,"sma_60":111841.0,"sma_120":111516.64},{"date":"2026-07-15","open":112170,"high":112190,"low":112170,"close":112190,"volume":18973,"rsi_14":82.98,"sma_20":112070.25,"sma_60":111851.92,"sma_120":111527.14},{"date":"2026-07-16","open":112160,"high":112200,"low":112130,"close":112200,"volume":46974,"rsi_14":82.22,"sma_20":112081.25,"sma_60":111863.25,"sma_120":111537.68},{"date":"2026-07-20","open":112195,"high":112200,"low":112185,"close":112190,"volume":20935,"rsi_14":82.22,"sma_20":112091.75,"sma_60":111873.92,"sma_120":111548.14},{"date":"2026-07-21","open":112190,"high":112210,"low":112190,"close":112195,"volume":9531,"rsi_14":82.61,"sma_20":112102.0,"sma_60":111884.67,"sma_120":111558.64},{"date":"2026-07-22","open":112205,"high":112220,"low":112200,"close":112210,"volume":14448,"rsi_14":87.23,"sma_20":112112.75,"sma_60":111895.5,"sma_120":111569.06},{"date":"2026-07-23","open":112230,"high":112250,"low":112225,"close":112235,"volume":21246,"rsi_14":86.67,"sma_20":112124.5,"sma_60":111906.67,"sma_120":111579.6},{"date":"2026-07-24","open":112235,"high":112265,"low":112230,"close":112230,"volume":8005,"rsi_14":84.09,"sma_20":112134.25,"sma_60":111917.33,"sma_120":111590.1},{"date":"2026-07-27","open":112230,"high":112270,"low":112230,"close":112265,"volume":19119,"rsi_14":85.11,"sma_20":112144.75,"sma_60":111928.83,"sma_120":111600.93},{"date":"2026-07-28","open":112260,"high":112275,"low":112260,"close":112265,"volume":34503,"rsi_14":84.44,"sma_20":112155.75,"sma_60":111939.92,"sma_120":111611.73},{"date":"2026-07-29","open":112265,"high":112285,"low":112235,"close":112255,"volume":41614,"rsi_14":82.61,"sma_20":112166.25,"sma_60":111950.17,"sma_120":111622.35},{"date":"2026-07-30","open":112260,"high":112305,"low":112260,"close":112290,"volume":27442,"rsi_14":82.22,"sma_20":112179.0,"sma_60":111961.0,"sma_120":111633.18},{"date":"2026-07-31","open":112290,"high":112315,"low":112290,"close":112310,"volume":34970,"rsi_14":82.98,"sma_20":112191.0,"sma_60":111972.0,"sma_120":111644.18},{"date":"2026-08-03","open":112310,"high":112325,"low":112300,"close":112310,"volume":21216,"rsi_14":84.78,"sma_20":112202.5,"sma_60":111982.92,"sma_120":111655.23},{"date":"2026-08-04","open":112315,"high":112340,"low":112310,"close":112325,"volume":10291,"rsi_14":89.36,"sma_20":112213.75,"sma_60":111993.67,"sma_120":111666.43},{"date":"2026-08-05","open":112320,"high":112350,"low":112320,"close":112335,"volume":10643,"rsi_14":87.18,"sma_20":112225.0,"sma_60":112004.33,"sma_120":111677.48},{"date":"2026-08-06","open":112340,"high":112360,"low":112340,"close":112350,"volume":19334,"rsi_14":87.5,"sma_20":112237.25,"sma_60":112015.75,"sma_120":111688.52},{"date":"2026-08-07","open":112345,"high":112380,"low":112345,"close":112360,"volume":9156,"rsi_14":92.5,"sma_20":112248.0,"sma_60":112026.58,"sma_120":111699.64},{"date":"2026-08-10","open":112360,"high":112385,"low":112355,"close":112355,"volume":12726,"rsi_14":90.0,"sma_20":112258.0,"sma_60":112037.5,"sma_120":111710.64},{"date":"2026-08-11","open":112375,"high":112400,"low":112365,"close":112380,"volume":9347,"rsi_14":90.48,"sma_20":112269.5,"sma_60":112048.58,"sma_120":111721.73},{"date":"2026-08-12","open":112375,"high":112390,"low":112370,"close":112375,"volume":5243,"rsi_14":86.84,"sma_20":112281.25,"sma_60":112059.33,"sma_120":111732.39},{"date":"2026-08-13","open":112390,"high":112425,"low":112390,"close":112415,"volume":2924,"rsi_14":91.11,"sma_20":112292.5,"sma_60":112070.67,"sma_120":111743.23},{"date":"2026-08-14","open":112385,"high":112425,"low":112385,"close":112425,"volume":12649,"rsi_14":90.0,"sma_20":112303.75,"sma_60":112082.25,"sma_120":111753.98},{"date":"2026-08-18","open":112435,"high":112440,"low":112415,"close":112425,"volume":28173,"rsi_14":90.0,"sma_20":112315.5,"sma_60":112093.5,"sma_120":111764.6},{"date":"2026-08-19","open":112430,"high":112440,"low":112425,"close":112435,"volume":8799,"rsi_14":95.0,"sma_20":112327.5,"sma_60":112104.5,"sma_120":111775.27},{"date":"2026-08-20","open":112455,"high":112470,"low":112452,"close":112470,"volume":17267,"rsi_14":95.0,"sma_20":112340.5,"sma_60":112115.92,"sma_120":111786.27},{"date":"2026-08-21","open":112470,"high":112475,"low":112465,"close":112470,"volume":4106,"rsi_14":94.44,"sma_20":112352.25,"sma_60":112127.25,"sma_120":111797.23},{"date":"2026-08-24","open":112470,"high":112480,"low":112470,"close":112470,"volume":10200,"rsi_14":94.44,"sma_20":112364.25,"sma_60":112138.5,"sma_120":111807.93},{"date":"2026-08-25","open":112475,"high":112490,"low":112475,"close":112485,"volume":14941,"rsi_14":94.44,"sma_20":112375.25,"sma_60":112149.75,"sma_120":111818.6},{"date":"2026-08-26","open":112475,"high":112495,"low":112475,"close":112485,"volume":13642,"rsi_14":94.12,"sma_20":112386.25,"sma_60":112160.83,"sma_120":111829.38},{"date":"2026-08-27","open":112485,"high":112525,"low":112485,"close":112515,"volume":69242,"rsi_14":94.59,"sma_20":112399.25,"sma_60":112172.25,"sma_120":111840.46},{"date":"2026-08-28","open":112505,"high":112520,"low":112505,"close":112510,"volume":5210,"rsi_14":91.67,"sma_20":112410.25,"sma_60":112183.33,"sma_120":111851.33},{"date":"2026-08-31","open":112515,"high":112525,"low":112515,"close":112515,"volume":16985,"rsi_14":94.44,"sma_20":112420.5,"sma_60":112194.17,"sma_120":111862.08},{"date":"2026-09-01","open":112525,"high":112535,"low":112515,"close":112520,"volume":13925,"rsi_14":93.75,"sma_20":112431.0,"sma_60":112205.0,"sma_120":111872.79},{"date":"2026-09-02","open":112530,"high":112545,"low":112525,"close":112530,"volume":24820,"rsi_14":96.97,"sma_20":112441.25,"sma_60":112215.83,"sma_120":111883.71},{"date":"2026-09-03","open":112545,"high":112570,"low":112545,"close":112560,"volume":4088,"rsi_14":96.77,"sma_20":112452.5,"sma_60":112227.33,"sma_120":111894.75},{"date":"2026-09-04","open":112555,"high":112600,"low":112555,"close":112575,"volume":3529,"rsi_14":96.88,"sma_20":112463.75,"sma_60":112238.75,"sma_120":111905.67},{"date":"2026-09-07","open":112575,"high":112605,"low":112575,"close":112580,"volume":11046,"rsi_14":96.97,"sma_20":112474.75,"sma_60":112249.92,"sma_120":111916.54},{"date":"2026-09-08","open":112580,"high":112600,"low":112580,"close":112590,"volume":7292,"rsi_14":96.97,"sma_20":112486.5,"sma_60":112261.17,"sma_120":111927.46},{"date":"2026-09-09","open":112595,"high":112605,"low":112590,"close":112590,"volume":6663,"rsi_14":96.15,"sma_20":112497.0,"sma_60":112272.17,"sma_120":111938.29},{"date":"2026-09-10","open":112610,"high":112630,"low":112610,"close":112615,"volume":6382,"rsi_14":96.77,"sma_20":112509.0,"sma_60":112283.08,"sma_120":111949.29},{"date":"2026-09-11","open":112615,"high":112660,"low":112615,"close":112625,"volume":3253,"rsi_14":96.97,"sma_20":112519.5,"sma_60":112294.08,"sma_120":111960.08},{"date":"2026-09-14","open":112630,"high":112640,"low":112620,"close":112630,"volume":3754,"rsi_14":96.77,"sma_20":112529.75,"sma_60":112304.92,"sma_120":111971.0},{"date":"2026-09-15","open":112625,"high":112640,"low":112625,"close":112625,"volume":40709,"rsi_14":93.75,"sma_20":112539.75,"sma_60":112315.67,"sma_120":111982.0},{"date":"2026-09-16","open":112625,"high":112645,"low":112625,"close":112635,"volume":15159,"rsi_14":92.86,"sma_20":112549.75,"sma_60":112326.42,"sma_120":111993.21},{"date":"2026-09-17","open":112670,"high":112705,"low":112655,"close":112665,"volume":10401,"rsi_14":96.97,"sma_20":112559.5,"sma_60":112337.58,"sma_120":112004.62},{"date":"2026-09-18","open":112640,"high":112670,"low":112640,"close":112670,"volume":22119,"rsi_14":96.97,"sma_20":112569.5,"sma_60":112348.75,"sma_120":112015.79},{"date":"2026-09-21","open":112655,"high":112670,"low":112655,"close":112670,"volume":19511,"rsi_14":96.88,"sma_20":112579.5,"sma_60":112359.33,"sma_120":112026.92},{"date":"2026-09-22","open":112675,"high":112710,"low":112675,"close":112710,"volume":6315,"rsi_14":97.37,"sma_20":112590.75,"sma_60":112370.25,"sma_120":112038.46},{"date":"2026-09-23","open":112690,"high":112715,"low":112690,"close":112705,"volume":7756,"rsi_14":93.94,"sma_20":112601.75,"sma_60":112381.25,"sma_120":112049.88},{"date":"2026-09-28","open":112705,"high":112730,"low":112700,"close":112705,"volume":11445,"rsi_14":93.33,"sma_20":112611.25,"sma_60":112392.25,"sma_120":112061.04},{"date":"2026-09-29","open":112705,"high":112725,"low":112700,"close":112705,"volume":19874,"rsi_14":93.1,"sma_20":112621.0,"sma_60":112403.42,"sma_120":112072.38},{"date":"2026-09-30","open":112705,"high":112725,"low":112705,"close":112715,"volume":11877,"rsi_14":93.1,"sma_20":112631.0,"sma_60":112414.17,"sma_120":112083.33},{"date":"2026-10-01","open":112705,"high":112770,"low":112705,"close":112760,"volume":7921,"rsi_14":94.74,"sma_20":112643.0,"sma_60":112425.5,"sma_120":112094.58},{"date":"2026-10-02","open":112775,"high":112810,"low":112775,"close":112795,"volume":10780,"rsi_14":95.0,"sma_20":112656.25,"sma_60":112437.08,"sma_120":112106.17},{"date":"2026-10-06","open":112825,"high":112835,"low":112825,"close":112825,"volume":11833,"rsi_14":95.45,"sma_20":112669.5,"sma_60":112449.0,"sma_120":112117.92},{"date":"2026-10-07","open":112860,"high":112875,"low":112860,"close":112870,"volume":64575,"rsi_14":96.15,"sma_20":112684.25,"sma_60":112461.75,"sma_120":112129.58},{"date":"2026-10-08","open":112865,"high":112895,"low":112865,"close":112885,"volume":58178,"rsi_14":98.15,"sma_20":112699.5,"sma_60":112474.08,"sma_120":112141.25},{"date":"2026-10-12","open":112885,"high":112900,"low":112880,"close":112885,"volume":57896,"rsi_14":98.08,"sma_20":112714.25,"sma_60":112486.25,"sma_120":112152.88},{"date":"2026-10-13","open":112885,"high":112930,"low":112885,"close":112910,"volume":73748,"rsi_14":98.04,"sma_20":112730.25,"sma_60":112498.92,"sma_120":112164.62},{"date":"2026-10-14","open":112910,"high":112935,"low":112905,"close":112905,"volume":48418,"rsi_14":96.08,"sma_20":112744.75,"sma_60":112511.67,"sma_120":112176.33},{"date":"2026-10-15","open":112915,"high":112970,"low":112915,"close":112965,"volume":45905,"rsi_14":96.83,"sma_20":112761.75,"sma_60":112524.58,"sma_120":112188.25},{"date":"2026-10-16","open":112960,"high":112985,"low":112955,"close":112965,"volume":29612,"rsi_14":96.36,"sma_20":112778.5,"sma_60":112537.33,"sma_120":112200.29},{"date":"2026-10-19","open":112965,"high":112980,"low":112960,"close":112970,"volume":32957,"rsi_14":98.18,"sma_20":112795.75,"sma_60":112550.33,"sma_120":112212.12},{"date":"2026-10-20","open":112965,"high":112985,"low":112960,"close":112975,"volume":26690,"rsi_14":98.21,"sma_20":112812.75,"sma_60":112563.33,"sma_120":112224.0},{"date":"2026-10-21","open":112975,"high":112980,"low":112960,"close":112975,"volume":24792,"rsi_14":98.21,"sma_20":112828.25,"sma_60":112576.08,"sma_120":112235.79},{"date":"2026-10-22","open":113000,"high":113045,"low":112995,"close":113005,"volume":9442,"rsi_14":98.33,"sma_20":112845.0,"sma_60":112588.92,"sma_120":112247.79},{"date":"2026-10-23","open":113030,"high":113035,"low":113015,"close":113020,"volume":27290}],"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":["RSI 98 과매수 구간"],"backtest_top3":[],"current_price":113020.0,"price_history":[{"date":"2016-10-24","close":93912.0},{"date":"2016-10-25","close":93907.0},{"date":"2016-10-26","close":93912.0},{"date":"2016-10-27","close":93921.0},{"date":"2016-10-28","close":93931.0},{"date":"2016-10-31","close":93926.0},{"date":"2016-11-01","close":93931.0},{"date":"2016-11-02","close":93936.0},{"date":"2016-11-03","close":93945.0},{"date":"2016-11-04","close":93950.0},{"date":"2016-11-07","close":93950.0},{"date":"2016-11-08","close":93955.0},{"date":"2016-11-09","close":93959.0},{"date":"2016-11-10","close":93973.0},{"date":"2016-11-11","close":93968.0},{"date":"2016-11-14","close":93973.0},{"date":"2016-11-15","close":93973.0},{"date":"2016-11-16","close":93973.0},{"date":"2016-11-17","close":93973.0},{"date":"2016-11-18","close":93983.0},{"date":"2016-11-21","close":93978.0},{"date":"2016-11-22","close":93983.0},{"date":"2016-11-23","close":93983.0},{"date":"2016-11-24","close":93983.0},{"date":"2016-11-25","close":93978.0},{"date":"2016-11-28","close":93983.0},{"date":"2016-11-29","close":93991.0},{"date":"2016-11-30","close":94006.0},{"date":"2016-12-01","close":94011.0},{"date":"2016-12-02","close":94018.0},{"date":"2016-12-05","close":94037.0},{"date":"2016-12-06","close":94042.0},{"date":"2016-12-07","close":94042.0},{"date":"2016-12-08","close":94057.0},{"date":"2016-12-09","close":94067.0},{"date":"2016-12-12","close":94067.0},{"date":"2016-12-13","close":94071.0},{"date":"2016-12-14","close":94081.0},{"date":"2016-12-15","close":94088.0},{"date":"2016-12-16","close":94088.0},{"date":"2016-12-19","close":94093.0},{"date":"2016-12-20","close":94102.0},{"date":"2016-12-21","close":94097.0},{"date":"2016-12-22","close":94112.0},{"date":"2016-12-23","close":94112.0},{"date":"2016-12-26","close":94112.0},{"date":"2016-12-27","close":94117.0},{"date":"2016-12-28","close":94141.0},{"date":"2016-12-29","close":94141.0},{"date":"2017-01-02","close":94141.0},{"date":"2017-01-03","close":94154.0},{"date":"2017-01-04","close":94154.0},{"date":"2017-01-05","close":94168.0},{"date":"2017-01-06","close":94178.0},{"date":"2017-01-09","close":94178.0},{"date":"2017-01-10","close":94178.0},{"date":"2017-01-11","close":94178.0},{"date":"2017-01-12","close":94187.0},{"date":"2017-01-13","close":94192.0},{"date":"2017-01-16","close":94197.0},{"date":"2017-01-17","close":94202.0},{"date":"2017-01-18","close":94206.0},{"date":"2017-01-19","close":94216.0},{"date":"2017-01-20","close":94216.0},{"date":"2017-01-23","close":94221.0},{"date":"2017-01-24","close":94224.0},{"date":"2017-01-25","close":94234.0},{"date":"2017-01-26","close":94234.0},{"date":"2017-01-31","close":94239.0},{"date":"2017-02-01","close":94244.0},{"date":"2017-02-02","close":94264.0},{"date":"2017-02-03","close":94264.0},{"date":"2017-02-06","close":94264.0},{"date":"2017-02-07","close":94268.0},{"date":"2017-02-08","close":94272.0},{"date":"2017-02-09","close":94285.0},{"date":"2017-02-10","close":94281.0},{"date":"2017-02-13","close":94285.0},{"date":"2017-02-14","close":94295.0},{"date":"2017-02-15","close":94290.0},{"date":"2017-02-16","close":94304.0},{"date":"2017-02-17","close":94304.0},{"date":"2017-02-20","close":94314.0},{