{"status":"ok","report":{"etf":{"aum":1997600000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"국민은행4508이표일(03)1.5-22","ticker":"","weight":null},{"name":"국민은행4509이표일(03)1-18","ticker":"","weight":null},{"name":"국민은행4601할인일1-15","ticker":"","weight":null},{"name":"국민은행4601할인일1-19","ticker":"","weight":null},{"name":"농금채(중앙회)2024-2이3Y-A","ticker":"","weight":null},{"name":"농금채(중앙회)2025-12이1Y-B","ticker":"","weight":null},{"name":"부산은행2025-09이1A-26","ticker":"","weight":null},{"name":"부산은행2025-11이1A-04","ticker":"","weight":null},{"name":"부산은행2025-12이1.5A-09","ticker":"","weight":null},{"name":"부산은행2026-01이1.5A-14","ticker":"","weight":null}],"base_index":"KRW Cash PLUS 지수(총수익)","aum_display":"1조 9,976억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":0.07},"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":"2026-10-23T09:37:51.802583+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":50.8,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.1,"direction":"higher_better","percentile":50}],"summary":"RSI 51","percentile":44}},"is_etf":true,"signals":[],"summary":"KODEX 단기채권PLUS(214980)은(는) KRW Cash PLUS 지수(총수익)를 추종하는 ETF입니다, 순자산 1조 9,976억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.61,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.61%","value_pct":2.61},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.6131},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":25.637616591295227,"grade":"C","trend":"상승","atr_14":52.857142857142854,"rsi_14":50.847457627118644,"sma_20":114504.5,"sma_60":114331.93333333333,"comment":"상승 추세, RSI 51","analysis":"RSI(14) 50.8로 중립 구간입니다. MACD(25.64)가 시그널선(45.87)을 하회합니다(데드크로스). 현재가가 SMA20(114504)과 SMA60(114332) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 114331~114678 (현재 위치 53%).","bb_lower":114330.9805486408,"bb_upper":114678.0194513592,"macd_signal":45.87157596928473},"change_pct":0.02,"chart_data":[{"date":"2024-10-23","open":109403,"high":109403,"low":109388,"close":109388,"volume":238446},{"date":"2024-10-24","open":109402,"high":109412,"low":109402,"close":109412,"volume":219265},{"date":"2024-10-25","open":109422,"high":109437,"low":109422,"close":109437,"volume":45417},{"date":"2024-10-28","open":109442,"high":109456,"low":109442,"close":109442,"volume":243356},{"date":"2024-10-29","open":109442,"high":109451,"low":109442,"close":109442,"volume":218319},{"date":"2024-10-30","open":111419,"high":111434,"low":111419,"close":111434,"volume":234790},{"date":"2024-10-31","open":109446,"high":109461,"low":109407,"close":109456,"volume":232140},{"date":"2024-11-01","open":109466,"high":109485,"low":109456,"close":109485,"volume":254534},{"date":"2024-11-04","open":109481,"high":109490,"low":109476,"close":109490,"volume":217997},{"date":"2024-11-05","open":111469,"high":111483,"low":111454,"close":111483,"volume":245598},{"date":"2024-11-06","open":109504,"high":109509,"low":109490,"close":109490,"volume":33662},{"date":"2024-11-07","open":109505,"high":109529,"low":109500,"close":109529,"volume":224192},{"date":"2024-11-08","open":109529,"high":109549,"low":109519,"close":109549,"volume":220386},{"date":"2024-11-11","open":109543,"high":109563,"low":109538,"close":109563,"volume":219302},{"date":"2024-11-12","open":109554,"high":109568,"low":109544,"close":109554,"volume":11189},{"date":"2024-11-13","open":109559,"high":109578,"low":109554,"close":109554,"volume":14529},{"date":"2024-11-14","open":109574,"high":109593,"low":109569,"close":109593,"volume":14432},{"date":"2024-11-15","open":106490,"high":109608,"low":106490,"close":109588,"volume":21371},{"date":"2024-11-18","open":109592,"high":109617,"low":109592,"close":109612,"volume":21063},{"date":"2024-11-19","open":109627,"high":109632,"low":109627,"close":109627,"volume":18888},{"date":"2024-11-20","open":109636,"high":109646,"low":109631,"close":109646,"volume":90127},{"date":"2024-11-21","open":109656,"high":109676,"low":109651,"close":109666,"volume":61226},{"date":"2024-11-22","open":109660,"high":109685,"low":109660,"close":109680,"volume":23724},{"date":"2024-11-25","open":109680,"high":109705,"low":109680,"close":109700,"volume":13605},{"date":"2024-11-26","open":109700,"high":109714,"low":109700,"close":109714,"volume":15163},{"date":"2024-11-27","open":109705,"high":109719,"low":109705,"close":109719,"volume":20336},{"date":"2024-11-28","open":109734,"high":111058,"low":109734,"close":109739,"volume":8431},{"date":"2024-11-29","open":109807,"high":109821,"low":109807,"close":109821,"volume":15756},{"date":"2024-12-02","open":109855,"high":109865,"low":109850,"close":109860,"volume":70335},{"date":"2024-12-03","open":109881,"high":109895,"low":109881,"close":109895,"volume":19333},{"date":"2024-12-04","open":109871,"high":109900,"low":109871,"close":109890,"volume":21739},{"date":"2024-12-05","open":109905,"high":109919,"low":109905,"close":109914,"volume":17490},{"date":"2024-12-06","open":109918,"high":109933,"low":109918,"close":109933,"volume":13476},{"date":"2024-12-09","open":109934,"high":109943,"low":109929,"close":109943,"volume":26877},{"date":"2024-12-10","open":109943,"high":109958,"low":109943,"close":109958,"volume":15937},{"date":"2024-12-11","open":109948,"high":109963,"low":109948,"close":109948,"volume":15175},{"date":"2024-12-12","open":109967,"high":109976,"low":109962,"close":109972,"volume":10584},{"date":"2024-12-13","open":109963,"high":109987,"low":109963,"close":109987,"volume":10653},{"date":"2024-12-16","open":109973,"high":110002,"low":109973,"close":110002,"volume":12655},{"date":"2024-12-17","open":110002,"high":110007,"low":109992,"close":110002,"volume":14750},{"date":"2024-12-18","open":109987,"high":110007,"low":109987,"close":110007,"volume":30411},{"date":"2024-12-19","open":110012,"high":110036,"low":110012,"close":110036,"volume":63026},{"date":"2024-12-20","open":110007,"high":110036,"low":110007,"close":110036,"volume":70480},{"date":"2024-12-23","open":110033,"high":110050,"low":110033,"close":110050,"volume":124813},{"date":"2024-12-24","open":110042,"high":110055,"low":110037,"close":110055,"volume":126547},{"date":"2024-12-26","open":110042,"high":110070,"low":110042,"close":110070,"volume":14233},{"date":"2024-12-27","open":110048,"high":110085,"low":110048,"close":110075,"volume":16168},{"date":"2024-12-30","open":110079,"high":110109,"low":110079,"close":110109,"volume":97934},{"date":"2025-01-02","open":110113,"high":110138,"low":110113,"close":110128,"volume":368013},{"date":"2025-01-03","open":110