"date":"2017-02-21","close":94314.0},{"date":"2017-02-22","close":94319.0},{"date":"2017-02-23","close":94319.0},{"date":"2017-02-24","close":94329.0},{"date":"2017-02-27","close":94333.0},{"date":"2017-02-28","close":94338.0},{"date":"2017-03-02","close":94348.0},{"date":"2017-03-03","close":94357.0},{"date":"2017-03-06","close":94352.0},{"date":"2017-03-07","close":94357.0},{"date":"2017-03-08","close":94357.0},{"date":"2017-03-09","close":94372.0},{"date":"2017-03-10","close":94372.0},{"date":"2017-03-13","close":94372.0},{"date":"2017-03-14","close":94372.0},{"date":"2017-03-15","close":94380.0},{"date":"2017-03-16","close":94389.0},{"date":"2017-03-17","close":94393.0},{"date":"2017-03-20","close":94393.0},{"date":"2017-03-21","close":94403.0},{"date":"2017-03-22","close":94398.0},{"date":"2017-03-23","close":94413.0},{"date":"2017-03-24","close":94417.0},{"date":"2017-03-27","close":94417.0},{"date":"2017-03-28","close":94422.0},{"date":"2017-03-29","close":94427.0},{"date":"2017-03-30","close":94442.0},{"date":"2017-03-31","close":94442.0},{"date":"2017-04-03","close":94447.0},{"date":"2017-04-04","close":94447.0},{"date":"2017-04-05","close":94456.0},{"date":"2017-04-06","close":94465.0},{"date":"2017-04-07","close":94470.0},{"date":"2017-04-10","close":94470.0},{"date":"2017-04-11","close":94475.0},{"date":"2017-04-12","close":94478.0},{"date":"2017-04-13","close":94488.0},{"date":"2017-04-14","close":94488.0},{"date":"2017-04-17","close":94488.0},{"date":"2017-04-18","close":94493.0},{"date":"2017-04-19","close":94498.0},{"date":"2017-04-20","close":94503.0},{"date":"2017-04-21","close":94503.0},{"date":"2017-04-24","close":94513.0},{"date":"2017-04-25","close":94521.0},{"date":"2017-04-26","close":94517.0},{"date":"2017-04-27","close":94531.0},{"date":"2017-04-28","close":94540.0},{"date":"2017-05-02","close":94554.0},{"date":"2017-05-04","close":94559.0},{"date":"2017-05-08","close":94564.0},{"date":"2017-05-10","close":94569.0},{"date":"2017-05-11","close":94578.0},{"date":"2017-05-12","close":94578.0},{"date":"2017-05-15","close":94587.0},{"date":"2017-05-16","close":94592.0},{"date":"2017-05-17","close":94592.0},{"date":"2017-05-18","close":94602.0},{"date":"2017-05-19","close":94606.0},{"date":"2017-05-22","close":94606.0},{"date":"2017-05-23","close":94611.0},{"date":"2017-05-24","close":94615.0},{"date":"2017-05-25","close":94620.0},{"date":"2017-05-26","close":94630.0},{"date":"2017-05-29","close":94630.0},{"date":"2017-05-30","close":94630.0},{"date":"2017-05-31","close":94635.0},{"date":"2017-06-01","close":94644.0},{"date":"2017-06-02","close":94653.0},{"date":"2017-06-05","close":94653.0},{"date":"2017-06-07","close":94663.0},{"date":"2017-06-08","close":94668.0},{"date":"2017-06-09","close":94668.0},{"date":"2017-06-12","close":94668.0},{"date":"2017-06-13","close":94671.0},{"date":"2017-06-14","close":94681.0},{"date":"2017-06-15","close":94686.0},{"date":"2017-06-16","close":94691.0},{"date":"2017-06-19","close":94691.0},{"date":"2017-06-20","close":94700.0},{"date":"2017-06-21","close":94700.0},{"date":"2017-06-22","close":94714.0},{"date":"2017-06-23","close":94709.0},{"date":"2017-06-26","close":94714.0},{"date":"2017-06-27","close":94714.0},{"date":"2017-06-28","close":94719.0},{"date":"2017-06-29","close":94724.0},{"date":"2017-06-30","close":94734.0},{"date":"2017-07-03","close":94738.0},{"date":"2017-07-04","close":94738.0},{"date":"2017-07-05","close":94743.0},{"date":"2017-07-06","close":94758.0},{"date":"2017-07-07","close":94763.0},{"date":"2017-07-10","close":94763.0},{"date":"2017-07-11","close":94763.0},{"date":"2017-07-12","close":94768.0},{"date":"2017-07-13","close":94779.0},{"date":"2017-07-14","close":94779.0},{"date":"2017-07-17","close":94784.0},{"date":"2017-07-18","close":94784.0},{"date":"2017-07-19","close":94784.0},{"date":"2017-07-20","close":94803.0},{"date":"2017-07-21","close":94803.0},{"date":"2017-07-24","close":94803.0},{"date":"2017-07-25","close":94803.0},{"date":"2017-07-26","close":94813.0},{"date":"2017-07-27","close":94823.0},{"date":"2017-07-28","close":94828.0},{"date":"2017-07-31","close":94828.0},{"date":"2017-08-01","close":94828.0},{"date":"2017-08-02","close":94832.0},{"date":"2017-08-03","close":94847.0},{"date":"2017-08-04","close":94847.0},{"date":"2017-08-07","close":94847.0},{"date":"2017-08-08","close":94851.0},{"date":"2017-08-09","close":94856.0},{"date":"2017-08-10","close":94861.0},{"date":"2017-08-11","close":94865.0},{"date":"2017-08-14","close":94865.0},{"date":"2017-08-16","close":94869.0},{"date":"2017-08-17","close":94879.0},{"date":"2017-08-18","close":94889.0},{"date":"2017-08-21","close":94894.0},{"date":"2017-08-22","close":94894.0},{"date":"2017-08-23","close":94894.0},{"date":"2017-08-24","close":94907.0},{"date":"2017-08-25","close":94907.0},{"date":"2017-08-28","close":94912.0},{"date":"2017-08-29","close":94917.0},{"date":"2017-08-30","close":94922.0},{"date":"2017-08-31","close":94926.0},{"date":"2017-09-01","close":94930.0},{"date":"2017-09-04","close":94935.0},{"date":"2017-09-05","close":94940.0},{"date":"2017-09-06","close":94950.0},{"date":"2017-09-07","close":94955.0},{"date":"2017-09-08","close":94959.0},{"date":"2017-09-11","close":94964.0},{"date":"2017-09-12","close":94964.0},{"date":"2017-09-13","close":94968.0},{"date":"2017-09-14","close":94973.0},{"date":"2017-09-15","close":94983.0},{"date":"2017-09-18","close":94978.0},{"date":"2017-09-19","close":94983.0},{"date":"2017-09-20","close":94983.0},{"date":"2017-09-21","close":94997.0},{"date":"2017-09-22","close":95002.0},{"date":"2017-09-25","close":94997.0},{"date":"2017-09-26","close":95006.0},{"date":"2017-09-27","close":95002.0},{"date":"2017-09-28","close":95034.0},{"date":"2017-09-29","close":95034.0},{"date":"2017-10-10","close":95034.0},{"date":"2017-10-11","close":95039.0},{"date":"2017-10-12","close":95049.0},{"date":"2017-10-13","close":95049.0},{"date":"2017-10-16","close":95058.0},{"date":"2017-10-17","close":95058.0},{"date":"2017-10-18","close":95062.0},{"date":"2017-10-19","close":95049.0},{"date":"2017-10-20","close":95054.0},{"date":"2017-10-23","close":95054.0},{"date":"2017-10-24","close":95067.0},{"date":"2017-10-25","close":95072.0},{"date":"2017-10-26","close":95077.0},{"date":"2017-10-27","close":95077.0},{"date":"2017-10-30","close":95090.0},{"date":"2017-10-31","close":95095.0},{"date":"2017-11-01","close":95090.0},{"date":"2017-11-02","close":95105.0},{"date":"2017-11-03","close":95105.0},{"date":"2017-11-06","close":95115.0},{"date":"2017-11-07","close":95115.0},{"date":"2017-11-08","close":95119.0},{"date":"2017-11-09","close":95124.0},{"date":"2017-11-10","close":95124.0},{"date":"2017-11-13","close":95124.0},{"date":"2017-11-14","close":95119.0},{"date":"2017-11-15","close":95119.0},{"date":"2017-11-16","close":95129.0},{"date":"2017-11-17","close":95129.0},{"date":"2017-11-20","close":95139.0},{"date":"2017-11-21","close":95139.0},{"date":"2017-11-22","close":95144.0},{"date":"2017-11-23","close":95152.0},{"date":"2017-11-24","close":95157.0},{"date":"2017-11-27","close":95157.0},{"date":"2017-11-28","close":95160.0},{"date":"2017-11-29","close":95165.0},{"date":"2017-11-30","close":95175.0},{"date":"2017-12-01","close":95184.0},{"date":"2017-12-04","close":95184.0},{"date":"2017-12-05","close":95194.0},{"date":"2017-12-06","close":95189.0},{"date":"2017-12-07","close":95213.0},{"date":"2017-12-08","close":95213.0},{"date":"2017-12-11","close":95213.0},{"date":"2017-12-12","close":95218.0},{"date":"2017-12-13","close":95228.0},{"date":"2017-12-14","close":95237.0},{"date":"2017-12-15","close":95237.0},{"date":"2017-12-18","close":95247.0},{"date":"2017-12-19","close":95242.0},{"date":"2017-12-20","close":95251.0},{"date":"2017-12-21","close":95265.0},{"date":"2017-12-22","close":95260.0},{"date":"2017-12-26","close":95273.0},{"date":"2017-12-27","close":95293.0},{"date":"2017-12-28","close":95288.0},{"date":"2018-01-02","close":95302.5156},{"date":"2018-01-03","close":95307.2734},{"date":"2018-01-04","close":95321.5703},{"date":"2018-01-05","close":95321.5703},{"date":"2018-01-08","close":95331.0859},{"date":"2018-01-09","close":95331.0859},{"date":"2018-01-10","close":95335.8594},{"date":"2018-01-11","close":95350.1406},{"date":"2018-01-12","close":95350.1406},{"date":"2018-01-15","close":95350.1406},{"date":"2018-01-16","close":95354.9062},{"date":"2018-01-17","close":95359.6562},{"date":"2018-01-18","close":95378.7188},{"date":"2018-01-19","close":95383.4766},{"date":"2018-01-22","close":95383.4766},{"date":"2018-01-23","close":95383.4766},{"date":"2018-01-24","close":95388.2578},{"date":"2018-01-25","close":95402.5312},{"date":"2018-01-26","close":95402.5312},{"date":"2018-01-29","close":95412.0625},{"date":"2018-01-30","close":95412.0625},{"date":"2018-01-31","close":95412.0625},{"date":"2018-02-01","close":95431.1172},{"date":"2018-02-02","close":95435.875},{"date":"2018-02-05","close":95432.0},{"date":"2018-02-06","close":95440.6406},{"date":"2018-02-07","close":95445.4062},{"date":"2018-02-08","close":95459.6875},{"date":"2018-02-09","close":95459.6875},{"date":"2018-02-12","close":95464.4531},{"date":"2018-02-13","close":95488.2656},{"date":"2018-02-14","close":95483.5078},{"date":"2018-02-19","close":95488.2656},{"date":"2018-02-20","close":95497.7969},{"date":"2018-02-21","close":95497.7969},{"date":"2018-02-22","close":95516.8359},{"date":"2018-02-23","close":95512.0859},{"date":"2018-02-26","close":95516.8359},{"date":"2018-02-27","close":95531.1328},{"date":"2018-02-28","close":95526.375},{"date":"2018-03-02","close":95541.0},{"date":"2018-03-05","close":95546.0},{"date":"2018-03-06","close":95545.4375},{"date":"2018-03-07","close":95550.1875},{"date":"2018-03-08","close":95559.7109},{"date":"2018-03-09","close":95564.4844},{"date":"2018-03-12","close":95569.2344},{"date":"2018-03-13","close":95569.2344},{"date":"2018-03-14","close":95574.0078},{"date":"2018-03-15","close":95593.0547},{"date":"2018-03-16","close":95597.8203},{"date":"2018-03-19","close":95593.0547},{"date":"2018-03-20","close":95597.8203},{"date":"2018-03-21","close":95602.5781},{"date":"2018-03-22","close":95616.8672},{"date":"2018-03-23","close":95616.8672},{"date":"2018-03-26","close":95621.6328},{"date":"2018-03-27","close":95631.1641},{"date":"2018-03-28","close":95635.9141},{"date":"2018-03-29","close":95645.4453},{"date":"2018-03-30","close":95650.2031},{"date":"2018-04-02","close":95654.9766},{"date":"2018-04-03","close":95654.9766},{"date":"2018-04-04","close":95659.7344},{"date":"2018-04-05","close":95674.0234},{"date":"2018-04-06","close":95683.5547},{"date":"2018-04-09","close":95683.5547},{"date":"2018-04-10","close":95683.5547},{"date":"2018-04-11","close":95693.0781},{"date":"2018-04-12","close":95707.3672},{"date":"2018-04-13","close":95707.3672},{"date":"2018-04-16","close":95712.125},{"date":"2018-04-17","close":95712.125},{"date":"2018-04-18","close":95716.8906},{"date":"2018-04-19","close":95731.1875},{"date":"2018-04-20","close":95731.1875},{"date":"2018-04-23","close":95740.7031},{"date":"2018-04-24","close":95745.4688},{"date":"2018-04-25","close":95745.4688},{"date":"2018-04-26","close":95759.7578},{"date":"2018-04-27","close":95764.5234},{"date":"2018-04-30","close":95769.2891},{"date":"2018-05-02","close":95774.0469},{"date":"2018-05-03","close":95793.0938},{"date":"2018-05-04","close":95788.3438},{"date":"2018-05-08","close":95797.8672},{"date":"2018-05-09","close":95797.8672},{"date":"2018-05-10","close":95812.1484},{"date":"2018-05-11","close":95826.4375},{"date":"2018-05-14","close":95821.6875},{"date":"2018-05-15","close":95831.2109},{"date":"2018-05-16","close":95835.9688},{"date":"2018-05-17","close":95845.4844},{"date":"2018-05-18","close":95855.0234},{"date":"2018-05-21","close":95855.0234},{"date":"2018-05-23","close":95859.7812},{"date":"2018-05-24","close":95869.3047},{"date":"2018-05-25","close":95874.0703},{"date":"2018-05-28","close":95883.5938},{"date":"2018-05-29","close":95883.5938},{"date":"2018-05-30","close":95888.3594},{"date":"2018-05-31","close":95897.8906},{"date":"2018-06-01","close":95907.4141},{"date":"2018-06-04","close":95912.1641},{"date":"2018-06-05","close":95912.1641},{"date":"2018-06-07","close":95926.4609},{"date":"2018-06-08","close":95931.2266},{"date":"2018-06-11","close":95935.9844},{"date":"2018-06-12","close":95935.9844},{"date":"2018-06-14","close":95950.2734},{"date":"2018-06-15","close":95955.0391},{"date":"2018-06-18","close":95959.8047},{"date":"2018-06-19","close":95969.3359},{"date":"2018-06-20","close":95964.5703},{"date":"2018-06-21","close":95978.8516},{"date":"2018-06-22","close":95988.3828},{"date":"2018-06-25","close":95993.1484},{"date":"2018-06-26","close":95993.1484},{"date":"2018-06-27","close":95997.9141},{"date":"2018-06-28","close":96012.1953},{"date":"2018-06-29","close":96016.9609},{"date":"2018-07-02","close":96016.9609},{"date":"2018-07-03","close":96016.9609},{"date":"2018-07-04","close":96021.7188},{"date":"2018-07-05","close":96036.0156},{"date":"2018-07-06","close":96040.7734},{"date":"2018-07-09","close":96045.5391},{"date":"2018-07-10","close":96045.5391},{"date":"2018-07-11","close":96055.0625},{"date":"2018-07-12","close":96069.3438},{"date":"2018-07-13","close":96074.1172},{"date":"2018-07-16","close":96074.1172},{"date":"2018-07-17","close":96083.6406},{"date":"2018-07-18","close":96083.6406},{"date":"2018-07-19","close":96102.6953},{"date":"2018-07-20","close":96102.6953},{"date":"2018-07-23","close":96107.4609},{"date":"2018-07-24","close":96107.4609},{"date":"2018-07-25","close":96116.9844},{"date":"2018-07-26","close":96131.2734},{"date":"2018-07-27","close":96131.2734},{"date":"2018-07-30","close":96136.0312},{"date":"2018-07-31","close":96136.0312},{"date":"2018-08-01","close":96145.5625},{"date":"2018-08-02","close":96150.3281},{"date":"2018-08-03","close":96159.8438},{"date":"2018-08-06","close":96169.375},{"date":"2018-08-07","close":96164.6172},{"date":"2018-08-08","close":96169.375},{"date":"2018-08-09","close":96183.6641},{"date":"2018-08-10","close":96193.1953},{"date":"2018-08-13","close":96197.9453},{"date":"2018-08-14","close":96193.1953},{"date":"2018-08-16","close":96212.2422},{"date":"2018-08-17","close":96217.0078},{"date":"2018-08-20","close":96221.7656},{"date":"2018-08-21","close":96226.5234},{"date":"2018-08-22","close":96231.2969},{"date":"2018-08-23","close":96240.8203},{"date":"2018-08-24","close":96245.5859},{"date":"2018-08-27","close":96250.3438},{"date":"2018-08-28","close":96255.1094},{"date":"2018-08-29","close":96259.875},{"date":"2018-08-30","close":96274.1641},{"date":"2018-08-31","close":96278.9219},{"date":"2018-09-03","close":96283.6953},{"date":"2018-09-04","close":96288.4453},{"date":"2018-09-05","close":96293.2109},{"date":"2018-09-06","close":96302.7422},{"date":"2018-09-07","close":96307.5},{"date":"2018-09-10","close":96317.0234},{"date":"2018-09-11","close":96321.7969},{"date":"2018-09-12","close":96321.7969},{"date":"2018-09-13","close":96331.3125},{"date":"2018-09-14","close":96340.8438},{"date":"2018-09-17","close":96345.6016},{"date":"2018-09-18","close":96340.8438},{"date":"2018-09-19","close":96345.6016},{"date":"2018-09-20","close":96369.4219},{"date":"2018-09-21","close":96374.1875},{"date":"2018-09-27","close":96388.4766},{"date":"2018-09-28","close":96388.4766},{"date":"2018-10-01","close":96388.4766},{"date":"2018-10-02","close":96397.9922},{"date":"2018-10-04","close":96407.5234},{"date":"2018-10-05","close":96421.8125},{"date":"2018-10-08","close":96417.0547},{"date":"2018-10-10","close":96426.5781},{"date":"2018-10-11","close":96436.1016},{"date":"2018-10-12","close":96436.1016},{"date":"2018-10-15","close":96440.8672},{"date":"2018-10-16","close":96445.625},{"date":"2018-10-17","close":96445.625},{"date":"2018-10-18","close":96459.9219},{"date":"2018-10-19","close":96464.6719},{"date":"2018-10-22","close":96469.4453},{"date":"2018-10-23","close":96474.1953},{"date":"2018-10-24","close":96474.1953},{"date":"2018-10-25","close":96488.4922},{"date":"2018-10-26","close":96493.2578},{"date":"2018-10-29","close":96493.2578},{"date":"2018-10-30","close":96502.7812},{"date":"2018-10-31","close":96502.7812},{"date":"2018-11-01","close":96526.6016},{"date":"2018-11-02","close":96526.6016},{"date":"2018-11-05","close":96526.6016},{"date":"2018-11-06","close":96540.8828},{"date":"2018-11-07","close":96545.6562},{"date":"2018-11-08","close":96559.9453},{"date":"2018-11-09","close":96555.1719},{"date":"2018-11-12","close":96559.9453},{"date":"2018-11-13","close":96564.7031},{"date":"2018-11-14","close":96574.2266},{"date":"2018-11-15","close":96578.9922},{"date":"2018-11-16","close":96588.5234},{"date":"2018-11-19","close":96588.5234},{"date":"2018-11-20","close":96598.0469},{"date":"2018-11-21","close":96593.2812},{"date":"2018-11-22","close":96612.3359},{"date":"2018-11-23","close":96617.1016},{"date":"2018-11-26","close":96617.1016},{"date":"2018-11-27","close":96612.3359},{"date":"2018-11-28","close":96621.8516},{"date":"2018-11-29","close":96631.3828},{"date":"2018-11-30","close":96621.8516},{"date":"2018-12-03","close":96640.9062},{"date":"2018-12-04","close":96645.6719},{"date":"2018-12-05","close":96645.6719},{"date":"2018-12-06","close":96659.9609},{"date":"2018-12-07","close":96664.7266},{"date":"2018-12-10","close":96669.4844},{"date":"2018-12-11","close":96674.2422},{"date":"2018-12-12","close":96679.0234},{"date":"2018-12-13","close":96688.5391},{"date":"2018-12-14","close":96693.3047},{"date":"2018-12-17","close":96698.0703},{"date":"2018-12-18","close":96702.8281},{"date":"2018-12-19","close":96712.3516},{"date":"2018-12-20","close":96726.6484},{"date":"2018-12-21","close":96736.1719},{"date":"2018-12-24","close":96736.1719},{"date":"2018-12-26","close":96740.9219},{"date":"2018-12-27","close":96765.1094},{"date":"2018-12-28","close":96765.1094},{"date":"2019-01-02","close":96774.7812},{"date":"2019-01-03","close":96794.1328},{"date":"2019-01-04","close":96798.9688},{"date":"2019-01-07","close":96803.8047},{"date":"2019-01-08","close":96809.0},{"date":"2019-01-09","close":96808.6406},{"date":"2019-01-10","close":96823.1562},{"date":"2019-01-11","close":96832.8203},{"date":"2019-01-14","close":96832.8203},{"date":"2019-01-15","close":96832.8203},{"date":"2019-01-16","close":96842.4922},{"date":"2019-01-17","close":96852.1719},{"date":"2019-01-18","close":96857.0078},{"date":"2019-01-21","close":96861.8516},{"date":"2019-01-22","close":96866.6797},{"date":"2019-01-23","close":96871.5234},{"date":"2019-01-24","close":96881.2031},{"date":"2019-01-25","close":96890.8672},{"date":"2019-01-28","close":96890.8672},{"date":"2019-01-29","close":96895.7031},{"date":"2019-01-30","close":96900.5391},{"date":"2019-01-31","close":96924.7188},{"date":"2019-02-01","close":96929.5625},{"date":"2019-02-07","close":96944.0625},{"date":"2019-02-08","close":96948.9062},{"date":"2019-02-11","close":96958.5781},{"date":"2019-02-12","close":96963.4141},{"date":"2019-02-13","close":96963.4141},{"date":"2019-02-14","close":96973.0859},{"date":"2019-02-15","close":96977.9219},{"date":"2019-02-18","close":96982.75},{"date":"2019-02-19","close":96987.6016},{"date":"2019-02-20","close":96997.2734},{"date":"2019-02-21","close":97002.1094},{"date":"2019-02-22","close":97006.9453},{"date":"2019-02-25","close":97016.6094},{"date":"2019-02-26","close":97016.6094},{"date":"2019-02-27","close":97031.1328},{"date":"2019-02-28","close":97035.9609},{"date":"2019-03-04","close":97040.8047},{"date":"2019-03-05","close":97050.4688},{"date":"2019-03-06","close":97050.4688},{"date":"2019-03-07","close":97064.9844},{"date":"2019-03-08","close":97069.8203},{"date":"2019-03-11","close":97074.6562},{"date":"2019-03-12","close":97079.4922},{"date":"2019-03-13","close":97089.1719},{"date":"2019-03-14","close":97098.8438},{"date":"2019-03-15","close":97103.6719},{"date":"2019-03-18","close":97108.5078},{"date":"2019-03-19","close":97113.3438},{"date":"2019-03-20","close":97113.3438},{"date":"2019-03-21","close":97127.8594},{"date":"2019-03-22","close":97132.6953},{"date":"2019-03-25","close":97142.3594},{"date":"2019-03-26","close":97147.2031},{"date":"2019-03-27","close":97147.2031},{"date":"2019-03-28","close":97166.5547},{"date":"2019-03-29","close":97166.5547},{"date":"2019-04-01","close":97171.3906},{"date":"2019-04-02","close":97181.0625},{"date":"2019-04-03","close":97181.0625},{"date":"2019-04-04","close":97200.4062},{"date":"2019-04-05","close":97205.2422},{"date":"2019-04-08","close":97210.0781},{"date":"2019-04-09","close":97214.9141},{"date":"2019-04-10","close":97219.75},{"date":"2019-04-11","close":97224.5938},{"date":"2019-04-12","close":97234.2578},{"date":"2019-04-15","close":97234.2578},{"date":"2019-04-16","close":97243.9297},{"date":"2019-04-17","close":97248.7734},{"date":"2019-04-18","close":97263.2812},{"date":"2019-04-19","close":97268.1172},{"date":"2019-04-22","close":97268.1172},{"date":"2019-04-23","close":97272.9531},{"date":"2019-04-24","close":97282.625},{"date":"2019-04-25","close":97292.2969},{"date":"2019-04-26","close":97297.1406},{"date":"2019-04-29","close":97311.6484},{"date":"2019-04-30","close":97311.6484},{"date":"2019-05-02","close":97331.0},{"date":"2019-05-03","close":97335.8281},{"date":"2019-05-07","close":97340.6719},{"date":"2019-05-08","close":97350.3438},{"date":"2019-05-09","close":97360.0078},{"date":"2019-05-10","close":97364.8516},{"date":"2019-05-13","close":97369.6875},{"date":"2019-05-14","close":97374.5234},{"date":"2019-05-15","close":97379.3594},{"date":"2019-05-16","close":97393.8594},{"date":"2019-05-17","close":97403.5391},{"date":"2019-05-20","close":97408.3828},{"date":"2019-05-21","close":97408.3828},{"date":"2019-05-22","close":97408.3828},{"date":"2019-05-23","close":97427.7188},{"date":"2019-05-24","close":97427.7188},{"date":"2019-05-27","close":97437.3984},{"date":"2019-05-28","close":97442.2422},{"date":"2019-05-29","close":97442.2422},{"date":"2019-05-30","close":97461.5781},{"date":"2019-05-31","close":97466.4219},{"date":"2019-06-03","close":97471.2578},{"date":"2019-06-04","close":97485.7578},{"date":"2019-06-05","close":97480.9297},{"date":"2019-06-07","close":97500.2812},{"date":"2019-06-10","close":97505.1094},{"date":"2019-06-11","close":97509.9531},{"date":"2019-06-12","close":97514.7812},{"date":"2019-06-13","close":97534.1328},{"date":"2019-06-14","close":97534.1328},{"date":"2019-06-17","close":97543.8047},{"date":"2019-06-18","close":97548.6406},{"date":"2019-06-19","close":97548.6406},{"date":"2019-06-20","close":97567.9844},{"date":"2019-06-21","close":97567.9844},{"date":"2019-06-24","close":97572.8203},{"date":"2019-06-25","close":97572.8203},{"date":"2019-06-26","close":97577.6562},{"date":"2019-06-27","close":97582.4922},{"date":"2019-06-28","close":97597.0},{"date":"2019-07-01","close":97597.0},{"date":"2019-07-02","close":97597.0},{"date":"2019-07-03","close":97601.8438},{"date":"2019-07-04","close":97616.3516},{"date":"2019-07-05","close":97621.1875},{"date":"2019-07-08","close":97630.8594},{"date":"2019-07-09","close":97635.6953},{"date":"2019-07-10","close":97635.6953},{"date":"2019-07-11","close":97650.2109},{"date":"2019-07-12","close":97650.2109},{"date":"2019-07-15","close":97659.8828},{"date":"2019-07-16","close":97659.8828},{"date":"2019-07-17","close":97664.7109},{"date":"2019-07-18","close":97679.2266},{"date":"2019-07-19","close":97688.8984},{"date":"2019-07-22","close":97698.5703},{"date":"2019-07-23","close":97693.7344},{"date":"2019-07-24","close":97698.5703},{"date":"2019-07-25","close":97717.9219},{"date":"2019-07-26","close":97717.9219},{"date":"2019-07-29","close":97722.75},{"date":"2019-07-30","close":97727.5938},{"date":"2019-07-31","close":97732.4297},{"date":"2019-08-01","close":97737.2578},{"date":"2019-08-02","close":97746.9375},{"date":"2019-08-05","close":97751.7812},{"date":"2019-08-06","close":97761.4531},{"date":"2019-08-07","close":97766.2812},{"date":"2019-08-08","close":97775.9609},{"date":"2019-08-09","close":97780.7969},{"date":"2019-08-12","close":97780.7969},{"date":"2019-08-13","close":97795.3047},{"date":"2019-08-14","close":97795.3047},{"date":"2019-08-16","close":97809.8203},{"date":"2019-08-19","close":97814.6484},{"date":"2019-08-20","close":97814.6484},{"date":"2019-08-21","close":97819.4922},{"date":"2019-08-22","close":97829.1562},{"date":"2019-08-23","close":97833.9922},{"date":"2019-08-26","close":97833.9922},{"date":"2019-08-27","close":97838.8281},{"date":"2019-08-28","close":97838.8281},{"date":"2019-08-29","close":97853.3438},{"date":"2019-08-30","close":97863.0078},{"date":"2019-09-02","close":97863.0078},{"date":"2019-09-03","close":97863.0078},{"date":"2019-09-04","close":97867.8516},{"date":"2019-09-05","close":97867.8516},{"date":"2019-09-06","close":97877.5234},{"date":"2019-09-09","close":97877.5234},{"date":"2019-09-10","close":97896.8672},{"date":"2019-09-11","close":97887.2031},{"date":"2019-09-16","close":97896.8672},{"date":"2019-09-17","close":97901.7109},{"date":"2019-09-18","close":97901.7109},{"date":"2019-09-19","close":97916.2188},{"date":"2019-09-20","close":97916.2188},{"date":"2019-09-23","close":97921.0625},{"date":"2019-09-24","close":97925.8906},{"date":"2019-09-25","close":97916.2188},{"date":"2019-09-26","close":97935.5625},{"date":"2019-09-27","close":97940.3984},{"date":"2019-09-30","close":97945.2344},{"date":"2019-10-01","close":97945.2344},{"date":"2019-10-02","close":97940.3984},{"date":"2019-10-04","close":97969.4219},{"date":"2019-10-07","close":97969.4219},{"date":"2019-10-08","close":97969.4219},{"date":"2019-10-10","close":97983.9297},{"date":"2019-10-11","close":97983.9297},{"date":"2019-10-14","close":97988.7656},{"date":"2019-10-15","close":97988.7656},{"date":"2019-10-16","close":97993.6016},{"date":"2019-10-17","close":98003.2734},{"date":"2019-10-18","close":98008.1094},{"date":"2019-10-21","close":98008.1094},{"date":"2019-10-22","close":98012.9453},{"date":"2019-10-23","close":98012.9453},{"date":"2019-10-24","close":98022.6172},{"date":"2019-10-25","close":98022.6172},{"date":"2019-10-28","close":98017.7891},{"date":"2019-10-29","close":98027.4609},{"date":"2019-10-30","close":98032.2969},{"date":"2019-10-31","close":98041.9688},{"date":"2019-11-01","close":98046.8047},{"date":"2019-11-04","close":98051.6484},{"date":"2019-11-05","close":98056.4766},{"date":"2019-11-06","close":98056.4766},{"date":"2019-11-07","close":98066.1484},{"date":"2019-11-08","close":98066.1484},{"date":"2019-11-11","close":98075.8203},{"date":"2019-11-12","close":98075.8203},{"date":"2019-11-13","close":98080.6562},{"date":"2019-11-14","close":98090.3359},{"date":"2019-11-15","close":98085.5},{"date":"2019-11-18","close":98095.1719},{"date":"2019-11-19","close":98095.1719},{"date":"2019-11-20","close":98100.0078},{"date":"2019-11-21","close":98104.8438},{"date":"2019-11-22","close":98109.6797},{"date":"2019-11-25","close":98114.5078},{"date":"2019-11-26","close":98119.3516},{"date":"2019-11-27","close":98119.3516},{"date":"2019-11-28","close":98133.8594},{"date":"2019-11-29","close":98138.7031},{"date":"2019-12-02","close":98138.7031},{"date":"2019-12-03","close":98143.5312},{"date":"2019-12-04","close":98148.3672},{"date":"2019-12-05","close":98158.0469},{"date":"2019-12-06","close":98162.8828},{"date":"2019-12-09","close":98158.0469},{"date":"2019-12-10","close":98167.7188},{"date":"2019-12-11","close":98167.7188},{"date":"2019-12-12","close":98182.2266},{"date":"2019-12-13","close":98177.3906},{"date":"2019-12-16","close":98187.0625},{"date":"2019-12-17","close":98187.0625},{"date":"2019-12-18","close":98191.9062},{"date":"2019-12-19","close":98201.5781},{"date":"2019-12-20","close":98206.4062},{"date":"2019-12-23","close":98211.25},{"date":"2019-12-24","close":98211.25},{"date":"2019-12-26","close":98220.9219},{"date":"2019-12-27","close":98235.6562},{"date":"2019-12-30","close":98235.6562},{"date":"2020-01-02","close":98250.3828},{"date":"2020-01-03","close":98250.3828},{"date":"2020-01-06","close":98260.2031},{"date":"2020-01-07","close":98265.1172},{"date":"2020-01-08","close":98265.1172},{"date":"2020-01-09","close":98279.8438},{"date":"2020-01-10","close":98284.7578},{"date":"2020-01-13","close":98284.7578},{"date":"2020-01-14","close":98284.7578},{"date":"2020-01-15","close":98294.5781},{"date":"2020-01-16","close":98304.4062},{"date":"2020-01-17","close":98304.4062},{"date":"2020-01-20","close":98304.4062},{"date":"2020-01-21","close":98309.3125},{"date":"2020-01-22","close":98328.9531},{"date":"