158,"high":110197,"low":110158,"close":110197,"volume":15983},{"date":"2025-01-06","open":110197,"high":110235,"low":110197,"close":110226,"volume":30087},{"date":"2025-01-07","open":110226,"high":110250,"low":110226,"close":110250,"volume":23729},{"date":"2025-01-08","open":110259,"high":110274,"low":110249,"close":110274,"volume":18388},{"date":"2025-01-09","open":110285,"high":110309,"low":110280,"close":110309,"volume":87762},{"date":"2025-01-10","open":110319,"high":111014,"low":110314,"close":110333,"volume":75552},{"date":"2025-01-13","open":110332,"high":110352,"low":110332,"close":110352,"volume":84989},{"date":"2025-01-14","open":110343,"high":110357,"low":110338,"close":110357,"volume":13621},{"date":"2025-01-15","open":110371,"high":110371,"low":110353,"close":110362,"volume":8472},{"date":"2025-01-16","open":110387,"high":110387,"low":110368,"close":110372,"volume":16381},{"date":"2025-01-17","open":110386,"high":110396,"low":110386,"close":110391,"volume":111408},{"date":"2025-01-20","open":110426,"high":110426,"low":110406,"close":110411,"volume":21531},{"date":"2025-01-21","open":110416,"high":110426,"low":110406,"close":110411,"volume":34389},{"date":"2025-01-22","open":110430,"high":110440,"low":110420,"close":110430,"volume":18857},{"date":"2025-01-23","open":110425,"high":110469,"low":110425,"close":110455,"volume":18004},{"date":"2025-01-24","open":110440,"high":110482,"low":110440,"close":110474,"volume":16235},{"date":"2025-01-31","open":110503,"high":110518,"low":110503,"close":110518,"volume":29617},{"date":"2025-02-03","open":110524,"high":110538,"low":110524,"close":110528,"volume":22797},{"date":"2025-02-04","open":110532,"high":110542,"low":110532,"close":110542,"volume":19705},{"date":"2025-02-05","open":110547,"high":110552,"low":110547,"close":110552,"volume":30868},{"date":"2025-02-06","open":110562,"high":110577,"low":110557,"close":110572,"volume":67031},{"date":"2025-02-07","open":110889,"high":110909,"low":110571,"close":110591,"volume":72817},{"date":"2025-02-10","open":110591,"high":110631,"low":110586,"close":110606,"volume":47213},{"date":"2025-02-11","open":110605,"high":110620,"low":110600,"close":110615,"volume":14809},{"date":"2025-02-12","open":110630,"high":110630,"low":110610,"close":110615,"volume":29404},{"date":"2025-02-13","open":110630,"high":110644,"low":110615,"close":110635,"volume":69996},{"date":"2025-02-14","open":110644,"high":110654,"low":110644,"close":110654,"volume":18501},{"date":"2025-02-17","open":110664,"high":110674,"low":110664,"close":110674,"volume":20593},{"date":"2025-02-18","open":110684,"high":110684,"low":110669,"close":110669,"volume":34206},{"date":"2025-02-19","open":110674,"high":110689,"low":110669,"close":110689,"volume":21655},{"date":"2025-02-20","open":110693,"high":110703,"low":110693,"close":110698,"volume":34468},{"date":"2025-02-21","open":110694,"high":110718,"low":110694,"close":110718,"volume":36957},{"date":"2025-02-24","open":110722,"high":110737,"low":110722,"close":110732,"volume":36855},{"date":"2025-02-25","open":110737,"high":110752,"low":110737,"close":110747,"volume":33469},{"date":"2025-02-26","open":110753,"high":110767,"low":110753,"close":110757,"volume":37407},{"date":"2025-02-27","open":110776,"high":110781,"low":110776,"close":110776,"volume":33275},{"date":"2025-02-28","open":110767,"high":110796,"low":110767,"close":110796,"volume":44292},{"date":"2025-03-04","open":110800,"high":110815,"low":110796,"close":110810,"volume":36206},{"date":"2025-03-05","open":110815,"high":110824,"low":110810,"close":110815,"volume":30108},{"date":"2025-03-06","open":110816,"high":110840,"low":110816,"close":110830,"volume":16705},{"date":"2025-03-07","open":110824,"high":110844,"low":110824,"close":110844,"volume":42832},{"date":"2025-03-10","open":110844,"high":110849,"low":110839,"close":110849,"volume":17202},{"date":"2025-03-11","open":110854,"high":110859,"low":110844,"close":110854,"volume":41477},{"date":"2025-03-12","open":110859,"high":110869,"low":110859,"close":110869,"volume":18851},{"date":"2025-03-13","open":110879,"high":110884,"low":110869,"close":110869,"volume":73726},{"date":"2025-03-14","open":110868,"high":110893,"low":110868,"close":110893,"volume":15830},{"date":"2025-03-17","open":110898,"high":110908,"low":110898,"close":110898,"volume":16713},{"date":"2025-03-18","open":110903,"high":110917,"low":110903,"close":110917,"volume":20186},{"date":"2025-03-19","open":110912,"high":110922,"low":110912,"close":110917,"volume":11897},{"date":"2025-03-20","open":110929,"high":110942,"low":110929,"close":110942,"volume":33450},{"date":"2025-03-21","open":110942,"high":110952,"low":110942,"close":110942,"volume":17605},{"date":"2025-03-24","open":110941,"high":110961,"low":110941,"close":110956,"volume":25573},{"date":"2025-03-25","open":110956,"high":110961,"low":110956,"close":110956,"volume":20665},{"date":"2025-03-26","open":110966,"high":110976,"low":110966,"close":110971,"volume":17323},{"date":"2025-03-27","open":110986,"high":110996,"low":110986,"close":110986,"volume":21219},{"date":"2025-03-28","open":111001,"high":111010,"low":111001,"close":111010,"volume":28445},{"date":"2025-03-31","open":111020,"high":111030,"low":111020,"close":111030,"volume":23344},{"date":"2025-04-01","open":111030,"high":111045,"low":111030,"close":111030,"volume":20090},{"date":"2025-04-02","open":111054,"high":111059,"low":111049,"close":111054,"volume":19824},{"date":"2025-04-03","open":111073,"high":111083,"low":111068,"close":111073,"volume":17053},{"date":"2025-04-04","open":111103,"high":111113,"low":111098,"close":111103,"volume":44667},{"date":"2025-04-07","open":111151,"high":111166,"low":111141,"close":111166,"volume":53180},{"date":"2025-04-08","open":111167,"high":111185,"low":111167,"close":111176,"volume":94558},{"date":"2025-04-09","open":111181,"high":111191,"low":111181,"close":111181,"volume":36714},{"date":"2025-04-10","open":111200,"high":111205,"low":111200,"close":111205,"volume":42955},{"date":"2025-04-11","open":111215,"high":111225,"low":111205,"close":111205,"volume":32415},{"date":"2025-04-14","open":111214,"high":111238,"low":111214,"close":111224,"volume":68324},{"date":"2025-04-15","open":111239,"high":111258,"low":111234,"close":111234,"volume":21078},{"date":"2025-04-16","open":111258,"high":111263,"low":111249,"close":111258,"volume":34714},{"date":"2025-04-17","open":111263,"high":111288,"low":111263,"close":111263,"volume":20099},{"date":"2025-04-18","open":111274,"high":111298,"low":111274,"close":111293,"volume":17707},{"date":"2025-04-21","open":111317,"high":111317,"low":111307,"close":111317,"volume":35793},{"date":"2025-04-22","open":111317,"high":111332,"low":111307,"close":111327,"volume":45617},{"date":"2025-04-23","open":111327,"high":111337,"low":111317,"close":111322,"volume":30607},{"date":"2025-04-24","open":111332,"high":111356,"low":111332,"close":111346,"volume":17658},{"date":"2025-04-25","open":111361,"high":111376,"low":111356,"close":111366,"volume":28260},{"date":"2025-04-28","open":111365,"high":111384,"low":111365,"close":111375,"volume":30848},{"date":"2025-04-29","open":111380,"high":111395,"low":111380,"close":111395,"volume":27086},{"date":"2025-04-30","open":111395,"high":111429,"low":111395,"close":111429,"volume":28188},{"date":"2025-05-02","open":111433,"high":111453,"low":111433,"close":111453,"volume":39243},{"date":"2025-05-07","open":111453,"high":111473,"low":111453,"close":111473,"volume":63201},{"date":"2025-05-08","open":111478,"high":111492,"low":111478,"close":111487,"volume":20048},{"date":"2025-05-09","open":111492,"high":111507,"low":111487,"close":111492,"volume":16637},{"date":"2025-05-12","open":111497,"high":111517,"low":111497,"close":111512,"volume":34844},{"date":"2025-05-13","open":111512,"high":111522,"low":111507,"close":111522,"volume":27121},{"date":"2025-05-14","open":111522,"high":111526,"low":111512,"close":111522,"volume":31649},{"date":"2025-05-15","open":111522,"high":111546,"low":111522,"close":111546,"volume":32382},{"date":"2025-05-16","open":111545,"high":111560,"low":111540,"close":111560,"volume":30767},{"date":"2025-05-19","open":111570,"high":111590,"low":111560,"close":111590,"volume":31604},{"date":"2025-05-20","open":111595,"high":111595,"low":111580,"close":111595,"volume":74736},{"date":"2025-05-21","open":111595,"high":111604,"low":111585,"close":111604,"volume":93792},{"date":"2025-05-22","open":111609,"high":111619,"low":111595,"close":111614,"volume":50232},{"date":"2025-05-23","open":111629,"high":111634,"low":111624,"close":111629,"volume":22218},{"date":"2025-05-26","open":111628,"high":111648,"low":111628,"close":111648,"volume":23399},{"date":"2025-05-27","open":111644,"high":111658,"low":111644,"close":111658,"volume":42232},{"date":"2025-05-28","open":111658,"high":111663,"low":111649,"close":111658,"volume":65099},{"date":"2025-05-29","open":111668,"high":111677,"low":111658,"close":111677,"volume":28910},{"date":"2025-05-30","open":111673,"high":111702,"low":111673,"close":111702,"volume":142148},{"date":"2025-06-02","open":111701,"high":111716,"low":111701,"close":111716,"volume":75591},{"date":"2025-06-04","open":111716,"high":111726,"low":111711,"close":111726,"volume":38536},{"date":"2025-06-05","open":111726,"high":111740,"low":111726,"close":111731,"volume":56799},{"date":"2025-06-09","open":111732,"high":111756,"low":111727,"close":111741,"volume":67076},{"date":"2025-06-10","open":111741,"high":111765,"low":111741,"close":111765,"volume":45528},{"date":"2025-06-11","open":111765,"high":111775,"low":111760,"close":111775,"volume":40781},{"date":"2025-06-12","open":111775,"high":111784,"low":111775,"close":111775,"volume":41157},{"date":"2025-06-13","open":111779,"high":111799,"low":111779,"close":111794,"volume":37976},{"date":"2025-06-16","open":111794,"high":111809,"low":111794,"close":111809,"volume":123214},{"date":"2025-06-17","open":111814,"high":111814,"low":111809,"close":111814,"volume":23613},{"date":"2025-06-18","open":111814,"high":111823,"low":111809,"close":111814,"volume":21068},{"date":"2025-06-19","open":111823,"high":111833,"low":111819,"close":111833,"volume":73150},{"date":"2025-06-20","open":111828,"high":111848,"low":111828,"close":111843,"volume":27296},{"date":"2025-06-23","open":111848,"high":111853,"low":111843,"close":111853,"volume":32588},{"date":"2025-06-24","open":111853,"high":111858,"low":111843,"close":111858,"volume":92139},{"date":"2025-06-25","open":111857,"high":111867,"low":111852,"close":111867,"volume":142967},{"date":"2025-06-26","open":111867,"high":111877,"low":111867,"close":111872,"volume":80900},{"date":"2025-06-27","open":111878,"high":111892,"low":111878,"close":111887,"volume":49805},{"date":"2025-06-30","open":111887,"high":111901,"low":111887,"close":111887,"volume":42095},{"date":"2025-07-01","open":111906,"high":111911,"low":111901,"close":111906,"volume":84216},{"date":"2025-07-02","open":111916,"high":111931,"low":111911,"close":111921,"volume":69376},{"date":"2025-07-03","open":111935,"high":111945,"low":111935,"close":111940,"volume":66851},{"date":"2025-07-04","open":111946,"high":111970,"low":111946,"close":111970,"volume":132364},{"date":"2025-07-07","open":111970,"high":111974,"low":111965,"close":111970,"volume":76670},{"date":"2025-07-08","open":111970,"high":111979,"low":111970,"close":111979,"volume":35862},{"date":"2025-07-09","open":111979,"high":111984,"low":111974,"close":111984,"volume":47293},{"date":"2025-07-10","open":111994,"high":112004,"low":111994,"close":111994,"volume":37498},{"date":"2025-07-11","open":112008,"high":112018,"low":111998,"close":112013,"volume":34532},{"date":"2025-07-14","open":111737,"high":111746,"low":111732,"close":111742,"volume":65511},{"date":"2025-07-15","open":111743,"high":111747,"low":111738,"close":111747,"volume":29424},{"date":"2025-07-16","open":111747,"high":111752,"low":111738,"close":111747,"volume":45259},{"date":"2025-07-17","open":111747,"high":111757,"low":111747,"close":111757,"volume":36742},{"date":"2025-07-18","open":111776,"high":111781,"low":111771,"close":111776,"volume":90784},{"date":"2025-07-21","open":111781,"high":111781,"low":111776,"close":111776,"volume":1142639},{"date":"2025-07-22","open":111786,"high":111791,"low":111786,"close":111786,"volume":26209},{"date":"2025-07-23","open":111791,"high":111796,"low":111786,"close":111786,"volume":46632},{"date":"2025-07-24","open":111800,"high":111810,"low":111800,"close":111810,"volume":53320},{"date":"2025-07-25","open":111811,"high":111825,"low":111811,"close":111815,"volume":36920},{"date":"2025-07-28","open":111824,"high":111834,"low":111824,"close":111834,"volume":57248},{"date":"2025-07-29","open":111834,"high":111839,"low":111829,"close":111839,"volume":31274},{"date":"2025-07-30","open":111844,"high":111849,"low":111839,"close":111844,"volume":40429},{"date":"2025-07-31","open":111854,"high":111854,"low":111844,"close":111854,"volume":35451},{"date":"2025-08-01","open