2020-01-23","close":98328.9531},{"date":"2020-01-28","close":98328.9531},{"date":"2020-01-29","close":98333.8672},{"date":"2020-01-30","close":98353.5078},{"date":"2020-01-31","close":98348.6016},{"date":"2020-02-03","close":98358.4219},{"date":"2020-02-04","close":98358.4219},{"date":"2020-02-05","close":98363.3281},{"date":"2020-02-06","close":98373.1484},{"date":"2020-02-07","close":98378.0703},{"date":"2020-02-10","close":98378.0703},{"date":"2020-02-11","close":98387.8906},{"date":"2020-02-12","close":98387.8906},{"date":"2020-02-13","close":98397.7109},{"date":"2020-02-14","close":98402.6172},{"date":"2020-02-17","close":98402.6172},{"date":"2020-02-18","close":98402.6172},{"date":"2020-02-19","close":98412.4375},{"date":"2020-02-20","close":98422.2578},{"date":"2020-02-21","close":98422.2578},{"date":"2020-02-24","close":98432.0781},{"date":"2020-02-25","close":98446.8125},{"date":"2020-02-26","close":98446.8125},{"date":"2020-02-27","close":98456.6406},{"date":"2020-02-28","close":98461.5469},{"date":"2020-03-02","close":98456.6406},{"date":"2020-03-03","close":98461.5469},{"date":"2020-03-04","close":98476.2812},{"date":"2020-03-05","close":98486.1016},{"date":"2020-03-06","close":98486.1016},{"date":"2020-03-09","close":98495.9219},{"date":"2020-03-10","close":98500.8359},{"date":"2020-03-11","close":98500.8359},{"date":"2020-03-12","close":98505.7422},{"date":"2020-03-13","close":98510.6562},{"date":"2020-03-16","close":98515.5625},{"date":"2020-03-17","close":98520.4766},{"date":"2020-03-18","close":98540.125},{"date":"2020-03-19","close":98545.0312},{"date":"2020-03-20","close":98554.8516},{"date":"2020-03-23","close":98549.9453},{"date":"2020-03-24","close":98554.8516},{"date":"2020-03-25","close":98564.6719},{"date":"2020-03-26","close":98569.5859},{"date":"2020-03-27","close":98569.5859},{"date":"2020-03-30","close":98569.5859},{"date":"2020-03-31","close":98574.4922},{"date":"2020-04-01","close":98579.4062},{"date":"2020-04-02","close":98599.0547},{"date":"2020-04-03","close":98603.9609},{"date":"2020-04-06","close":98608.875},{"date":"2020-04-07","close":98623.6016},{"date":"2020-04-08","close":98618.6953},{"date":"2020-04-09","close":98623.6016},{"date":"2020-04-10","close":98623.6016},{"date":"2020-04-13","close":98638.3359},{"date":"2020-04-14","close":98638.3359},{"date":"2020-04-16","close":98643.25},{"date":"2020-04-17","close":98643.25},{"date":"2020-04-20","close":98643.25},{"date":"2020-04-21","close":98643.25},{"date":"2020-04-22","close":98638.3359},{"date":"2020-04-23","close":98648.1562},{"date":"2020-04-24","close":98653.0703},{"date":"2020-04-27","close":98648.1562},{"date":"2020-04-28","close":98657.9766},{"date":"2020-04-29","close":98653.0703},{"date":"2020-05-04","close":98662.8906},{"date":"2020-05-06","close":98667.7969},{"date":"2020-05-07","close":98672.7188},{"date":"2020-05-08","close":98677.625},{"date":"2020-05-11","close":98677.625},{"date":"2020-05-12","close":98682.5391},{"date":"2020-05-13","close":98677.625},{"date":"2020-05-14","close":98692.3594},{"date":"2020-05-15","close":98687.4453},{"date":"2020-05-18","close":98697.2656},{"date":"2020-05-19","close":98702.1797},{"date":"2020-05-20","close":98697.2656},{"date":"2020-05-21","close":98707.0859},{"date":"2020-05-22","close":98707.0859},{"date":"2020-05-25","close":98712.0},{"date":"2020-05-26","close":98707.0859},{"date":"2020-05-27","close":98716.9062},{"date":"2020-05-28","close":98716.9062},{"date":"2020-05-29","close":98741.4609},{"date":"2020-06-01","close":98741.4609},{"date":"2020-06-02","close":98746.375},{"date":"2020-06-03","close":98746.375},{"date":"2020-06-04","close":98751.2891},{"date":"2020-06-05","close":98751.2891},{"date":"2020-06-08","close":98761.1094},{"date":"2020-06-09","close":98751.2891},{"date":"2020-06-10","close":98756.1953},{"date":"2020-06-11","close":98770.9297},{"date":"2020-06-12","close":98766.0156},{"date":"2020-06-15","close":98761.1094},{"date":"2020-06-16","close":98761.1094},{"date":"2020-06-17","close":98770.9297},{"date":"2020-06-18","close":98775.8359},{"date":"2020-06-19","close":98777.0},{"date":"2020-06-22","close":98770.9297},{"date":"2020-06-23","close":98775.8359},{"date":"2020-06-24","close":98770.9297},{"date":"2020-06-25","close":98785.6562},{"date":"2020-06-26","close":98785.6562},{"date":"2020-06-29","close":98780.75},{"date":"2020-06-30","close":98785.6562},{"date":"2020-07-01","close":98780.75},{"date":"2020-07-02","close":98790.5703},{"date":"2020-07-03","close":98801.0},{"date":"2020-07-06","close":98800.3906},{"date":"2020-07-07","close":98800.3906},{"date":"2020-07-08","close":98790.5703},{"date":"2020-07-09","close":98800.3906},{"date":"2020-07-10","close":98800.3906},{"date":"2020-07-13","close":98805.3047},{"date":"2020-07-14","close":98805.3047},{"date":"2020-07-15","close":98810.2109},{"date":"2020-07-16","close":98815.125},{"date":"2020-07-17","close":98815.125},{"date":"2020-07-20","close":98805.3047},{"date":"2020-07-21","close":98815.125},{"date":"2020-07-22","close":98815.125},{"date":"2020-07-23","close":98820.0312},{"date":"2020-07-24","close":98820.0312},{"date":"2020-07-27","close":98824.9531},{"date":"2020-07-28","close":98820.0312},{"date":"2020-07-29","close":98824.9531},{"date":"2020-07-30","close":98829.8594},{"date":"2020-07-31","close":98829.8594},{"date":"2020-08-03","close":98834.7734},{"date":"2020-08-04","close":98834.7734},{"date":"2020-08-05","close":98829.8594},{"date":"2020-08-06","close":98839.6797},{"date":"2020-08-07","close":98834.7734},{"date":"2020-08-10","close":98839.6797},{"date":"2020-08-11","close":98834.7734},{"date":"2020-08-12","close":98834.7734},{"date":"2020-08-13","close":98839.6797},{"date":"2020-08-14","close":98844.5938},{"date":"2020-08-18","close":98844.5938},{"date":"2020-08-19","close":98844.5938},{"date":"2020-08-20","close":98844.5938},{"date":"2020-08-21","close":98844.5938},{"date":"2020-08-24","close":98844.5938},{"date":"2020-08-25","close":98849.5},{"date":"2020-08-26","close":98849.5},{"date":"2020-08-27","close":98849.5},{"date":"2020-08-28","close":98849.5},{"date":"2020-08-31","close":98854.4141},{"date":"2020-09-01","close":98854.4141},{"date":"2020-09-02","close":98859.3203},{"date":"2020-09-03","close":98859.3203},{"date":"2020-09-04","close":98859.3203},{"date":"2020-09-07","close":98854.4141},{"date":"2020-09-08","close":98859.3203},{"date":"2020-09-09","close":98859.3203},{"date":"2020-09-10","close":98864.2344},{"date":"2020-09-11","close":98864.2344},{"date":"2020-09-14","close":98864.2344},{"date":"2020-09-15","close":98859.3203},{"date":"2020-09-16","close":98864.2344},{"date":"2020-09-17","close":98869.1406},{"date":"2020-09-18","close":98864.2344},{"date":"2020-09-21","close":98869.1406},{"date":"2020-09-22","close":98869.1406},{"date":"2020-09-23","close":98874.0547},{"date":"2020-09-24","close":98874.0547},{"date":"2020-09-25","close":98869.1406},{"date":"2020-09-28","close":98878.9609},{"date":"2020-09-29","close":98878.9609},{"date":"2020-10-05","close":98883.875},{"date":"2020-10-06","close":98883.875},{"date":"2020-10-07","close":98888.7812},{"date":"2020-10-08","close":98893.6953},{"date":"2020-10-12","close":98893.6953},{"date":"2020-10-13","close":98893.6953},{"date":"2020-10-14","close":98898.6094},{"date":"2020-10-15","close":98898.6094},{"date":"2020-10-16","close":98903.5234},{"date":"2020-10-19","close":98903.5234},{"date":"2020-10-20","close":98913.3438},{"date":"2020-10-21","close":98913.3438},{"date":"2020-10-22","close":98913.3438},{"date":"2020-10-23","close":98918.25},{"date":"2020-10-26","close":98923.1641},{"date":"2020-10-27","close":98918.25},{"date":"2020-10-28","close":98918.25},{"date":"2020-10-29","close":98932.9844},{"date":"2020-10-30","close":98932.9844},{"date":"2020-11-02","close":98932.9844},{"date":"2020-11-03","close":98932.9844},{"date":"2020-11-04","close":98937.8984},{"date":"2020-11-05","close":98937.8984},{"date":"2020-11-06","close":98942.8047},{"date":"2020-11-09","close":98942.8047},{"date":"2020-11-10","close":98937.8984},{"date":"2020-11-11","close":98937.8984},{"date":"2020-11-12","close":98947.7188},{"date":"2020-11-13","close":98947.7188},{"date":"2020-11-16","close":98952.625},{"date":"2020-11-17","close":98952.625},{"date":"2020-11-18","close":98947.7188},{"date":"2020-11-19","close":98952.625},{"date":"2020-11-20","close":98952.625},{"date":"2020-11-23","close":98957.5391},{"date":"2020-11-24","close":98957.5391},{"date":"2020-11-25","close":98957.5391},{"date":"2020-11-26","close":98952.625},{"date":"2020-11-27","close":98962.4453},{"date":"2020-11-30","close":98962.4453},{"date":"2020-12-01","close":98957.5391},{"date":"2020-12-02","close":98962.4453},{"date":"2020-12-03","close":98967.3594},{"date":"2020-12-04","close":98972.2734},{"date":"2020-12-07","close":98972.2734},{"date":"2020-12-08","close":98977.1875},{"date":"2020-12-09","close":98977.1875},{"date":"2020-12-10","close":98987.0078},{"date":"2020-12-11","close":98987.0078},{"date":"2020-12-14","close":98982.0938},{"date":"2020-12-15","close":98982.0938},{"date":"2020-12-16","close":98982.0938},{"date":"2020-12-17","close":98991.9141},{"date":"2020-12-18","close":98991.9141},{"date":"2020-12-21","close":98991.9141},{"date":"2020-12-22","close":98996.8281},{"date":"2020-12-23","close":98996.8281},{"date":"2020-12-24","close":98996.8281},{"date":"2020-12-28","close":98991.9141},{"date":"2020-12-29","close":98991.9141},{"date":"2020-12-30","close":98996.8672},{"date":"2021-01-04","close":99006.7656},{"date":"2021-01-05","close":99011.7109},{"date":"2021-01-06","close":99016.6641},{"date":"2021-01-07","close":99016.6641},{"date":"2021-01-08","close":99021.6094},{"date":"2021-01-11","close":99026.5625},{"date":"2021-01-12","close":99026.5625},{"date":"2021-01-13","close":99026.5625},{"date":"2021-01-14","close":99031.5078},{"date":"2021-01-15","close":99031.5078},{"date":"2021-01-18","close":99031.5078},{"date":"2021-01-19","close":99031.5078},{"date":"2021-01-20","close":99036.4609},{"date":"2021-01-21","close":99036.4609},{"date":"2021-01-22","close":99036.4609},{"date":"2021-01-25","close":99036.4609},{"date":"2021-01-26","close":99041.4062},{"date":"2021-01-27","close":99036.4609},{"date":"2021-01-28","close":99046.3594},{"date":"2021-01-29","close":99046.3594},{"date":"2021-02-01","close":99046.3594},{"date":"2021-02-02","close":99046.3594},{"date":"2021-02-03","close":99051.3047},{"date":"2021-02-04","close":99056.2578},{"date":"2021-02-05","close":99056.2578},{"date":"2021-02-08","close":99061.2031},{"date":"2021-02-09","close":99066.1562},{"date":"2021-02-10","close":99066.1562},{"date":"2021-02-15","close":99066.1562},{"date":"2021-02-16","close":99071.1016},{"date":"2021-02-17","close":99066.1562},{"date":"2021-02-18","close":99076.0547},{"date":"2021-02-19","close":99076.0547},{"date":"2021-02-22","close":99076.0547},{"date":"2021-02-23","close":99081.0},{"date":"2021-02-24","close":99081.0},{"date":"2021-02-25","close":99081.0},{"date":"2021-02-26","close":99085.9531},{"date":"2021-03-02","close":99085.9531},{"date":"2021-03-03","close":99081.0},{"date":"2021-03-04","close":99085.9531},{"date":"2021-03-05","close":99085.9531},{"date":"2021-03-08","close":99095.8516},{"date":"2021-03-09","close":99090.8984},{"date":"2021-03-10","close":99095.8516},{"date":"2021-03-11","close":99100.7969},{"date":"2021-03-12","close":99100.7969},{"date":"2021-03-15","close":99100.7969},{"date":"2021-03-16","close":99105.75},{"date":"2021-03-17","close":99100.7969},{"date":"2021-03-18","close":99105.75},{"date":"2021-03-19","close":99105.75},{"date":"2021-03-22","close":99110.6953},{"date":"2021-03-23","close":99105.75},{"date":"2021-03-24","close":99105.75},{"date":"2021-03-25","close":99115.6484},{"date":"2021-03-26","close":99110.6953},{"date":"2021-03-29","close":99120.6016},{"date":"2021-03-30","close":99115.6484},{"date":"2021-03-31","close":99120.6016},{"date":"2021-04-01","close":99120.6016},{"date":"2021-04-02","close":99130.5},{"date":"2021-04-05","close":99131.0},{"date":"2021-04-06","close":99135.4453},{"date":"2021-04-07","close":99135.4453},{"date":"2021-04-08","close":99135.4453},{"date":"2021-04-09","close":99135.4453},{"date":"2021-04-12","close":99145.3438},{"date":"2021-04-13","close":99140.3984},{"date":"2021-04-14","close":99140.3984},{"date":"2021-04-15","close":99145.3438},{"date":"2021-04-16","close":99145.3438},{"date":"2021-04-19","close":99145.3438},{"date":"2021-04-20","close":99145.3438},{"date":"2021-04-21","close":99155.2422},{"date":"2021-04-22","close":99155.2422},{"date":"2021-04-23","close":99160.1953},{"date":"2021-04-26","close":99160.1953},{"date":"2021-04-27","close":99160.1953},{"date":"2021-04-28","close":99160.1953},{"date":"2021-04-29","close":99165.1406},{"date":"2021-04-30","close":99170.0938},{"date":"2021-05-03","close":99170.0938},{"date":"2021-05-04","close":99179.9922},{"date":"2021-05-06","close":99175.0391},{"date":"2021-05-07","close":99179.9922},{"date":"2021-05-10","close":99179.9922},{"date":"2021-05-11","close":99179.9922},{"date":"2021-05-12","close":99184.9375},{"date":"2021-05-13","close":99194.8359},{"date":"2021-05-14","close":99189.8906},{"date":"2021-05-17","close":99189.8906},{"date":"2021-05-18","close":99194.8359},{"date":"2021-05-20","close":99199.7891},{"date":"2021-05-21","close":99204.7344},{"date":"2021-05-24","close":99199.7891},{"date":"2021-05-25","close":99204.7344},{"date":"2021-05-26","close":99199.7891},{"date":"2021-05-27","close":99204.7344},{"date":"2021-05-28","close":99199.7891},{"date":"2021-05-31","close":99204.7344},{"date":"2021-06-01","close":99209.6875},{"date":"2021-06-02","close":99209.6875},{"date":"2021-06-03","close":99214.6328},{"date":"2021-06-04","close":99214.6328},{"date":"2021-06-07","close":99219.5859},{"date":"2021-06-08","close":99219.5859},{"date":"2021-06-09","close":99219.5859},{"date":"2021-06-10","close":99219.5859},{"date":"2021-06-11","close":99209.6875},{"date":"2021-06-14","close":99219.5859},{"date":"2021-06-15","close":99209.6875},{"date":"2021-06-16","close":99204.7344},{"date":"2021-06-17","close":99204.7344},{"date":"2021-06-18","close":99204.7344},{"date":"2021-06-21","close":99204.7344},{"date":"2021-06-22","close":99204.7344},{"date":"2021-06-23","close":99204.7344},{"date":"2021-06-24","close":99204.7344},{"date":"2021-06-25","close":99184.9375},{"date":"2021-06-28","close":99175.0391},{"date":"2021-06-29","close":99170.0938},{"date":"2021-06-30","close":99165.1406},{"date":"2021-07-01","close":99170.0938},{"date":"2021-07-02","close":99175.0391},{"date":"2021-07-05","close":99179.9922},{"date":"2021-07-06","close":99189.8906},{"date":"2021-07-07","close":99194.8359},{"date":"2021-07-08","close":99209.6875},{"date":"2021-07-09","close":99214.6328},{"date":"2021-07-12","close":99214.6328},{"date":"2021-07-13","close":99209.6875},{"date":"2021-07-14","close":99214.6328},{"date":"2021-07-15","close":99214.6328},{"date":"2021-07-16","close":99214.6328},{"date":"2021-07-19","close":99214.6328},{"date":"2021-07-20","close":99219.5859},{"date":"2021-07-21","close":99214.6328},{"date":"2021-07-22","close":99219.5859},{"date":"2021-07-23","close":99219.5859},{"date":"2021-07-26","close":99224.5312},{"date":"2021-07-27","close":99224.5312},{"date":"2021-07-28","close":99224.5312},{"date":"2021-07-29","close":99229.4844},{"date":"2021-07-30","close":99234.4297},{"date":"2021-08-02","close":99229.4844},{"date":"2021-08-03","close":99234.4297},{"date":"2021-08-04","close":99234.4297},{"date":"2021-08-05","close":99239.3828},{"date":"2021-08-06","close":99239.3828},{"date":"2021-08-09","close":99239.3828},{"date":"2021-08-10","close":99239.3828},{"date":"2021-08-11","close":99239.3828},{"date":"2021-08-12","close":99249.2812},{"date":"2021-08-13","close":99244.3281},{"date":"2021-08-17","close":99254.2266},{"date":"2021-08-18","close":99249.2812},{"date":"2021-08-19","close":99254.2266},{"date":"2021-08-20","close":99259.1797},{"date":"2021-08-23","close":99254.2266},{"date":"2021-08-24","close":99254.2266},{"date":"2021-08-25","close":99244.3281},{"date":"2021-08-26","close":99254.2266},{"date":"2021-08-27","close":99249.2812},{"date":"2021-08-30","close":99254.2266},{"date":"2021-08-31","close":99259.1797},{"date":"2021-09-01","close":99264.1328},{"date":"2021-09-02","close":99269.0781},{"date":"2021-09-03","close":99274.0312},{"date":"2021-09-06","close":99274.0312},{"date":"2021-09-07","close":99274.0312},{"date":"2021-09-08","close":99278.9766},{"date":"2021-09-09","close":99278.9766},{"date":"2021-09-10","close":99283.9297},{"date":"2021-09-13","close":99288.875},{"date":"2021-09-14","close":99288.875},{"date":"2021-09-15","close":99298.7734},{"date":"2021-09-16","close":99298.7734},{"date":"2021-09-17","close":99303.7266},{"date":"2021-09-23","close":99308.6719},{"date":"2021-09-24","close":99308.6719},{"date":"2021-09-27","close":99313.625},{"date":"2021-09-28","close":99318.5703},{"date":"2021-09-29","close":99318.5703},{"date":"2021-09-30","close":99323.5234},{"date":"2021-10-01","close":99328.4688},{"date":"2021-10-05","close":99333.4219},{"date":"2021-10-06","close":99333.4219},{"date":"2021-10-07","close":99343.3203},{"date":"2021-10-08","close":99338.3672},{"date":"2021-10-12","close":99343.3203},{"date":"2021-10-13","close":99343.3203},{"date":"2021-10-14","close":99353.2188},{"date":"2021-10-15","close":99353.2188},{"date":"2021-10-18","close":99358.1641},{"date":"2021-10-19","close":99353.2188},{"date":"2021-10-20","close":99358.1641},{"date":"2021-10-21","close":99363.1172},{"date":"2021-10-22","close":99363.1172},{"date":"2021-10-25","close":99358.1641},{"date":"2021-10-26","close":99358.1641},{"date":"2021-10-27","close":99358.1641},{"date":"2021-10-28","close":99358.1641},{"date":"2021-10-29","close":99358.1641},{"date":"2021-11-01","close":99358.1641},{"date":"2021-11-02","close":99373.0156},{"date":"2021-11-03","close":99363.1172},{"date":"2021-11-04","close":99377.9609},{"date":"2021-11-05","close":99377.9609},{"date":"2021-11-08","close":99382.9141},{"date":"2021-11-09","close":99382.9141},{"date":"2021-11-10","close":99387.8594},{"date":"2021-11-11","close":99392.8125},{"date":"2021-11-12","close":99392.8125},{"date":"2021-11-15","close":99402.7109},{"date":"2021-11-16","close":99402.7109},{"date":"2021-11-17","close":99407.6562},{"date":"2021-11-18","close":99412.6094},{"date":"2021-11-19","close":99412.6094},{"date":"2021-11-22","close":99412.6094},{"date":"2021-11-23","close":99412.6094},{"date":"2021-11-24","close":99412.6094},{"date":"2021-11-25","close":99407.6562},{"date":"2021-11-26","close":99402.7109},{"date":"2021-11-29","close":99402.7109},{"date":"2021-11-30","close":99407.6562},{"date":"2021-12-01","close":99407.6562},{"date":"2021-12-02","close":99417.5625},{"date":"2021-12-03","close":99422.5078},{"date":"2021-12-06","close":99427.4609},{"date":"2021-12-07","close":99427.4609},{"date":"2021-12-08","close":99427.4609},{"date":"2021-12-09","close":99442.3047},{"date":"2021-12-10","close":99442.3047},{"date":"2021-12-13","close":99442.3047},{"date":"2021-12-14","close":99447.2578},{"date":"2021-12-15","close":99452.2031},{"date":"2021-12-16","close":99462.1016},{"date":"2021-12-17","close":99462.1016},{"date":"2021-12-20","close":99462.1016},{"date":"2021-12-21","close":99467.0547},{"date":"2021-12-22","close":99472.0},{"date":"2021-12-23","close":99481.8984},{"date":"2021-12-24","close":99481.8984},{"date":"2021-12-27","close":99481.8984},{"date":"2021-12-28","close":99481.8984},{"date":"2021-12-29","close":99491.7969},{"date":"2021-12-30","close":99491.7969},{"date":"2022-01-03","close":99497.0},{"date":"2022-01-04","close":99496.75},{"date":"2022-01-05","close":99501.6953},{"date":"2022-01-06","close":99506.6484},{"date":"2022-01-07","close":99501.6953},{"date":"2022-01-10","close":99511.5938},{"date":"2022-01-11","close":99511.5938},{"date":"2022-01-12","close":99506.6484},{"date":"2022-01-13","close":99516.5469},{"date":"2022-01-14","close":99476.9531},{"date":"2022-01-17","close":99481.8984},{"date":"2022-01-18","close":99491.7969},{"date":"2022-01-19","close":99491.7969},{"date":"2022-01-20","close":99511.5938},{"date":"2022-01-21","close":99501.6953},{"date":"2022-01-24","close":99506.6484},{"date":"2022-01-25","close":99516.5469},{"date":"2022-01-26","close":99516.5469},{"date":"2022-01-27","close":99536.3438},{"date":"2022-01-28","close":99541.2891},{"date":"2022-02-03","close":99541.2891},{"date":"2022-02-04","close":99551.1875},{"date":"2022-02-07","close":99566.0391},{"date":"2022-02-08","close":99556.1406},{"date":"2022-02-09","close":99561.0859},{"date":"2022-02-10","close":99570.9922},{"date":"2022-02-11","close":99575.9375},{"date":"2022-02-14","close":99576.0},{"date":"2022-02-15","close":99580.8906},{"date":"2022-02-16","close":99580.8906},{"date":"2022-02-17","close":99590.7891},{"date":"2022-02-18","close":99600.6875},{"date":"2022-02-21","close":99595.7344},{"date":"2022-02-22","close":99600.6875},{"date":"2022-02-23","close":99610.5859},{"date":"2022-02-24","close":99620.4844},{"date":"2022-02-25","close":99625.4297},{"date":"2022-02-28","close":99630.3828},{"date":"2022-03-02","close":99635.3281},{"date":"2022-03-03","close":99640.2812},{"date":"2022-03-04","close":99650.1797},{"date":"2022-03-07","close":99655.125},{"date":"2022-03-08","close":99660.0781},{"date":"2022-03-10","close":99665.0234},{"date":"2022-03-11","close":99669.9766},{"date":"2022-03-14","close":99679.875},{"date":"2022-03-15","close":99674.9219},{"date":"2022-03-16","close":99689.7734},{"date":"2022-03-17","close":99694.7188},{"date":"2022-03-18","close":99689.7734},{"date":"2022-03-21","close":99704.6172},{"date":"2022-03-22","close":99694.7188},{"date":"2022-03-23","close":99699.6719},{"date":"2022-03-24","close":99699.6719},{"date":"2022-03-25","close":99709.5703},{"date":"2022-03-28","close":99694.7188},{"date":"2022-03-29","close":99704.6172},{"date":"2022-03-30","close":99704.6172},{"date":"2022-03-31","close":99714.5234},{"date":"2022-04-01","close":99709.5703},{"date":"2022-04-04","close":99719.4688},{"date":"2022-04-05","close":99714.5234},{"date":"2022-04-06","close":99714.5234},{"date":"2022-04-07","close":99734.3203},{"date":"2022-04-08","close":99729.3672},{"date":"2022-04-11","close":99714.5234},{"date":"2022-04-12","close":99729.3672},{"date":"2022-04-13","close":99734.3203},{"date":"2022-04-14","close":99699.6719},{"date":"2022-04-15","close":99704.6172},{"date":"2022-04-18","close":99704.6172},{"date":"2022-04-19","close":99719.4688},{"date":"2022-04-20","close":99714.5234},{"date":"2022-04-21","close":99734.3203},{"date":"2022-04-22","close":99734.3203},{"date":"2022-04-25","close":99749.1641},{"date":"2022-04-26","close":99759.0625},{"date":"2022-04-27","close":99754.1172},{"date":"2022-04-28","close":99768.9609},{"date":"2022-04-29","close":99783.8125},{"date":"2022-05-02","close":99779.0},{"date":"2022-05-03","close":99793.7109},{"date":"2022-05-04","close":99783.8125},{"date":"2022-05-06","close":99803.6094},{"date":"2022-05-09","close":99814.0},{"date":"2022-05-10","close":99818.4531},{"date":"2022-05-11","close":99813.5078},{"date":"2022-05-12","close":99833.3047},{"date":"2022-05-13","close":99843.2031},{"date":"2022-05-16","close":99838.25},{"date":"2022-05-17","close":99828.3516},{"date":"2022-05-18","close":99828.3516},{"date":"2022-05-19","close":99838.25},{"date":"2022-05-20","close":99848.1484},{"date":"2022-05-23","close":99853.1016},{"date":"2022-05-24","close":99858.0469},{"date":"2022-05-25","close":99863.0},{"date":"2022-05-26","close":99848.1484},{"date":"2022-05-27","close":99828.3516},{"date":"2022-05-30","close":99833.3047},{"date":"2022-05-31","close":99833.3047},{"date":"2022-06-02","close":99853.1016},{"date":"2022-06-03","close":99867.9531},{"date":"2022-06-07","close":99858.0469},{"date":"2022-06-08","close":99867.9531},{"date":"2022-06-09","close":99897.6484},{"date":"2022-06-10","close":99902.5938},{"date":"2022-06-13","close":99902.5938},{"date":"2022-06-14","close":99902.5938},{"date":"2022-06-15","close":99897.6484},{"date":"2022-06-16","close":99882.7969},{"date":"2022-06-17","close":99887.75},{"date":"2022-06-20","close":99887.75},{"date":"2022-06-21","close":99897.6484},{"date":"2022-06-22","close":99907.5469},{"date":"2022-06-23","close":99912.4922},{"date":"2022-06-24","close":99922.3906},{"date":"2022-06-27","close":99922.3906},{"date":"2022-06-28","close":99927.3438},{"date":"2022-06-29","close":99922.3906},{"date":"2022-06-30","close":99942.1875},{"date":"2022-07-01","close":99942.1875},{"date":"2022-07-04","close":99942.1875},{"date":"2022-07-05","close":99947.1406},{"date":"2022-07-06","close":99957.0391},{"date":"2022-07-07","close":99957.0391},{"date":"2022-07-08","close":99957.0391},{"date":"2022-07-11","close":99961.9844},{"date":"2022-07-12","close":99966.9375},{"date":"2022-07-13","close":99917.4453},{"date":"2022-07-14","close":99942.1875},{"date":"2022-07-15","close":99937.2422},{"date":"2022-07-18","close":99952.0859},{"date":"2022-07-19","close":99952.0859},{"date":"2022-07-20","close":99952.0859},{"date":"2022-07-21","close":99971.8828},{"date":"2022-07-22","close":99976.8359},{"date":"2022-07-25","close":99986.7344},{"date":"2022-07-26","close":99991.6797},{"date":"2022-07-27","close":99981.7812},{"date":"2022-07-28","close":100001.5781},{"date":"2022-07-29","close":100016.4297},{"date":"2022-08-01","close":100021.3828},{"date":"2022-08-02","close":100021.3828},{"date":"2022-08-03","close":100031.2812},{"date":"2022-08-04","close":100056.0234},{"date":"2022-08-05","close":100065.9219},{"date":"2022-08-08","close":100070.875},{"date":"2022-08-09","close":100070.875},{"date":"2022-08-10","close":100085.7188},{"date":"2022-08-11","close":100110.4688},{"date":"2022-08-12","close":100110.4688},{"date":"2022-08-16","close":100115.4141},{"date":"2022-08-17","close":100125.3125},{"date":"2022-08-18","close":100145.1094},{"date":"2022-08-19","close":100145.1094},{"date":"2022-08-22","close":100145.1094},{"date":"2022-08-23","close":100145.1094},{"date":"2022-08-24","close":100135.2109},{"date":"2022-08-25","close":100130.2656},{"date":"2022-08-26","close":100115.4141},{"date":"2022-08-29","close":100135.2109},{"date":"2022-08-30","close":100145.1094},{"date":"2022-08-31","close":100150.0625},{"date":"2022-09-01","close":100159.9609},{"date":"2022-09-02","close":100174.8125},{"date":"2022-09-05","close":100179.7578},{"date":"2022-09-06","close":100194.6094},{"date":"2022-09-07","close":100239.1484},{"date":"2022-09-08","close":100239.1484},{"date":"2022-09-13","close":100249.0469},{"date":"2022-09-14","close":100258.9453},{"date":"2022-09-15","close":100278.7422},{"date":"2022-09-16","close":100278.7422},{"date":"2022-09-19","close":100288.6406},{"date":"2022-09-20","close":100293.5938},{"date":"2022-09-21","close":100288.6406},{"date":"2022-09-22","close":100313.3906},{"date":"2022-09-23","close":100293.5938},{"date":"2022-09-26","close":100303.4922},{"date":"2022-09-27","close":100298.5391},{"date":"2022-09-28","close":100303.4922},{"date":"2022-09-29","close":100333.1875},{"date":"2022-09-30","close":100352.9844},{"date":"2022-10-04","close":100377.7344},{"date":"2022-10-05","close":100377.7344},{"date":"2022-10-06","close":100422.2734},{"date":"2022-10-07","close":100417.3281},{"date":"2022-10-11","close":100427.2266},{"date":"2022-10-12","close":100387.6328},{"date":"2022-10-13","close":100422.2734},{"date":"2022-10-14","close":100427.2266},{"date":"2022-10-17","close":100432.1719},{"date":"2022-10-18","close":100437.125},{"date":"2022-10-19","close":100451.9688},{"date":"2022-10-20","close":100461.875},{"date":"2022-10-21","close":100451.9688},{"date":"2022-10-24","close":100456.9219},{"date":"2022-10-25","close":100456.9219},{"date":"2022-10-26","close":100461.875},{"date":"2022-10-27","close":100486.6172},{"date":"2022-10-28","close":100491.5703},{"date":"2022-10-31","close":100496.5156},{"date":"2022-11-01","close":100511.3672},{"date":"2022-11-02","close":100511.3672},{"date":"2022-11-03","close":100516.3125},{"date":"2022-11-04","close":100521.2656},{"date":"2022-11-07","close":100531.1641},{"date":"2022-11-08","close":100546.0078},{"date":"2022-11-09","close":100546.0078},{"date":"2022-11-10","close":100575.7031},{"date":"2022-11-11","close":100600.4531},{"date":"2022-11-14","close":100595.5},{"date":"2022-11-15","close":100600.4531},{"date":"2022-11-16","close":100620.25},{"date":"2022-11-17","close":100630.1484},{"date":"2022-11-18","close":100640.0469},{"date":"2022-11-21","close":100664.7969},{"date