":111858,"high":111873,"low":111858,"close":111873,"volume":56256},{"date":"2025-08-04","open":111873,"high":111882,"low":111868,"close":111878,"volume":68767},{"date":"2025-08-05","open":111880,"high":111898,"low":111880,"close":111898,"volume":63674},{"date":"2025-08-06","open":111907,"high":111907,"low":111902,"close":111907,"volume":36737},{"date":"2025-08-07","open":111912,"high":111917,"low":111907,"close":111912,"volume":43353},{"date":"2025-08-08","open":111923,"high":111932,"low":111918,"close":111932,"volume":18898},{"date":"2025-08-11","open":111931,"high":111940,"low":111927,"close":111936,"volume":39708},{"date":"2025-08-12","open":111937,"high":111960,"low":111937,"close":111946,"volume":37501},{"date":"2025-08-13","open":111969,"high":111974,"low":111959,"close":111974,"volume":34735},{"date":"2025-08-14","open":111974,"high":111984,"low":111969,"close":111974,"volume":37309},{"date":"2025-08-18","open":111984,"high":112008,"low":111984,"close":111994,"volume":48734},{"date":"2025-08-19","open":111990,"high":112004,"low":111990,"close":112004,"volume":43821},{"date":"2025-08-20","open":112003,"high":112013,"low":112003,"close":112013,"volume":30688},{"date":"2025-08-21","open":112018,"high":112018,"low":112013,"close":112013,"volume":40092},{"date":"2025-08-22","open":112023,"high":112028,"low":112018,"close":112023,"volume":37071},{"date":"2025-08-25","open":112028,"high":112043,"low":112028,"close":112038,"volume":49112},{"date":"2025-08-26","open":112037,"high":112052,"low":112037,"close":112047,"volume":24408},{"date":"2025-08-27","open":112052,"high":112057,"low":112052,"close":112057,"volume":28403},{"date":"2025-08-28","open":112062,"high":112077,"low":112058,"close":112067,"volume":53014},{"date":"2025-08-29","open":112066,"high":112086,"low":112066,"close":112086,"volume":26714},{"date":"2025-09-01","open":111807,"high":111817,"low":111797,"close":111812,"volume":40448},{"date":"2025-09-02","open":112091,"high":112096,"low":112091,"close":112096,"volume":26869},{"date":"2025-09-03","open":112105,"high":112105,"low":112082,"close":112082,"volume":62077},{"date":"2025-09-04","open":112106,"high":112111,"low":112106,"close":112106,"volume":32814},{"date":"2025-09-05","open":112120,"high":112130,"low":112120,"close":112130,"volume":40233},{"date":"2025-09-08","open":112130,"high":112135,"low":112125,"close":112125,"volume":189270},{"date":"2025-09-09","open":112125,"high":112140,"low":112125,"close":112140,"volume":41791},{"date":"2025-09-10","open":112140,"high":112144,"low":112135,"close":112140,"volume":48072},{"date":"2025-09-11","open":112159,"high":112187,"low":112154,"close":112164,"volume":179047},{"date":"2025-09-12","open":112175,"high":112180,"low":112146,"close":112151,"volume":76040},{"date":"2025-09-15","open":112165,"high":112170,"low":112155,"close":112160,"volume":78805},{"date":"2025-09-16","open":112174,"high":112179,"low":112170,"close":112170,"volume":93190},{"date":"2025-09-17","open":112180,"high":112185,"low":112175,"close":112180,"volume":47909},{"date":"2025-09-18","open":112199,"high":112209,"low":112199,"close":112209,"volume":40651},{"date":"2025-09-19","open":112229,"high":112229,"low":112214,"close":112214,"volume":49820},{"date":"2025-09-22","open":112214,"high":112229,"low":112214,"close":112224,"volume":61647},{"date":"2025-09-23","open":112224,"high":112234,"low":112219,"close":112224,"volume":36859},{"date":"2025-09-24","open":112234,"high":112239,"low":112229,"close":112229,"volume":51673},{"date":"2025-09-25","open":112234,"high":112239,"low":112229,"close":112234,"volume":26461},{"date":"2025-09-26","open":112238,"high":112243,"low":112234,"close":112238,"volume":52562},{"date":"2025-09-29","open":112239,"high":112263,"low":112239,"close":112258,"volume":54269},{"date":"2025-09-30","open":112253,"high":112268,"low":112253,"close":112263,"volume":21067},{"date":"2025-10-01","open":112278,"high":112283,"low":112263,"close":112268,"volume":35153},{"date":"2025-10-02","open":112272,"high":112336,"low":112272,"close":112321,"volume":39955},{"date":"2025-10-10","open":112336,"high":112341,"low":112336,"close":112341,"volume":64212},{"date":"2025-10-13","open":112362,"high":112375,"low":112362,"close":112375,"volume":83133},{"date":"2025-10-14","open":112397,"high":112397,"low":112377,"close":112382,"volume":54238},{"date":"2025-10-15","open":112387,"high":112392,"low":112382,"close":112382,"volume":38339},{"date":"2025-10-16","open":112387,"high":112397,"low":112382,"close":112382,"volume":49089},{"date":"2025-10-17","open":112386,"high":112416,"low":112386,"close":112411,"volume":60709},{"date":"2025-10-20","open":112411,"high":112421,"low":112406,"close":112411,"volume":93629},{"date":"2025-10-21","open":112412,"high":112431,"low":112412,"close":112426,"volume":82154},{"date":"2025-10-22","open":112421,"high":112425,"low":112416,"close":112421,"volume":50306},{"date":"2025-10-23","open":112426,"high":112436,"low":112422,"close":112426,"volume":47254},{"date":"2025-10-24","open":112426,"high":112431,"low":112417,"close":112431,"volume":24184},{"date":"2025-10-27","open":112442,"high":112455,"low":112437,"close":112446,"volume":124184},{"date":"2025-10-28","open":112446,"high":112451,"low":112437,"close":112446,"volume":119955},{"date":"2025-10-29","open":112441,"high":112450,"low":112436,"close":112441,"volume":30370},{"date":"2025-10-30","open":112441,"high":112441,"low":112426,"close":112441,"volume":74373},{"date":"2025-10-31","open":112430,"high":112430,"low":112411,"close":112411,"volume":51636},{"date":"2025-11-03","open":112431,"high":112441,"low":112431,"close":112441,"volume":85351,"rsi_14":72.18,"sma_20":114701.33,"sma_60":114490.66,"sma_120":114173.59},{"date":"2025-11-04","open":112436,"high":112460,"low":112422,"close":112441,"volume":69982,"rsi_14":72.18,"sma_20":114710.34,"sma_60":114500.11,"sma_120":114184.0},{"date":"2025-11-05","open":112442,"high":112446,"low":112437,"close":112446,"volume":145252,"rsi_14":72.99,"sma_20":114719.3,"sma_60":114509.32,"sma_120":114194.4},{"date":"2025-11-06","open":112436,"high":112441,"low":112426,"close":112426,"volume":65261,"rsi_14":55.56,"sma_20":114724.49,"sma_60":114518.04,"sma_120":114204.47},{"date":"2025-11-07","open":112412,"high":112436,"low":112412,"close":112431,"volume":66235,"rsi_14":57.25,"sma_20":114728.92,"sma_60":114526.76,"sma_120":114214.49},{"date":"2025-11-10","open":112421,"high":112425,"low":112411,"close":112411,"volume":38869,"rsi_14":44.85,"sma_20":114730