":"2022-11-22","close":100664.7969},{"date":"2022-11-23","close":100674.6953},{"date":"2022-11-24","close":100699.4375},{"date":"2022-11-25","close":100714.2891},{"date":"2022-11-28","close":100734.0859},{"date":"2022-11-29","close":100739.0312},{"date":"2022-11-30","close":100739.0312},{"date":"2022-12-01","close":100773.6797},{"date":"2022-12-02","close":100783.5781},{"date":"2022-12-05","close":100798.4297},{"date":"2022-12-06","close":100803.375},{"date":"2022-12-07","close":100808.3281},{"date":"2022-12-08","close":100842.9688},{"date":"2022-12-09","close":100852.8672},{"date":"2022-12-12","close":100862.7656},{"date":"2022-12-13","close":100862.7656},{"date":"2022-12-14","close":100872.6641},{"date":"2022-12-15","close":100897.4141},{"date":"2022-12-16","close":100912.2656},{"date":"2022-12-19","close":100917.2109},{"date":"2022-12-20","close":100922.1641},{"date":"2022-12-21","close":100922.1641},{"date":"2022-12-22","close":100941.9609},{"date":"2022-12-23","close":100961.7578},{"date":"2022-12-26","close":100961.7578},{"date":"2022-12-27","close":100971.6562},{"date":"2022-12-28","close":101006.2969},{"date":"2022-12-29","close":101011.25},{"date":"2023-01-02","close":101040.9453},{"date":"2023-01-03","close":101060.7422},{"date":"2023-01-04","close":101070.6406},{"date":"2023-01-05","close":101110.2344},{"date":"2023-01-06","close":101120.1328},{"date":"2023-01-09","close":101139.9297},{"date":"2023-01-10","close":101154.7812},{"date":"2023-01-11","close":101154.7812},{"date":"2023-01-12","close":101189.4219},{"date":"2023-01-13","close":101189.4219},{"date":"2023-01-16","close":101194.375},{"date":"2023-01-17","close":101214.1719},{"date":"2023-01-18","close":101214.1719},{"date":"2023-01-19","close":101273.5625},{"date":"2023-01-20","close":101263.6641},{"date":"2023-01-25","close":101298.3125},{"date":"2023-01-26","close":101323.0547},{"date":"2023-01-27","close":101328.0078},{"date":"2023-01-30","close":101337.9062},{"date":"2023-01-31","close":101352.75},{"date":"2023-02-01","close":101362.6562},{"date":"2023-02-02","close":101412.1484},{"date":"2023-02-03","close":101422.0469},{"date":"2023-02-06","close":101412.1484},{"date":"2023-02-07","close":101426.9922},{"date":"2023-02-08","close":101436.8906},{"date":"2023-02-09","close":101461.6406},{"date":"2023-02-10","close":101481.4375},{"date":"2023-02-13","close":101481.4375},{"date":"2023-02-14","close":101486.3828},{"date":"2023-02-15","close":101491.3359},{"date":"2023-02-16","close":101511.1328},{"date":"2023-02-17","close":101521.0312},{"date":"2023-02-20","close":101521.0312},{"date":"2023-02-21","close":101535.8828},{"date":"2023-02-22","close":101530.9297},{"date":"2023-02-23","close":101560.625},{"date":"2023-02-24","close":101585.375},{"date":"2023-02-27","close":101590.3203},{"date":"2023-02-28","close":101590.3203},{"date":"2023-03-02","close":101620.0156},{"date":"2023-03-03","close":101629.9141},{"date":"2023-03-06","close":101639.8125},{"date":"2023-03-07","close":101654.6641},{"date":"2023-03-08","close":101669.5156},{"date":"2023-03-09","close":101684.3594},{"date":"2023-03-10","close":101714.0547},{"date":"2023-03-13","close":101728.9062},{"date":"2023-03-14","close":101753.6484},{"date":"2023-03-15","close":101748.7031},{"date":"2023-03-16","close":101798.1953},{"date":"2023-03-17","close":101813.0469},{"date":"2023-03-20","close":101817.9922},{"date":"2023-03-21","close":101832.8438},{"date":"2023-03-22","close":101837.7891},{"date":"2023-03-23","close":101867.4844},{"date":"2023-03-24","close":101877.3828},{"date":"2023-03-27","close":101887.2812},{"date":"2023-03-28","close":101902.1328},{"date":"2023-03-29","close":101912.0312},{"date":"2023-03-30","close":101941.7266},{"date":"2023-03-31","close":101951.625},{"date":"2023-04-03","close":101971.4219},{"date":"2023-04-04","close":101971.4219},{"date":"2023-04-05","close":101986.2734},{"date":"2023-04-06","close":102020.9141},{"date":"2023-04-07","close":102030.8125},{"date":"2023-04-10","close":102050.6094},{"date":"2023-04-11","close":102070.4062},{"date":"2023-04-12","close":102055.5625},{"date":"2023-04-13","close":102095.1562},{"date":"2023-04-14","close":102095.1562},{"date":"2023-04-17","close":102105.0547},{"date":"2023-04-18","close":102110.0078},{"date":"2023-04-19","close":102119.9062},{"date":"2023-04-20","close":102139.7031},{"date":"2023-04-21","close":102154.5469},{"date":"2023-04-24","close":102164.4453},{"date":"2023-04-25","close":102184.2422},{"date":"2023-04-26","close":102179.2969},{"date":"2023-04-27","close":102213.9375},{"date":"2023-04-28","close":102218.8906},{"date":"2023-05-02","close":102218.8906},{"date":"2023-05-03","close":102248.5859},{"date":"2023-05-04","close":102258.4844},{"date":"2023-05-08","close":102278.2812},{"date":"2023-05-09","close":102283.2344},{"date":"2023-05-10","close":102298.0781},{"date":"2023-05-11","close":102312.9297},{"date":"2023-05-12","close":102332.7266},{"date":"2023-05-15","close":102327.7734},{"date":"2023-05-16","close":102342.625},{"date":"2023-05-17","close":102347.5703},{"date":"2023-05-18","close":102373.0},{"date":"2023-05-19","close":102362.4219},{"date":"2023-05-22","close":102372.3203},{"date":"2023-05-23","close":102377.2656},{"date":"2023-05-24","close":102393.0},{"date":"2023-05-25","close":102426.7656},{"date":"2023-05-26","close":102411.9141},{"date":"2023-05-30","close":102421.8125},{"date":"2023-05-31","close":102431.7109},{"date":"2023-06-01","close":102471.3047},{"date":"2023-06-02","close":102486.1562},{"date":"2023-06-05","close":102491.1016},{"date":"2023-06-07","close":102515.8516},{"date":"2023-06-08","close":102535.6484},{"date":"2023-06-09","close":102545.5469},{"date":"2023-06-12","close":102560.3984},{"date":"2023-06-13","close":102565.3438},{"date":"2023-06-14","close":102575.2422},{"date":"2023-06-15","close":102609.8906},{"date":"2023-06-16","close":102604.9375},{"date":"2023-06-19","close":102614.8359},{"date":"2023-06-20","close":102639.5859},{"date":"2023-06-21","close":102629.6875},{"date":"2023-06-22","close":102674.2266},{"date":"2023-06-23","close":102674.2266},{"date":"2023-06-26","close":102679.1797},{"date":"2023-06-27","close":102694.0234},{"date":"2023-06-28","close":102703.9297},{"date":"2023-06-29","close":102738.5703},{"date":"2023-06-30","close":102728.6719},{"date":"2023-07-03","close":102739.0},{"date":"2023-07-04","close":102744.0},{"date":"2023-07-05","close":102754.0},{"date":"2023-07-06","close":102784.0},{"date":"2023-07-07","close":102783.1172},{"date":"2023-07-10","close":102778.1641},{"date":"2023-07-11","close":102788.0},{"date":"2023-07-12","close":102798.0},{"date":"2023-07-13","close":102833.0},{"date":"2023-07-14","close":102847.4609},{"date":"2023-07-17","close":102857.3594},{"date":"2023-07-18","close":102868.0},{"date":"2023-07-19","close":102877.1562},{"date":"2023-07-20","close":102916.75},{"date":"2023-07-21","close":102921.6953},{"date":"2023-07-24","close":102931.5938},{"date":"2023-07-25","close":102952.0},{"date":"2023-07-26","close":102951.3906},{"date":"2023-07-27","close":102991.0},{"date":"2023-07-28","close":103010.7891},{"date":"2023-07-31","close":103001.0},{"date":"2023-08-01","close":103011.0},{"date":"2023-08-02","close":103036.0},{"date":"2023-08-03","close":103060.2812},{"date":"2023-08-04","close":103065.2266},{"date":"2023-08-07","close":103085.0234},{"date":"2023-08-08","close":103080.0781},{"date":"2023-08-09","close":103109.7734},{"date":"2023-08-10","close":103134.5156},{"date":"2023-08-11","close":103164.2188},{"date":"2023-08-14","close":103159.2656},{"date":"2023-08-16","close":103169.1641},{"date":"2023-08-17","close":103213.7109},{"date":"2023-08-18","close":103218.6562},{"date":"2023-08-21","close":103208.7578},{"date":"2023-08-22","close":103218.6562},{"date":"2023-08-23","close":103223.6094},{"date":"2023-08-24","close":103258.25},{"date":"2023-08-25","close":103263.2031},{"date":"2023-08-28","close":103273.1016},{"date":"2023-08-29","close":103278.0469},{"date":"2023-08-30","close":103292.8984},{"date":"2023-08-31","close":103322.5938},{"date":"2023-09-01","close":103347.3438},{"date":"2023-09-04","close":103342.3906},{"date":"2023-09-05","close":103357.2422},{"date":"2023-09-06","close":103367.1406},{"date":"2023-09-07","close":103381.9844},{"date":"2023-09-08","close":103401.7812},{"date":"2023-09-11","close":103401.7812},{"date":"2023-09-12","close":103401.7812},{"date":"2023-09-13","close":103411.6797},{"date":"2023-09-14","close":103441.375},{"date":"2023-09-15","close":103446.3281},{"date":"2023-09-18","close":103456.2266},{"date":"2023-09-19","close":103461.1797},{"date":"2023-09-20","close":103471.0781},{"date":"2023-09-21","close":103515.6172},{"date":"2023-09-22","close":103515.6172},{"date":"2023-09-25","close":103520.5703},{"date":"2023-09-26","close":103584.9062},{"date":"2023-09-27","close":103599.7578},{"date":"2023-10-04","close":103599.7578},{"date":"2023-10-05","close":103634.4062},{"date":"2023-10-06","close":103639.3516},{"date":"2023-10-10","close":103674.0},{"date":"2023-10-11","close":103678.9453},{"date":"2023-10-12","close":103713.5938},{"date":"2023-10-13","close":103733.3906},{"date":"2023-10-16","close":103733.3906},{"date":"2023-10-17","close":103748.2422},{"date":"2023-10-18","close":103763.0859},{"date":"2023-10-19","close":103792.7812},{"date":"2023-10-20","close":103797.7344},{"date":"2023-10-23","close":103812.5781},{"date":"2023-10-24","close":103817.5312},{"date":"2023-10-25","close":103822.4766},{"date":"2023-10-26","close":103847.2266},{"date":"2023-10-27","close":103857.125},{"date":"2023-10-30","close":103876.9219},{"date":"2023-10-31","close":103886.8203},{"date":"2023-11-01","close":103886.8203},{"date":"2023-11-02","close":103926.4141},{"date":"2023-11-03","close":103936.3125},{"date":"2023-11-06","close":103946.2109},{"date":"2023-11-07","close":103966.0078},{"date":"2023-11-08","close":103966.0078},{"date":"2023-11-09","close":104000.6562},{"date":"2023-11-10","close":104020.4531},{"date":"2023-11-13","close":104015.5},{"date":"2023-11-14","close":104030.3516},{"date":"2023-11-15","close":104045.2031},{"date":"2023-11-16","close":104084.7969},{"date":"2023-11-17","close":104089.7422},{"date":"2023-11-20","close":104094.6953},{"date":"2023-11-21","close":104109.5391},{"date":"2023-11-22","close":104119.4375},{"date":"2023-11-23","close":104149.1328},{"date":"2023-11-24","close":104154.0859},{"date":"2023-11-27","close":104163.9844},{"date":"2023-11-28","close":104178.8281},{"date":"2023-11-29","close":104193.6797},{"date":"2023-11-30","close":104223.375},{"date":"2023-12-01","close":104238.2266},{"date":"2023-12-04","close":104253.0703},{"date":"2023-12-05","close":104258.0234},{"date":"2023-12-06","close":104277.8203},{"date":"2023-12-07","close":104302.5625},{"date":"2023-12-08","close":104317.4141},{"date":"2023-12-11","close":104322.3594},{"date":"2023-12-12","close":104332.2578},{"date":"2023-12-13","close":104342.1641},{"date":"2023-12-14","close":104391.6562},{"date":"2023-12-15","close":104416.3984},{"date":"2023-12-18","close":104421.3516},{"date":"2023-12-19","close":104431.25},{"date":"2023-12-20","close":104441.1484},{"date":"2023-12-21","close":104480.7422},{"date":"2023-12-22","close":104490.6406},{"date":"2023-12-26","close":104500.5391},{"date":"2023-12-27","close":104545.0859},{"date":"2023-12-28","close":104554.9844},{"date":"2024-01-02","close":104564.8828},{"date":"2024-01-03","close":104574.7812},{"date":"2024-01-04","close":104619.3203},{"date":"2024-01-05","close":104629.2188},{"date":"2024-01-08","close":104644.0703},{"date":"2024-01-09","close":104653.9688},{"date":"2024-01-10","close":104668.8203},{"date":"2024-01-11","close":104703.4609},{"date":"2024-01-12","close":104718.3125},{"date":"2024-01-15","close":104728.2109},{"date":"2024-01-16","close":104743.0547},{"date":"2024-01-17","close":104743.0547},{"date":"2024-01-18","close":104778.0},{"date":"2024-01-19","close":104787.6016},{"date":"2024-01-22","close":104797.5},{"date":"2024-01-23","close":104797.5},{"date":"2024-01-24","close":104802.4531},{"date":"2024-01-25","close":104842.0469},{"date":"2024-01-26","close":104851.9453},{"date":"2024-01-29","close":104846.9922},{"date":"2024-01-30","close":104856.8906},{"date":"2024-01-31","close":104876.6875},{"date":"2024-02-01","close":104906.3828},{"date":"2024-02-02","close":104916.2812},{"date":"2024-02-05","close":104921.2344},{"date":"2024-02-06","close":104931.1328},{"date":"2024-02-07","close":104970.7266},{"date":"2024-02-08","close":104985.5781},{"date":"2024-02-13","close":104985.5781},{"date":"2024-02-14","close":104995.4766},{"date":"2024-02-15","close":105010.3203},{"date":"2024-02-16","close":105025.1719},{"date":"2024-02-19","close":105044.9688},{"date":"2024-02-20","close":105044.9688},{"date":"2024-02-21","close":105059.8125},{"date":"2024-02-22","close":105084.5625},{"date":"2024-02-23","close":105094.4609},{"date":"2024-02-26","close":105104.3594},{"date":"2024-02-27","close":105109.3125},{"date":"2024-02-28","close":105148.9062},{"date":"2024-02-29","close":105153.8516},{"date":"2024-03-04","close":105148.9062},{"date":"2024-03-05","close":105173.6484},{"date":"2024-03-06","close":105183.5469},{"date":"2024-03-07","close":105218.1953},{"date":"2024-03-08","close":105233.0391},{"date":"2024-03-11","close":105247.8906},{"date":"2024-03-12","close":105257.7891},{"date":"2024-03-13","close":105267.6875},{"date":"2024-03-14","close":105297.3828},{"date":"2024-03-15","close":105302.3359},{"date":"2024-03-18","close":105312.2344},{"date":"2024-03-19","close":105332.0312},{"date":"2024-03-20","close":105336.9766},{"date":"2024-03-21","close":105366.6719},{"date":"2024-03-22","close":105381.5234},{"date":"2024-03-25","close":105381.5234},{"date":"2024-03-26","close":105401.3203},{"date":"2024-03-27","close":105401.3203},{"date":"2024-03-28","close":105431.0156},{"date":"2024-03-29","close":105445.8672},{"date":"2024-04-01","close":105450.8125},{"date":"2024-04-02","close":105455.7656},{"date":"2024-04-03","close":105455.7656},{"date":"2024-04-04","close":105500.3047},{"date":"2024-04-05","close":105500.3047},{"date":"2024-04-08","close":105520.1016},{"date":"2024-04-09","close":105525.0547},{"date":"2024-04-11","close":105549.8047},{"date":"2024-04-12","close