.7,"sma_60":114534.84,"sma_120":114224.36},{"date":"2025-11-11","open":112422,"high":112436,"low":112417,"close":112426,"volume":36239,"rsi_14":51.37,"sma_20":114732.94,"sma_60":114543.07,"sma_120":114234.14},{"date":"2025-11-12","open":112430,"high":112435,"low":112416,"close":112421,"volume":73692,"rsi_14":48.63,"sma_20":114734.97,"sma_60":114551.07,"sma_120":114243.76},{"date":"2025-11-13","open":112429,"high":112429,"low":112414,"close":112419,"volume":39145,"rsi_14":45.21,"sma_20":114736.75,"sma_60":114558.57,"sma_120":114253.08},{"date":"2025-11-14","open":112409,"high":112419,"low":112400,"close":112400,"volume":43509,"rsi_14":34.21,"sma_20":114735.99,"sma_60":114565.73,"sma_120":114262.19},{"date":"2025-11-17","open":112424,"high":112439,"low":112424,"close":112429,"volume":44052,"rsi_14":45.05,"sma_20":114736.75,"sma_60":114573.06,"sma_120":114271.48},{"date":"2025-11-18","open":112439,"high":112453,"low":112439,"close":112444,"volume":42676,"rsi_14":50.26,"sma_20":114737.57,"sma_60":114580.49,"sma_120":114280.81},{"date":"2025-11-19","open":112453,"high":112463,"low":112448,"close":112453,"volume":33789,"rsi_14":52.48,"sma_20":114739.04,"sma_60":114587.91,"sma_120":114290.09},{"date":"2025-11-20","open":112463,"high":112478,"low":112458,"close":112463,"volume":15929,"rsi_14":63.39,"sma_20":114740.83,"sma_60":114595.49,"sma_120":114299.28},{"date":"2025-11-21","open":112472,"high":112507,"low":112472,"close":112502,"volume":38863,"rsi_14":65.46,"sma_20":114744.39,"sma_60":114603.58,"sma_120":114308.74},{"date":"2025-11-24","open":112507,"high":112521,"low":112507,"close":112507,"volume":38360,"rsi_14":66.33,"sma_20":114747.49,"sma_60":114611.5,"sma_120":114318.24},{"date":"2025-11-25","open":112516,"high":112521,"low":112482,"close":112502,"volume":33763,"rsi_14":64.0,"sma_20":114750.34,"sma_60":114619.17,"sma_120":114327.54},{"date":"2025-11-26","open":112522,"high":112532,"low":112522,"close":112522,"volume":24569,"rsi_14":73.5,"sma_20":114754.36,"sma_60":114626.99,"sma_120":114336.79},{"date":"2025-11-27","open":112542,"high":112542,"low":112512,"close":112517,"volume":34378,"rsi_14":71.14,"sma_20":114758.15,"sma_60":114634.58,"sma_120":114345.88},{"date":"2025-11-28","open":112517,"high":112542,"low":112507,"close":112542,"volume":142268,"rsi_14":81.18,"sma_20":114764.66,"sma_60":114642.25,"sma_120":114355.09},{"date":"2025-12-01","open":112532,"high":112542,"low":112522,"close":112522,"volume":24780,"rsi_14":72.37,"sma_20":114768.7,"sma_60":114649.5,"sma_120":114364.09},{"date":"2025-12-02","open":112522,"high":112537,"low":112512,"close":112537,"volume":31128,"rsi_14":75.51,"sma_20":114773.48,"sma_60":114656.91,"sma_120":114373.15},{"date":"2025-12-03","open":112537,"high":112551,"low":112527,"close":112551,"volume":57544,"rsi_14":78.7,"sma_20":114778.82,"sma_60":114664.83,"sma_120":114382.12},{"date":"2025-12-04","open":112551,"high":112556,"low":112532,"close":112542,"volume":21086,"rsi_14":82.33,"sma_20":114784.62,"sma_60":114672.18,"sma_120":114390.92},{"date":"2025-12-05","open":112547,"high":112551,"low":112537,"close":112537,"volume":22621,"rsi_14":77.56,"sma_20":114789.91,"sma_60":114679.01,"sma_120":114399.69},{"date":"2025-12-08","open":112571,"high":112586,"low":112571,"close":112571,"volume":17027,"rsi_14":79.58,"sma_20":114797.92,"sma_60":114686.52,"sma_120":114408.58},{"date":"2025-12-09","open":112576,"high":112595,"low":112571,"close":112581,"volume":125549,"rsi_14":79.66,"sma_20":114805.72,"sma_60":114693.94,"sma_120":114417.43},{"date":"2025-12-10","open":112591,"high":112591,"low":112576,"close":112591,"volume":35024,"rsi_14":79.64,"sma_20":114814.23,"sma_60":114701.52,"sma_120":114426.32},{"date":"2025-12-11","open":112591,"high":112610,"low":112586,"close":112586,"volume":19526,"rsi_14":72.98,"sma_20":114822.74,"sma_60":114708.62,"sma_120":114435.17},{"date":"2025-12-12","open":112601,"high":112606,"low":112587,"close":112606,"volume":17121,"rsi_14":32.82,"sma_20":114821.51,"sma_60":114712.38,"sma_120":114442.06},{"date":"2025-12-15","open":112611,"high":112626,"low":112582,"close":112606,"volume":133493,"rsi_14":33.25,"sma_20":114818.76,"sma_60":114715.98,"sma_120":114448.87},{"date":"2025-12-16","open":112646,"high":112660,"low":112631,"close":112660,"volume":85222,"rsi_14":38.85,"sma_20":114818.0,"sma_60":114720.32,"sma_120":114456.06},{"date":"2025-12-17","open":112660,"high":112670,"low":112655,"close":112660,"volume":25482,"rsi_14":39.29,"sma_20":114816.77,"sma_60":114724.51,"sma_120":114463.2},{"date":"2025-12-18","open":112665,"high":112680,"low":112660,"close":112660,"volume":23878,"rsi_14":35.44,"sma_20":114815.04,"sma_60":114728.19,"sma_120":114470.26},{"date":"2025-12-19","open":112685,"high":112700,"low":112680,"close":112680,"volume":14346,"rsi_14":40.51,"sma_20":114812.27,"sma_60":114732.12,"sma_120":114477.44},{"date":"2025-12-22","open":112685,"high":112690,"low":112680,"close":112680,"volume":27502,"rsi_14":38.16,"sma_20":114809.25,"sma_60":114735.88,"sma_120":114484.5},{"date":"2025-12-23","open":112709,"high":112714,"low":112709,"close":112709,"volume":22166,"rsi_14":40.51,"sma_20":114807.98,"sma_60":114740.14,"sma_120":114491.81},{"date":"2025-12-24","open":112719,"high":112744,"low":112709,"close":112724,"volume":55769,"rsi_14":43.75,"sma_20":114806.5,"sma_60":114744.56,"sma_120":114499.09},{"date":"2025-12-26","open":112763,"high":112783,"low":112754,"close":112783,"volume":34073,"rsi_14":51.65,"sma_20":114808.25,"sma_60":114749.9,"sma_120":114506.74},{"date":"2025-12-29","open":112783,"high":112842,"low":112759,"close":112803,"volume":33348,"rsi_14":50.0,"sma_20":114809.75,"sma_60":114755.49,"sma_120":114514.39},{"date":"2025-12-30","open":112822,"high":114884,"low":112808,"close":112827,"volume":216081,"rsi_14":51.65,"sma_20":114813.5,"sma_60":114761.18,"sma_120":114521.99},{"date":"2026-01-02","open":112822,"high":112842,"low":112817,"close":112837,"volume":29556,"rsi_14":51.65,"sma_20":114817.0,"sma_60":114766.94,"sma_120":114529.69},{"date":"2026-01-05","open":112857,"high":112881,"low":112857,"close":112867,"volume":43122,"rsi_14":55.21,"sma_20":114821.25,"sma_60":114773.12,"sma_120":114537.55},{"date":"2026-01-06","open":112871,"high":112911,"low":112871,"close":112901,"volume":83565,"rsi_14":100.0,"sma_20":114827.75,"sma_60":114778.95,"sma_120":114545.67},{"date":"2026-01-07","open":112896,"high":112921,"low":112896,"close":112916,"volume":32738,"rsi_14":100.0,"sma_20":114835.25,"sma_60":114784.69,"sma_120":114553.82},{"date":"2026-01-08","open":112911,"high":112940,"low":112911,"close":112921,"volume":24264,"rsi_14":100.0,"sma_20":114841.25,"sma_60":114789.96,"sma_120":114561.85},{"date":"2026-01-09","open":112935,"high":112955,"low":112935,"close":112940,"volume":31610,"rsi_14":100.0,"sma_20":114847.75,"sma_60":114795.47,"sma_120":114570.0},{"date":"2026-01-12","open":112950,"high":112970,"low":112950,"close":112965,"volume":38820,"rsi_14":100.0,"sma_20":114855.0,"sma_60":114801.4,"sma_120":114578.33},{"date":"2026-01-13","open":112975,"high":112979,"low":112970,"close":112970,"volume":57348,"rsi_14":100.0,"sma_20":114862.75,"sma_60":114807.41,"sma_120":114586.69},{"date":"2026-01-14","open":112985,"high":112985,"low":112971,"close":112980,"volume":42468,"rsi_14":55.14,"sma_20":114869.25,"sma_60":114808.92,"sma_120":114592.98},{"date":"2026-01-15","open":112980,"high":112995,"low":112971,"close":112976,"volume":41334,"rsi_14":51.96,"sma_20":114875.5,"sma_60":114810.34,"sma_120":114599.05},{"date":"2026-01-16","open":112976,"high":112995,"low":112961,"close":112985,"volume":56511,"rsi_14":51.49,"sma_20":114879.5,"sma_60":114811.69,"sma_120":114605.2},{"date":"2026-01-19","open":112985,"high":113005,"low":112980,"close":112995,"volume":48965,"rsi_14":46.15,"sma_20":114884.0,"sma_60":114813.27,"sma_120":114611.35},{"date":"2026-01-20","open":112995,"high":113020,"low":112971,"close":113005,"volume":72233,"rsi_14":44.94,"sma_20":114889.0,"sma_60":114814.96,"sma_120":114617.59},{"date":"2026-01-21","open":113005,"high":113035,"low":112995,"close":113005,"volume":116249,"rsi_14":41.67,"sma_20":114893.0,"sma_60":114816.55,"sma_120":114623.61},{"date":"2026-01-22","open":112723,"high":112738,"low":112723,"close":112733,"volume":61170,"rsi_14":41.67,"sma_20":114897.5,"sma_60":114818.08,"sma_120":114629.69},{"date":"2026-01-23","open":112733,"high":112738,"low":112713,"close":112713,"volume":35288,"rsi_14":35.37,"sma_20":114899.5,"sma_60":114819.28,"sma_120":114635.43},{"date":"2026-01-26","open":112723,"high":112743,"low":112718,"close":112733,"volume":63920,"rsi_14":32.91,"sma_20":114901.75,"sma_60":114820.87,"sma_120":114641.29},{"date":"2026-01-27","open":112733,"high":112738,"low":112723,"close":112728,"volume":50363,"rsi_14":29.87,"sma_20":114900.75,"sma_60":114822.38,"sma_120":114647.07},{"date":"2026-01-28","open":112728,"high":112733,"low":112718,"close":112723,"volume":67589,"rsi_14":28.57,"sma_20":114898.5,"sma_60":114824.3,"sma_120":114652.72},{"date":"2026-01-29","open":112733,"high":112733,"low":112709,"close":112713,"volume":52577,"rsi_14":24.0,"sma_20":114894.5,"sma_60":114825.57,"sma_120":114658.11},{"date":"2026-01-30","open":112995,"high":113010,"low":112990,"close":112995,"volume":46908,"rsi_14":18.57,"sma_20":114890.0,"sma_60":114826.83,"sma_120":114663.47},{"date":"2026-02-02","open":113000,"high":113005,"low":112976,"close":112990,"volume":65717,"rsi_14":17.14,"sma_20":114883.75,"sma_60":114827.94,"sma_120":114668.63},{"date":"2026-02-03","open":112990,"high":113010,"low":112985,"close":112985,"volume":28279,"rsi_14":52.17,"sma_20":114875.5,"sma_60":114829.29,"sma_120":114673.67},{"date":"2026-02-04","open":112985,"high":112995,"low":112985,"close":112985,"volume":84557,"rsi_14":54.55,"sma_20":114866.5,"sma_60":114830.55,"sma_120":114678.66},{"date":"2026-02-05","open":112990,"high":113000,"low":112980,"close":112980,"volume":70893,"rsi_14":47.62,"sma_20":114857.0,"sma_60":114832.06,"sma_120":114683.45},{"date":"2026-02-06","open":112990,"high":113035,"low":112990,"close":113010,"volume":68418,"rsi_14":56.0,"sma_20":114848.0,"sma_60":114833.82,"sma_120":114688.45},{"date":"2026-02-09","open":113010,"high":113015,"low":112990,"close":112995,"volume":44841,"rsi_14":46.15,"sma_20":114837.0,"sma_60":114835.41,"sma_120":114693.24},{"date":"2026-02-10","open":113010,"high":113030,"low":113005,"close":113005,"volume":34844,"rsi_14":50.0,"sma_20":114826.25,"sma_60":114837.25,"sma_120":114697.91},{"date":"2026-02-11","open":113030,"high":113035,"low":113025,"close":113035,"volume":78465,"rsi_14":56.25,"sma_20":114829.0,"sma_60":114839.92,"sma_120":114702.83},{"date":"2026-02-12","open":113052,"high":113052,"low":113033,"close":113038,"volume":42874,"rsi_14":22.78,"sma_20":114819.25,"sma_60":114837.84,"sma_120":114705.45},{"date":"2026-02-13","open":113112,"high":113121,"low":113102,"close":113102,"volume":37450,"rsi_14":30.68,"sma_20":114812.25,"sma_60":114836.58,"sma_120":114708.54},{"date":"2026-02-19","open":113131,"high":113156,"low":113131,"close":113146,"volume":45118,"rsi_14":37.5,"sma_20":114807.0,"sma_60":114835.92,"sma_120":114711.91},{"date":"2026-02-20","open":113161,"high":113190,"low":113161,"close":113190,"volume":34700,"rsi_14":43.27,"sma_20":114803.5,"sma_60":114835.85,"sma_120":114715.67},{"date":"2026-02-23","open":113190,"high":113205,"low":113190,"close":113200,"volume":85557,"rsi_14":45.19,"sma_20":114800.5,"sma_60":114835.26,"sma_120":114719.42},{"date":"2026-02-24","open":113220,"high":113220,"low":113195,"close":113200,"volume":34354,"rsi_14":45.19,"sma_20":114797.0,"sma_60":114834.58,"sma_120":114723.04},{"date":"2026-02-25","open":113215,"high":113235,"low":113215,"close":113235,"volume":54989,"rsi_14":49.09,"sma_20":114796.25,"sma_60":114834.58,"sma_120":114726.87},{"date":"2026-02-26","open":113250,"high":113255,"low":113230,"close":113240,"volume":55949,"rsi_14":50.0,"sma_20":114794.75,"sma_60":114834.33,"sma_120":114730.66},{"date":"2026-02-27","open":113259,"high":113279,"low":113250,"close":113269,"volume":61768,"rsi_14":52.59,"sma_20":114795.0,"sma_60":114834.67,"sma_120":114734.62},{"date":"2026-03-03","open":113284,"high":113299,"low":113279,"close":113279,"volume":66680,"rsi_14":79.69,"sma_20":114833.21,"sma_60":114847.15,"sma_120":114744.7},{"date":"2026-03-04","open":113274,"high":113279,"low":113259,"close":113259,"volume":69948,"rsi_14":78.0,"sma_20":114870.9,"sma_60":114859.63,"sma_120":114754.57},{"date":"2026-03-05","open":113274,"high":113284,"low":113269,"close":113269,"volume":62945,"rsi_14":79.06,"sma_20":114909.1,"sma_60":114872.03,"sma_120":114764.47},{"date":"2026-03-06","open":113309,"high":113319,"low":113294,"close":113304,"volume":78023,"rsi_14":79.46,"sma_20":114949.34,"sma_60":114884.78,"sma_120":114774.81},{"date":"2026-03-09","open":113309,"high":113333,"low":113269,"close":113328,"volume":140470,"rsi_14":79.39,"sma_20":114991.09,"sma_60":114898.11,"sma_120":114785.15},{"date":"2026-03-10","open":113304,"high":113314,"low":113299,"close":