":105530.0},{"date":"2024-04-15","close":105554.75},{"date":"2024-04-16","close":105554.75},{"date":"2024-04-17","close":105559.7031},{"date":"2024-04-18","close":105584.4453},{"date":"2024-04-19","close":105604.2422},{"date":"2024-04-22","close":105609.1953},{"date":"2024-04-23","close":105609.1953},{"date":"2024-04-24","close":105614.1406},{"date":"2024-04-25","close":105628.9922},{"date":"2024-04-26","close":105653.7344},{"date":"2024-04-29","close":105678.4844},{"date":"2024-04-30","close":105678.4844},{"date":"2024-05-02","close":105723.0312},{"date":"2024-05-03","close":105737.875},{"date":"2024-05-07","close":105747.7734},{"date":"2024-05-08","close":105747.7734},{"date":"2024-05-09","close":105792.3203},{"date":"2024-05-10","close":105802.2188},{"date":"2024-05-13","close":105822.0156},{"date":"2024-05-14","close":105831.9141},{"date":"2024-05-16","close":105876.4609},{"date":"2024-05-17","close":105866.5625},{"date":"2024-05-20","close":105886.3594},{"date":"2024-05-21","close":105886.3594},{"date":"2024-05-22","close":105896.2578},{"date":"2024-05-23","close":105925.9531},{"date":"2024-05-24","close":105945.75},{"date":"2024-05-27","close":105940.7969},{"date":"2024-05-28","close":105950.6953},{"date":"2024-05-29","close":105975.4453},{"date":"2024-05-30","close":106005.1406},{"date":"2024-05-31","close":106005.1406},{"date":"2024-06-03","close":106010.0938},{"date":"2024-06-04","close":106029.8906},{"date":"2024-06-05","close":106059.5859},{"date":"2024-06-07","close":106084.3281},{"date":"2024-06-10","close":106094.2266},{"date":"2024-06-11","close":106104.125},{"date":"2024-06-12","close":106109.0781},{"date":"2024-06-13","close":106143.7266},{"date":"2024-06-14","close":106158.5703},{"date":"2024-06-17","close":106163.5234},{"date":"2024-06-18","close":106183.3203},{"date":"2024-06-19","close":106193.2188},{"date":"2024-06-20","close":106222.9141},{"date":"2024-06-21","close":106232.8125},{"date":"2024-06-24","close":106227.8594},{"date":"2024-06-25","close":106247.6562},{"date":"2024-06-26","close":106247.6562},{"date":"2024-06-27","close":106272.4062},{"date":"2024-06-28","close":106297.1562},{"date":"2024-07-01","close":106312.0},{"date":"2024-07-02","close":106336.75},{"date":"2024-07-03","close":106336.75},{"date":"2024-07-04","close":106391.1875},{"date":"2024-07-05","close":106410.9844},{"date":"2024-07-08","close":106420.8828},{"date":"2024-07-09","close":106415.9375},{"date":"2024-07-10","close":106445.6328},{"date":"2024-07-11","close":106450.5859},{"date":"2024-07-12","close":106465.4297},{"date":"2024-07-15","close":106475.3281},{"date":"2024-07-16","close":106495.125},{"date":"2024-07-17","close":106500.0781},{"date":"2024-07-18","close":106519.875},{"date":"2024-07-19","close":106529.7734},{"date":"2024-07-22","close":106524.8203},{"date":"2024-07-23","close":106529.7734},{"date":"2024-07-24","close":106549.5703},{"date":"2024-07-25","close":106589.1641},{"date":"2024-07-26","close":106613.9141},{"date":"2024-07-29","close":106623.8125},{"date":"2024-07-30","close":106638.6562},{"date":"2024-07-31","close":106643.6094},{"date":"2024-08-01","close":106678.25},{"date":"2024-08-02","close":106683.2031},{"date":"2024-08-05","close":106712.8984},{"date":"2024-08-06","close":106727.75},{"date":"2024-08-07","close":106737.6484},{"date":"2024-08-08","close":106757.4453},{"date":"2024-08-09","close":106777.2422},{"date":"2024-08-12","close":106782.1875},{"date":"2024-08-13","close":106806.9375},{"date":"2024-08-14","close":106841.5781},{"date":"2024-08-16","close":106836.6328},{"date":"2024-08-19","close":106846.5312},{"date":"2024-08-20","close":106876.2266},{"date":"2024-08-21","close":106876.2266},{"date":"2024-08-22","close":106891.0781},{"date":"2024-08-23","close":106910.875},{"date":"2024-08-26","close":106925.7188},{"date":"2024-08-27","close":106926.0},{"date":"2024-08-28","close":106940.5703},{"date":"2024-08-29","close":106965.3125},{"date":"2024-08-30","close":106980.1641},{"date":"2024-09-02","close":106975.2109},{"date":"2024-09-03","close":106995.0078},{"date":"2024-09-04","close":106990.0625},{"date":"2024-09-05","close":107029.6562},{"date":"2024-09-06","close":107059.3516},{"date":"2024-09-09","close":107074.2031},{"date":"2024-09-10","close":107094.0},{"date":"2024-09-11","close":107103.8984},{"date":"2024-09-12","close":107143.4922},{"date":"2024-09-13","close":107153.3906},{"date":"2024-09-19","close":107202.8828},{"date":"2024-09-20","close":107212.7812},{"date":"2024-09-23","close":107217.7344},{"date":"2024-09-24","close":107227.6328},{"date":"2024-09-25","close":107247.4297},{"date":"2024-09-26","close":107272.1719},{"date":"2024-09-27","close":107291.9688},{"date":"2024-09-30","close":107301.8672},{"date":"2024-10-02","close":107326.6172},{"date":"2024-10-04","close":107341.4688},{"date":"2024-10-07","close":107341.4688},{"date":"2024-10-08","close":107356.3125},{"date":"2024-10-10","close":107386.0078},{"date":"2024-10-11","close":107371.1641},{"date":"2024-10-14","close":107405.8047},{"date":"2024-10-15","close":107405.8047},{"date":"2024-10-16","close":107420.6562},{"date":"2024-10-17","close":107450.3516},{"date":"2024-10-18","close":107455.2969},{"date":"2024-10-21","close":107445.3984},{"date":"2024-10-22","close":107460.25},{"date":"2024-10-23","close":107465.1953},{"date":"2024-10-24","close":107504.7969},{"date":"2024-10-25","close":107519.6406},{"date":"2024-10-28","close":107519.6406},{"date":"2024-10-29","close":107529.5391},{"date":"2024-10-30","close":107540.0},{"date":"2024-10-31","close":107564.1875},{"date":"2024-11-01","close":107574.0859},{"date":"2024-11-04","close":107579.0312},{"date":"2024-11-05","close":107594.0},{"date":"2024-11-06","close":107593.8828},{"date":"2024-11-07","close":107623.5781},{"date":"2024-11-08","close":107633.4766},{"date":"2024-11-11","close":107648.3281},{"date":"2024-11-12","close":107648.3281},{"date":"2024-11-13","close":107648.3281},{"date":"2024-11-14","close":107678.0234},{"date":"2024-11-15","close":107687.9219},{"date":"2024-11-18","close":107682.9688},{"date":"2024-11-19","close":107697.8203},{"date":"2024-11-20","close":107712.6641},{"date":"2024-11-21","close":107742.3594},{"date":"2024-11-22","close":107752.2578},{"date":"2024-11-25","close":107762.1562},{"date":"2024-11-26","close":107767.1094},{"date":"2024-11-27","close":107777.0078},{"date":"2024-11-28","close":107821.5547},{"date":"2024-11-29","close":107846.2969},{"date":"2024-12-02","close":107846.2969},{"date":"2024-12-03","close":107875.9922},{"date":"2024-12-04","close":107875.9922},{"date":"2024-12-05","close":107900.7422},{"date":"2024-12-06","close":107915.5859},{"date":"2024-12-09","close":107910.6406},{"date":"2024-12-10","close":107925.4922},{"date":"2024-12-11","close":107935.3906},{"date":"2024-12-12","close":107960.1328},{"date":"2024-12-13","close":107974.9844},{"date":"2024-12-16","close":107974.9844},{"date":"2024-12-17","close":107984.8828},{"date":"2024-12-18","close":107984.8828},{"date":"2024-12-19","close":108029.4219},{"date":"2024-12-20","close":108029.4219},{"date":"2024-12-23","close":108044.2734},{"date":"2024-12-24","close":108054.1719},{"date":"2024-12-26","close":108073.9688},{"date":"2024-12-27","close":108098.7188},{"date":"2024-12-30","close":108093.7656},{"date":"2025-01-02","close":108128.4141},{"date":"2025-01-03","close":108128.4141},{"date":"2025-01-06","close":108163.0547},{"date":"2025-01-07","close":108177.9062},{"date":"2025-01-08","close":108187.8047},{"date":"2025-01-09","close":108207.6016},{"date":"2025-01-10","close":108212.5469},{"date":"2025-01-13","close":108222.4531},{"date":"2025-01-14","close":108232.3516},{"date":"2025-01-15","close":108242.25},{"date":"2025-01-16","close":108262.0469},{"date":"2025-01-17","close":108276.8906},{"date":"2025-01-20","close":108296.6875},{"date":"2025-01-21","close":108291.7422},{"date":"2025-01-22","close":108301.6406},{"date":"2025-01-23","close":108336.2812},{"date":"2025-01-24","close":108356.0781},{"date":"2025-01-31","close":108370.9297},{"date":"2025-02-03","close":108380.8281},{"date":"2025-02-04","close":108400.625},{"date":"2025-02-05","close":108410.5234},{"date":"2025-02-06","close":108425.375},{"date":"2025-02-07","close":108440.2188},{"date":"2025-02-10","close":108440.2188},{"date":"2025-02-11","close":108460.0156},{"date":"2025-02-12","close":108469.9141},{"date":"2025-02-13","close":108479.8125},{"date":"2025-02-14","close":108499.6094},{"date":"2025-02-17","close":108514.4609},{"date":"2025-02-18","close":108524.3594},{"date":"2025-02-19","close":108519.4141},{"date":"2025-02-20","close":108544.1562},{"date":"2025-02-21","close":108549.1094},{"date":"2025-02-24","close":108554.0547},{"date":"2025-02-25","close":108573.8516},{"date":"2025-02-26","close":108588.7031},{"date":"2025-02-27","close":108618.3984},{"date":"2025-02-28","close":108633.2422},{"date":"2025-03-04","close":108638.1953},{"date":"2025-03-05","close":108643.1406},{"date":"2025-03-06","close":108657.9922},{"date":"2025-03-07","close":108682.7422},{"date":"2025-03-10","close":108677.7891},{"date":"2025-03-11","close":108687.6875},{"date":"2025-03-12","close":108702.5391},{"date":"2025-03-13","close":108707.4844},{"date":"2025-03-14","close":108732.2344},{"date":"2025-03-17","close":108742.1328},{"date":"2025-03-18","close":108742.1328},{"date":"2025-03-19","close":108742.1328},{"date":"2025-03-20","close":108766.875},{"date":"2025-03-21","close":108776.7734},{"date":"2025-03-24","close":108781.7266},{"date":"2025-03-25","close":108796.5703},{"date":"2025-03-26","close":108796.5703},{"date":"2025-03-27","close":108826.2734},{"date":"2025-03-28","close":108831.2188},{"date":"2025-03-31","close":108846.0703},{"date":"2025-04-01","close":108851.0156},{"date":"2025-04-02","close":108865.8672},{"date":"2025-04-03","close":108905.4609},{"date":"2025-04-04","close":108925.2578},{"date":"2025-04-07","close":108930.2031},{"date":"2025-04-08","close":108935.1562},{"date":"2025-04-09","close":108954.9531},{"date":"2025-04-10","close":108979.7031},{"date":"2025-04-11","close":108984.6484},{"date":"2025-04-14","close":108994.5469},{"date":"2025-04-15","close":108999.5},{"date":"2025-04-16","close":108994.5469},{"date":"2025-04-17","close":109048.9922},{"date":"2025-04-18","close":109044.0391},{"date":"2025-04-21","close":109063.8359},{"date":"2025-04-22","close":109063.8359},{"date":"2025-04-23","close":109068.7891},{"date":"2025-04-24","close":109083.6328},{"date":"2025-04-25","close":109118.2812},{"date":"2025-04-28","close":109128.1797},{"date":"2025-04-29","close":109143.0312},{"date":"2025-04-30","close":109261.8125},{"date":"2025-05-02","close":109281.6094},{"date":"2025-05-07","close":109197.4688},{"date":"2025-05-08","close":109227.1641},{"date":"2025-05-09","close":109232.1172},{"date":"2025-05-12","close":109242.0156},{"date":"2025-05-13","close":109251.9141},{"date":"2025-05-14","close":109261.8125},{"date":"2025-05-15","close":109291.5078},{"date":"2025-05-16","close":109306.3594},{"date":"2025-05-19","close":109311.3047},{"date":"2025-05-20","close":109316.2578},{"date":"2025-05-21","close":109306.3594},{"date":"2025-05-22","close":109350.8984},{"date":"2025-05-23","close":109355.8516},{"date":"2025-05-26","close":109350.8984},{"date":"2025-05-27","close":109370.6953},{"date":"2025-05-28","close":109380.5938},{"date":"2025-05-29","close":113394.5156},{"date":"2025-05-30","close":109420.1953},{"date":"2025-06-02","close":109430.0938},{"date":"2025-06-04","close":109454.8359},{"date":"2025-06-05","close":109464.7344},{"date":"2025-06-09","close":109494.4297},{"date":"2025-06-10","close":109484.5312},{"date":"2025-06-11","close":109479.5859},{"date":"2025-06-12","close":109514.2266},{"date":"2025-06-13","close":109524.125},{"date":"2025-06-16","close":109529.0781},{"date":"2025-06-17","close":109538.9766},{"date":"2025-06-18","close":109543.9219},{"date":"2025-06-19","close":109563.7266},{"date":"2025-06-20","close":109578.5703},{"date":"2025-06-23","close":109568.6719},{"date":"2025-06-24","close":109578.5703},{"date":"2025-06-25","close":109598.3672},{"date":"2025-06-26","close":109608.2656},{"date":"2025-06-27","close":109618.1641},{"date":"2025-06-30","close":109618.1641},{"date":"2025-07-01","close":109637.9609},{"date":"2025-07-02","close":109637.9609},{"date":"2025-07-03","close":109647.8594},{"date":"2025-07-04","close":109652.8125},{"date":"2025-07-07","close":109667.6562},{"date":"2025-07-08","close":109677.5547},{"date":"2025-07-09","close":109682.5078},{"date":"2025-07-10","close":109692.4062},{"date":"2025-07-11","close":109707.25},{"date":"2025-07-14","close":109717.1562},{"date":"2025-07-15","close":109717.1562},{"date":"2025-07-16","close":109727.0547},{"date":"2025-07-17","close":109746.8516},{"date":"2025-07-18","close":109751.7969},{"date":"2025-07-21","close":109761.6953},{"date":"2025-07-22","close":109766.6484},{"date":"2025-07-23","close":109771.5938},{"date":"2025-07-24","close":109791.3906},{"date":"2025-07-25","close":109801.2891},{"date":"2025-07-28","close":109806.2422},{"date":"2025-07-29","close":109821.0859},{"date":"2025-07-30","close":109821.0859},{"date":"2025-07-31","close":109840.8828},{"date":"2025-08-01","close":109855.7344},{"date":"2025-08-04","close":109865.6328},{"date":"2025-08-05","close":109870.5859},{"date":"2025-08-06","close":109875.5312},{"date":"2025-08-07","close":109905.2266},{"date":"2025-08-08","close":109905.2266},{"date":"2025-08-11","close":109910.1797},{"date":"2025-08-12","close":109915.125},{"date":"2025-08-13","close":109944.8203},{"date":"2025-08-14","close":109954.7188},{"date":"2025-08-18","close":109954.7188},{"date":"2025-08-19","close":109959.6719},{"date":"2025-08-20","close":109979.4688},{"date":"2025-08-21","close":109994.3125},{"date":"2025-08-22","close":110004.2109},{"date":"2025-08-25","close":110014.1172},{"date":"2025-08-26","close":110019.0625},{"date":"2025-08-27","close":110028.9609},{"date":"2025-08-28","close":110043.8125},{"date":"2025-08-29","close":110053.7109},{"date":"2025-09-01","close":110053.7109},{"date":"2025-09-02","close":110068.5547},{"date":"2025-09-03","close":110073.5078},{"date":"2025-09-04","close":110093.3047},{"date":"2025-09-05","close":110093.3047},{"date":"2025-09-08","close":110103.2031},{"date":"2025-09-09","close":110098.25},{"date":"2025-09-10","close":110118.0469},{"date":"2025-09-11","close":110142.7969},{"date":"2025-09-12","close":110137.8438},{"date":"2025-09-15","close":110152.6953},{"date":"2025-09-16","close":110162.5938},{"date":"2025-09-17","close":110172.4922},{"date":"2025-09-18","close":110187.3438},{"date":"2025-09-19","close":110187.3438},{"date":"2025-09-22","close":110192.2891},{"date":"2025-09-23","close":110197.2422},{"date":"2025-09-24","close":110202.1875},{"date":"2025-09-25","close":110221.9844},{"date":"2025-09-26","close":110207.1406},{"date":"2025-09-29","close":110217.0391},{"date":"2025-09-30","close":110226.9375},{"date":"2025-10-01","close":110261.5781},{"date":"2025-10-02","close":110291.2734},{"date":"2025-10-10","close":110311.0781},{"date":"2025-10-13","close":110335.8203},{"date":"2025-10-14","close":110325.9219},{"date":"2025-10-15","close":110340.7734},{"date":"2025-10-16","close":110360.5703},{"date":"2025-10-17","close":110360.5703},{"date":"2025-10-20","close":110365.5156},{"date":"2025-10-21","close":110365.5156},{"date":"2025-10-22","close":110370.4688},{"date":"2025-10-23","close":110395.2109},{"date":"2025-10-24","close":110380.3672},{"date":"2025-10-27","close":110400.1641},{"date":"2025-10-28","close":110400.1641},{"date":"2025-10-29","close":110410.0625},{"date":"2025-10-30","close":110400.1641},{"date":"2025-10-31","close":110380.3672},{"date":"2025-11-03","close":110410.0625},{"date":"2025-11-04","close":110390.2656},{"date":"2025-11-05","close":110395.2109},{"date":"2025-11-06","close":110410.0625},{"date":"2025-11-07","close":110424.9062},{"date":"2025-11-10","close":110405.1094},{"date":"2025-11-11","close":110415.0078},{"date":"2025-11-12","close":110419.9609},{"date":"2025-11-13","close":110444.7031},{"date":"2025-11-14","close":110444.7031},{"date":"2025-11-17","close":110444.7031},{"date":"2025-11-18","close":110474.4062},{"date":"2025-11-19","close":110474.4062},{"date":"2025-11-20","close":110494.2031},{"date":"2025-11-21","close":110499.1484},{"date":"2025-11-24","close":110518.9453},{"date":"2025-11-25","close":110538.7422},{"date":"2025-11-26","close":110514.0},{"date":"2025-11-27","close":110540.0},{"date":"2025-11-28","close":110545.0},{"date":"2025-12-01","close":110545.0},{"date":"2025-12-02","close":110550.0},{"date":"2025-12-03","close":110540.0},{"date":"2025-12-04","close":110575.0},{"date":"2025-12-05","close":110595.0},{"date":"2025-12-08","close":110585.0},{"date":"2025-12-09","close":110590.0},{"date":"2025-12-10","close":110590.0},{"date":"2025-12-11","close":110625.0},{"date":"2025-12-12","close":110615.0},{"date":"2025-12-15","close":110630.0},{"date":"2025-12-16","close":110675.0},{"date":"2025-12-17","close":110665.0},{"date":"2025-12-18","close":110705.0},{"date":"2025-12-19","close":110715.0},{"date":"2025-12-22","close":110690.0},{"date":"2025-12-23","close":110725.0},{"date":"2025-12-24","close":110760.0},{"date":"2025-12-26","close":110765.0},{"date":"2025-12-29","close":110795.0},{"date":"2025-12-30","close":110810.0},{"date":"2026-01-02","close":110820.0},{"date":"2026-01-05","close":110835.0},{"date":"2026-01-06","close":110850.0},{"date":"2026-01-07","close":110860.0},{"date":"2026-01-08","close":110880.0},{"date":"2026-01-09","close":110890.0},{"date":"2026-01-12","close":110900.0},{"date":"2026-01-13","close":110905.0},{"date":"2026-01-14","close":110915.0},{"date":"2026-01-15","close":110935.0},{"date":"2026-01-16","close":110930.0},{"date":"2026-01-19","close":110935.0},{"date":"2026-01-20","close":110935.0},{"date":"2026-01-21","close":110935.0},{"date":"2026-01-22","close":110960.0},{"date":"2026-01-23","close":110970.0},{"date":"2026-01-26","close":110970.0},{"date":"2026-01-27","close":110965.0},{"date":"2026-01-28","close":110970.0},{"date":"2026-01-29","close":110980.0},{"date":"2026-01-30","close":110990.0},{"date":"2026-02-02","close":110990.0},{"date":"2026-02-03","close":110985.0},{"date":"2026-02-04","close":110980.0},{"date":"2026-02-05","close":111010.0},{"date":"2026-02-06","close":111025.0},{"date":"2026-02-09","close":111025.0},{"date":"2026-02-10","close":111035.0},{"date":"2026-02-11","close":111050.0},{"date":"2026-02-12","close":111095.0},{"date":"2026-02-13","close":111115.0},{"date":"2026-02-19","close":111135.0},{"date":"2026-02-20","close":111150.0},{"date":"2026-02-23","close":111155.0},{"date":"2026-02-24","close":111150.0},{"date":"2026-02-25","close":111155.0},{"date":"2026-02-26","close":111185.0},{"date":"2026-02-27","close":111205.0},{"date":"2026-03-03","close":111192.0},{"date":"2026-03-04","close":111185.0},{"date":"2026-03-05","close":111205.0},{"date":"2026-03-06","close":111225.0},{"date":"2026-03-09","close":111235.0},{"date":"2026-03-10","close":111220.0},{"date":"2026-03-11","close":111235.0},{"date":"2026-03-12","close":111265.0},{"date":"2026-03-13","close":111275.0},{"date":"2026-03-16","close":111280.0},{"date":"2026-03-17","close":111290.0},{"date":"2026-03-18","close":111295.0},{"date":"2026-03-19","close":111330.0},{"date":"2026-03-20","close":111320.0},{"date":"2026-03-23","close":111305.0},{"date":"2026-03-24","close":111290.0},{"date":"2026-03-25","close":111295.0},{"date":"2026-03-26","close":111330.0},{"date":"2026-03-27","close":111335.0},{"date":"2026-03-30","close":111325.0},{"date":"2026-03-31","close":111335.0},{"date":"2026-04-01","close":111365.0},{"date":"2026-04-02","close":111345.0},{"date":"2026-04-03","close":111400.0},{"date":"2026-04-06","close":111410.0},{"date":"2026-04-07","close":111405.0},{"date":"2026-04-08","close":111415.0},{"date":"2026-04-09","close":111470.0},{"date":"2026-04-10","close":111485.0},{"date":"2026-04-13","close":111490.0},{"date":"2026-04-14","close":111500.0},{"date":"2026-04-15","close":111500.0},{"date":"2026-04-16","close":111535.0},{"date":"2026-04-17","close":111520.0},{"date":"2026-04-20","close":111550.0},{"date":"2026-04-21","close":111550.0},{"date":"2026-04-22","close":111560.0},{"date":"2026-04-23","close":111565.0},{"date":"2026-04-24","close":111590.0},{"date":"2026-04-27","close":111575.0},{"date":"2026-04-28","close":111600.0},{"date":"2026-04-29","close":111640.0},{"date":"2026-04-30","close":111640.0},{"date":"2026-05-04","close":111650.0},{"date":"2026-05-06","close":111655.0},{"date":"2026-05-07","close":111680.0},{"date":"2026-05-08","close":111695.0},{"date":"2026-05-11","close":111665.0},{"date":"2026-05-12","close":111710.0},{"date":"2026-05-13","close":111700.0},{"date":"2026-05-14","close":111715.0},{"date":"2026-05-15","close":111730.0},{"date":"2026-05-18","close":111735.0},{"date":"2026-05-19","close":111730.0},{"date":"2026-05-20","close":111750.0},{"date":"2026-05-21","close":111775.0},{"date":"2026-05-22","close":111785.0},{"date":"2026-05-26","close":111790.0},{"date":"2026-05-27","close":111795.0},{"date":"2026-05-28","close":111810.0},{"date":"2026-05-29","close":111820.0},{"date":"2026-06-01","close":111830.0},{"date":"2026-06-02","close":111845.0},{"date":"2026-06-04","close":111865.0},{"date":"2026-06-05","close":111870.0},{"date":"2026-06-08","close":111880.0},{"date":"2026-06-09","close":111870.0},{"date":"2026-06-10","close":111890.0},{"date":"2026-06-11","close":111910.0},{"date":"2026-06-12","close":111915.0},{"date":"2026-06-15","close":111930.0},{"date":"2026-06-16","close":111960.0},{"date":"2026-06-17","close":111965.0},{"date":"2026-06-18","close":111980.0},{"date":"2026-06-19","close":111980.0},{"date":"2026-06-22","close":111990.0},{"date":"2026-06-23","close":111995.0},{"date":"2026-06-24","close":112000.0},{"date":"2026-06-25","close":112035.0},{"date":"2026-06-26","close":112055.0},{"date":"2026-06-29","close":112045.0},{"date":"2026-06-30","close":112045.0},{"date":"2026-07-01","close":112035.0},{"date":"2026-07-02","close":112070.0},{"date":"2026-07-03","close":112080.0},{"date":"2026-07-06","close":112100.0},{"date":"2026-07-07","close":112110.0},{"date":"2026-07-08","close":112105.0},{"date":"2026-07-09","close":112145.0},{"date":"2026-07-10","close":112155.0},{"date":"2026-07-13","close":112150.0},{"date":"2026-07-14","close":112140.0},{"date":"2026-07-15","close":112190.0},{"date":"2026-07-16","close":112200.0},{"date":"2026-07-20","close":112190.0},{"date":"2026-07-21","close":112195.0},{"date":"2026-07-22","close":112210.0},{"date":"2026-07-23","close":112235.0},{"date":"2026-07-24","close":112230.0},{"date":"2026-07-27","close":112265.0},{"date":"2026-07-28","close":112265.0},{"date":"2026-07-29","close":112255.0},{"date":"2026-07-30","close":112290.0},{"date":"2026-07-31","close":112310.0},{"date":"2026-08-03","close":112310.0},{"date":"2026-08-04","close":112325.0},{"date":"2026-08-05","close":112335.0},{"date":"2026-08-06","close":112350.0},{"date":"2026-08-07","close":112360.0},{"date":"2026-08-10","close":112355.0},{"date":"2026-08-11","close":112380.0},{"date":"2026-08-12","close":112375.0},{"date":"2026-08-13","close":112415.0},{"date":"2026-08-14","close":112425.0},{"date":"2026-08-18","close":112425.0},{"date":"2026-08-19","close":112435.0},{"date":"2026-08-20","close":112470.0},{"date":"2026-08-21","close":112470.0},{"date":"2026-08-24","close":112470.0},{"date":"2026-08-25","close":112485.0},{"date":"2026-08-26","close":112485.0},{"date":"2026-08-27","close":112515.0},{"date":"2026-08-28","close":112510.0},{"date":"2026-08-31","close":112515.0},{"date":"2026-09-01","close":112520.0},{"date":"2026-09-02","close":112530.0},{"date":"2026-09-03","close":112560.0},{"date":"2026-09-04","close":112575.0},{"date":"2026-09-07","close":112580.0},{"date":"2026-09-08","close":112590.0},{"date":"2026-09-09","close":112590.0},{"date":"2026-09-10","close":112615.0},{"date":"2026-09-11","close":112625.0},{"date":"2026-09-14","close":112630.0},{"date":"2026-09-15","close":112625.0},{"date":"2026-09-16","close":112635.0},{"date":"2026-09-17","close":112665.0},{"date":"2026-09-18","close":112670.0},{"date":"2026-09-21","close":112670.0},{"date":"2026-09-22","close":112710.0},{"date":"2026-09-23","close":112705.0},{"date":"2026-09-28","close":112705.0},{"date":"2026-09-29","close":112705.0},{"date":"2026-09-30","close":112715.0},{"date":"2026-10-01","close":112760.0},{"date":"2026-10-02","close":112795.0},{"date":"2026-10-06","close":112825.0},{"date":"2026-10-07","close":112870.0},{"date":"2026-10-08","close":112885.0},{"date":"2026-10-12","close":112885.0},{"date":"2026-10-13","close":112910.0},{"date":"2026-10-14","close":112905.0},{"date":"2026-10-15","close":112965.0},{"date":"2026-10-16","close":112965.0},{"date":"2026-10-19","close":112970.0},{"date":"2026-10-20","close":112975.0},{"date":"2026-10-21","close":112975.0},{"date":"2026-10-22","close":113005.0},{"date":"2026-10-23","close":113025.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4309.0,"foreign_net":0.0,"institution_net":-4309.0},{"date":"2026-10-21","retail_net":13139.0,"foreign_net":1.0,"institution_net":-13140.0},{"date":"2026-10-20","retail_net":16342.0,"foreign_net":0.0,"institution_net":-16342.0},{"date":"2026-10-19","retail_net":16120.0,"foreign_net":0.0,"institution_net":-16120.0},{"date":"2026-10-16","retail_net":19556.0,"foreign_net":0.0,"institution_net":-19556.0},{"date":"2026-10-15","retail_net":27775.0,"foreign_net":0.0,"institution_net":-27775.0},{"date":"2026-10-14","retail_net":29656.0,"foreign_net":1.0,"institution_net":-29657.0},{"date":"2026-10-13","retail_net":42605.0,"foreign_net":0.0,"institution_net":-42605.0},{"date":"2026-10-12","retail_net":37592.0,"foreign_net":0.0,"institution_net":-37592.0},{"date":"2026-10-08","retail_net":48429.0,"foreign_net":0.0,"institution_net":-48429.0},{"date":"2026-10-07","retail_net":1125.0,"foreign_net":2.0,"institution_net":-1127.0},{"date":"2026-10-06","retail_net":-763.0,"foreign_net":0.0,"institution_net":763.0},{"date":"2026-10-02","retail_net":4663.0,"foreign_net":0.0,"institution_net":-4663.0},{"date":"2026-10-01","retail_net":-1204.0,"foreign_net":0.0,"institution_net":1204.0},{"date":"2026-09-30","retail_net":-1175.0,"foreign_net":1.0,"institution_net":1174.0},{"date":"2026-09-29","retail_net":-234.0,"foreign_net":-7.0,"institution_net":241.0},{"date":"2026-09-28","retail_net":166.0,"foreign_net":0.0,"institution_net":-166.0},{"date":"2026-09-23","retail_net":1353.0,"foreign_net":1.0,"institution_net":-1354.0},{"date":"2026-09-22","retail_net":-2976.0,"foreign_net":0.0,"institution_net":2976.0},{"date":"2026-09-21","retail_net":-3891.0,"foreign_net":5.0,"institution_net":3886.0},{"date":"2026-09-18","retail_net":1695.0,"foreign_net":0.0,"institution_net":-1695.0},{"date":"2026-09-17","retail_net":4149.0,"foreign_net":0.0,"institution_net":-4149.0},{"date":"2026-09-16","retail_net":-3166.0,"foreign_net":1.0,"institution_net":3165.0},{"date":"2026-09-15","retail_net":-53.0,"foreign_net":-4.0,"institution_net":57.0},{"date":"2026-09-14","retail_net":-204.0,"foreign_net":0.0,"institution_net":204.0},{"date":"2026-09-11","retail_net":173.0,"foreign_net":-1.0,"institution_net":-172.0},{"date":"2026-09-10","retail_net":1995.0,"foreign_net":0.0,"institution_net":-1995.0},{"date":"2026-09-09","retail_net":-1530.0,"foreign_net":0.0,"institution_net":1530.0},{"date":"2026-09-08","retail_net":1078.0,"foreign_net":0.0,"institution_net":-1078.0},{"date":"2026-09-07","retail_net":5254.0,"foreign_net":0.0,"institution_net":-5254.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":4309.0,"foreign_net":0,"institution_net":-4309.0},"d3":{"retail_net":33790.0,"foreign_net":1.0,"institution_net":-33791.0},"d7":{"retail_net":126897.0,"foreign_net":2.0,"institution_net":-126899.0},"d14":{"retail_net":259344.0,"foreign_net":4.0,"institution_net":-259348.0},"d30":{"retail_net":261978.0,"foreign_net":0.0,"institution_net":-261978.0}},"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 -6.95만. 30일 누적: 외국인 0.00, 기관 -26.20만.","foreign_flow":1.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-69467.0},"insider_trades":[],"price_analysis":{"current":113020.0,"low_30d":112580.0,"support":112626.5,"high_30d":113045.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.4,"resistance":112998.5,"position_in_range":95.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 98 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 단기통안채","phase":"above-fold","symbol_resolved":true}