113304,"volume":58795,"rsi_14":95.86,"sma_20":115031.58,"sma_60":114911.11,"sma_120":114795.06},{"date":"2026-03-11","open":113319,"high":113348,"low":113319,"close":113348,"volume":40832,"rsi_14":95.78,"sma_20":115074.55,"sma_60":114924.27,"sma_120":114805.39},{"date":"2026-03-12","open":113342,"high":113342,"low":113322,"close":113332,"volume":31964,"rsi_14":93.86,"sma_20":115115.05,"sma_60":114936.93,"sma_120":114815.44},{"date":"2026-03-13","open":113332,"high":113342,"low":113322,"close":113332,"volume":34485,"rsi_14":93.58,"sma_20":115156.31,"sma_60":114949.44,"sma_120":114825.48},{"date":"2026-03-16","open":113343,"high":113357,"low":113343,"close":113347,"volume":25151,"rsi_14":93.61,"sma_20":115197.78,"sma_60":114962.26,"sma_120":114835.44},{"date":"2026-03-17","open":113377,"high":113377,"low":113362,"close":113367,"volume":30188,"rsi_14":93.74,"sma_20":115238.76,"sma_60":114979.0,"sma_120":114845.69},{"date":"2026-03-18","open":113382,"high":113387,"low":113367,"close":113377,"volume":257338,"rsi_14":93.58,"sma_20":115293.01,"sma_60":114995.92,"sma_120":114855.95},{"date":"2026-03-19","open":113377,"high":113384,"low":113367,"close":113372,"volume":19197,"rsi_14":93.08,"sma_20":115343.75,"sma_60":115011.83,"sma_120":114866.08},{"date":"2026-03-20","open":113382,"high":113407,"low":113382,"close":113407,"volume":32739,"rsi_14":93.12,"sma_20":115394.02,"sma_60":115028.34,"sma_120":114876.42},{"date":"2026-03-23","open":113104,"high":113104,"low":113079,"close":113089,"volume":27408,"rsi_14":64.98,"sma_20":115440.26,"sma_60":115044.25,"sma_120":114886.22},{"date":"2026-03-24","open":113084,"high":113084,"low":113056,"close":113074,"volume":24338,"rsi_14":66.1,"sma_20":115485.23,"sma_60":115059.58,"sma_120":114895.85},{"date":"2026-03-25","open":113098,"high":113098,"low":113060,"close":113060,"volume":20699,"rsi_14":61.82,"sma_20":115529.5,"sma_60":115074.67,"sma_120":114905.27},{"date":"2026-03-26","open":113060,"high":113074,"low":113041,"close":113074,"volume":25637,"rsi_14":58.91,"sma_20":115572.72,"sma_60":115089.49,"sma_120":114914.82},{"date":"2026-03-27","open":113060,"high":113060,"low":113015,"close":113060,"volume":46262,"rsi_14":51.89,"sma_20":115614.99,"sma_60":115103.83,"sma_120":114924.2},{"date":"2026-03-30","open":113050,"high":113050,"low":113020,"close":113030,"volume":44043,"rsi_14":50.93,"sma_20":115654.23,"sma_60":115116.66,"sma_120":114933.28},{"date":"2026-03-31","open":113040,"high":113050,"low":113040,"close":113050,"volume":38079,"rsi_14":46.12,"sma_20":115656.77,"sma_60":115129.49,"sma_120":114942.49},{"date":"2026-04-01","open":113075,"high":113075,"low":113056,"close":113065,"volume":42610,"rsi_14":52.92,"sma_20":115661.04,"sma_60":115142.15,"sma_120":114951.66},{"date":"2026-04-02","open":113094,"high":113114,"low":113094,"close":113099,"volume":31794,"rsi_14":58.91,"sma_20":115666.59,"sma_60":115155.23,"sma_120":114961.09},{"date":"2026-04-03","open":113667,"high":113707,"low":113667,"close":113702,"volume":25796,"rsi_14":62.46,"sma_20":115672.39,"sma_60":115168.49,"sma_120":114970.81},{"date":"2026-04-06","open":113143,"high":113153,"low":113138,"close":113148,"volume":29384,"rsi_14":61.17,"sma_20":115677.43,"sma_60":115181.34,"sma_120":114980.15},{"date":"2026-04-07","open":113154,"high":113173,"low":113154,"close":113168,"volume":28068,"rsi_14":62.33,"sma_20":115684.71,"sma_60":115194.26,"sma_120":114989.48},{"date":"2026-04-08","open":113178,"high":113213,"low":113178,"close":113203,"volume":33419,"rsi_14":67.27,"sma_20":115691.53,"sma_60":115207.69,"sma_120":114998.82},{"date":"2026-04-09","open":113212,"high":113242,"low":113212,"close":113237,"volume":120413,"rsi_14":67.27,"sma_20":115701.1,"sma_60":115221.38,"sma_120":115008.43},{"date":"2026-04-10","open":113237,"high":113261,"low":113237,"close":113252,"volume":34463,"rsi_14":76.45,"sma_20":115711.43,"sma_60":115234.91,"sma_120":115018.16},{"date":"2026-04-13","open":113252,"high":113261,"low":113252,"close":113257,"volume":97026,"rsi_14":80.67,"sma_20":115721.3,"sma_60":115248.44,"sma_120":115027.93},{"date":"2026-04-14","open":113288,"high":113288,"low":113268,"close":113273,"volume":43830,"rsi_14":85.38,"sma_20":115730.92,"sma_60":115266.23,"sma_120":115037.57},{"date":"2026-04-15","open":113282,"high":113302,"low":113282,"close":113292,"volume":81548,"rsi_14":85.67,"sma_20":115741.05,"sma_60":115284.44,"sma_120":115047.39},{"date":"2026-04-16","open":113287,"high":113302,"low":113287,"close":113292,"volume":32493,"rsi_14":89.76,"sma_20":115751.43,"sma_60":115302.48,"sma_120":115057.08},{"date":"2026-04-17","open":113302,"high":113327,"low":113302,"close":113312,"volume":24459,"rsi_14":100.0,"sma_20":115761.05,"sma_60":115320.69,"sma_120":115066.98},{"date":"2026-04-20","open":113327,"high":113332,"low":113322,"close":113327,"volume":32479,"rsi_14":100.0,"sma_20":115773.22,"sma_60":115338.99,"sma_120":115076.97},{"date":"2026-04-21","open":113332,"high":113337,"low":113327,"close":113337,"volume":26304,"rsi_14":100.0,"sma_20":115786.65,"sma_60":115357.46,"sma_120":115087.01},{"date":"2026-04-22","open":113342,"high":113362,"low":113342,"close":113342,"volume":24509,"rsi_14":100.0,"sma_20":115801.06,"sma_60":115375.85,"sma_120":115096.97},{"date":"2026-04-23","open":113347,"high":113367,"low":113347,"close":113362,"volume":77609,"rsi_14":100.0,"sma_20":115815.76,"sma_60":115394.91,"sma_120":115107.09},{"date":"2026-04-24","open":113361,"high":113390,"low":113361,"close":113376,"volume":25318,"rsi_14":100.0,"sma_20":115831.95,"sma_60":115413.9,"sma_120":115117.38},{"date":"2026-04-27","open":113381,"high":113385,"low":113381,"close":113381,"volume":58212,"rsi_14":9.51,"sma_20":115748.01,"sma_60":115399.08,"sma_120":115110.73},{"date":"2026-04-28","open":113395,"high":113405,"low":113376,"close":113376,"volume":69659,"rsi_14":8.04,"sma_20":115662.81,"sma_60":115384.26,"sma_120":115104.28},{"date":"2026-04-29","open":113390,"high":113410,"low":113376,"close":113376,"volume":61699,"rsi_14":6.54,"sma_20":115576.89,"sma_60":115369.61,"sma_120":115097.59},{"date":"2026-04-30","open":113411,"high":113436,"low":113411,"close":113416,"volume":31060,"rsi_14":7.54,"sma_20":115491.14,"sma_60":115355.61,"sma_120":115091.22},{"date":"2026-05-04","open":113436,"high":113451,"low":113436,"close":113446,"volume":67106,"rsi_14":8.57,"sma_20":115404.85,"sma_60":115342.2,"sma_120":115085.07},{"date":"2026-05-06","open":113446,"high":113461,"low":113436,"close":113436,"volume":110479,"rsi_14":7.91,"sma_20":115317.56,"sma_60":115328.7,"sma_120":115078.99},{"date":"2026-05-07","open":113460,"high":113480,"low":113460,"close":113480,"volume":42739,"rsi_14":8.92,"sma_20":115231.55,"sma_60":115315.95,"sma_120":115073.25},{"date":"2026-05-08","open":113480,"high":113505,"low":113475,"close":113495,"volume":66854,"rsi_14":9.52,"sma_20":115144.51,"sma_60":115303.53,"sma_120":115067.79},{"date":"2026-05-11","open":113495,"high":113514,"low":113495,"close":113495,"volume":68025,"rsi_14":8.7,"sma_20":115055.68,"sma_60":115290.61,"sma_120":115062.22},{"date":"2026-05-12","open":113500,"high":113505,"low":113490,"close":113495,"volume":61452,"rsi_14":8.07,"sma_20":114966.1,"sma_60":115277.95,"sma_120":115056.68},{"date":"2026-05-13","open":113505,"high":113514,"low":113495,"close":113510,"volume":60686,"rsi_14":8.27,"sma_20":114877.01,"sma_60":115265.36,"sma_120":115051.3},{"date":"2026-05-14","open":113519,"high":113519,"low":113504,"close":113504,"volume":45036,"rsi_14":8.03,"sma_20":114786.65,"sma_60":115252.11,"sma_120":115046.02},{"date":"2026-05-15","open":113519,"high":113544,"low":113484,"close":113499,"volume":37318,"rsi_14":7.17,"sma_20":114695.03,"sma_60":115243.03,"sma_120":115040.43},{"date":"2026-05-18","open":113499,"high":113514,"low":113494,"close":113514,"volume":77895,"rsi_14":7.16,"sma_20":114604.16,"sma_60":115233.11,"sma_120":115034.85},{"date":"2026-05-19","open":113519,"high":113534,"low":113514,"close":113524,"volume":45547,"rsi_14":84.92,"sma_20":114512.77,"sma_60":115222.61,"sma_120":115029.27},{"date":"2026-05-20","open":113514,"high":113534,"low":113504,"close":113509,"volume":54312,"rsi_14":80.86,"sma_20":114419.86,"sma_60":115211.11,"sma_120":115023.48},{"date":"2026-05-21","open":113524,"high":113534,"low":113524,"close":113534,"volume":34063,"rsi_14":82.91,"sma_20":114327.7,"sma_60":115199.86,"sma_120":115017.56},{"date":"2026-05-22","open":113543,"high":113553,"low":113543,"close":113553,"volume":37303,"rsi_14":81.4,"sma_20":114236.28,"sma_60":115188.95,"sma_120":115011.76},{"date":"2026-05-26","open":113553,"high":113558,"low":113543,"close":113543,"volume":47816,"rsi_14":74.36,"sma_20":114143.35,"sma_60":115177.28,"sma_120":115005.93},{"date":"2026-05-27","open":113558,"high":113583,"low":113548,"close":113583,"volume":104452,"rsi_14":82.22,"sma_20":114051.65,"sma_60":115166.2,"sma_120":115000.26},{"date":"2026-05-28","open":113583,"high":113597,"low":113553,"close":113553,"volume":57261,"rsi_14":66.67,"sma_20":114060.1,"sma_60":115154.11,"sma_120":114994.39},{"date":"2026-05-29","open":113553,"high":113568,"low":113553,"close":113558,"volume":52908,"rsi_14":65.0,"sma_20":114069.05,"sma_60":115129.54,"sma_120":114988.35},{"date":"2026-06-01","open":113558,"high":113568,"low":113543,"close":113543,"volume":102113,"rsi_14":60.47,"sma_20":114077.25,"sma_60":115105.06,"sma_120":114982.35},{"date":"2026-06-02","open":113558,"high":113563,"low":113553,"close":113553,"volume":108276,"rsi_14":62.22,"sma_20":114084.0,"sma_60":115080.58,"sma_120":114976.31},{"date":"2026-06-04","open":113553,"high":113578,"low":113538,"close":113538,"volume":30818,"rsi_14":55.56,"sma_20":114088.5,"sma_60":115055.25,"sma_120":114970.01},{"date":"2026-06-05","open":113543,"high":113548,"low":113534,"close":113538,"volume":45383,"rsi_14":58.14,"sma_20":114093.5,"sma_60":115029.5,"sma_120":114963.81},{"date":"2026-06-08","open":113534,"high":113543,"low":113524,"close":113538,"volume":89733,"rsi_14":59.52,"sma_20":114096.25,"sma_60":115004.17,"sma_120":114957.64},{"date":"2026-06-09","open":113543,"high":113563,"low":113543,"close":113558,"volume":63423,"rsi_14":60.47,"sma_20":114099.25,"sma_60":114978.43,"sma_120":114951.35},{"date":"2026-06-10","open":113558,"high":113573,"low":113558,"close":113568,"volume":77259,"rsi_14":60.47,"sma_20":114102.75,"sma_60":114953.18,"sma_120":114945.06},{"date":"2026-06-11","open":113573,"high":113617,"low":113548,"close":113588,"volume":294133,"rsi_14":68.18,"sma_20":114107.25,"sma_60":114928.26,"sma_120":114938.85},{"date":"2026-06-12","open":113593,"high":113593,"low":113568,"close":113583,"volume":24975,"rsi_14":62.5,"sma_20":114110.75,"sma_60":114903.02,"sma_120":114932.64},{"date":"2026-06-15","open":113613,"high":113653,"low":113613,"close":113618,"volume":63488,"rsi_14":65.12,"sma_20":114116.5,"sma_60":114878.02,"sma_120":114928.51},{"date":"2026-06-16","open":113633,"high":113648,"low":113633,"close":113643,"volume":91309,"rsi_14":71.74,"sma_20":114123.75,"sma_60":114853.28,"sma_120":114924.6},{"date":"2026-06-17","open":113643,"high":113653,"low":113633,"close":113643,"volume":24291,"rsi_14":65.79,"sma_20":114130.25,"sma_60":114828.61,"sma_120":114920.22},{"date":"2026-06-18","open":113643,"high":113658,"low":113638,"close":113648,"volume":23535,"rsi_14":78.79,"sma_20":114136.5,"sma_60":114803.44,"sma_120":114915.89},{"date":"2026-06-19","open":113658,"high":113672,"low":113653,"close":113658,"volume":41078,"rsi_14":79.41,"sma_20":114144.0,"sma_60":114779.03,"sma_120":114911.64},{"date":"2026-06-22","open":113658,"high":113658,"low":113648,"close":113658,"volume":32684,"rsi_14":87.1,"sma_20":114150.25,"sma_60":114754.87,"sma_120":114907.22},{"date":"2026-06-23","open":113658,"high":113664,"low":113658,"close":113658,"volume":34645,"rsi_14":86.21,"sma_20":114155.5,"sma_60":114730.95,"sma_120":114902.81},{"date":"2026-06-24","open":113662,"high":113667,"low":113657,"close":113667,"volume":49933,"rsi_14":96.43,"sma_20":114161.75,"sma_60":114706.95,"sma_120":114898.22},{"date":"2026-06-25","open":113657,"high":113672,"low":113657,"close":113667,"volume":37406,"rsi_14":96.43,"sma_20":114166.0,"sma_60":114683.2,"sma_120":114893.51},{"date":"2026-06-26","open":113667,"high":113682,"low":113662,"close":113667,"volume":17606,"rsi_14":96.43,"sma_20":114171.75,"sma_60":114659.95,"sma_120":114888.31},{"date":"2026-06-29","open":113677,"high":113707,"low":113677,"close":113697,"volume":30045,"rsi_14":96.67,"sma_20":114178.75,"sma_60":114636.87,"sma_120":114883.18},{"date":"2026-06-30","open":113697,"high":113712,"low":113692,"close":113692,"volume":37092,"rsi_14":93.1,"sma_20":114186.25,"sma_60":114613.46,"sma_120":114877.81},{"date":"2026-07-01","open":113692,"high":113692,"low":113672,"close":113687,"volume":59039,"rsi_14":88.46,"sma_20":114193.0,"sma_60":114589.38,"sma_120":114872.31},{"date":"2026-07-02","open":113677,"high":113682,"low":113672,"close":113672,"volume":39234,"rsi_14":82.14,"sma_20":114199.75,"sma_60":114564.37,"sma_120":114866.43},{"date":"2026-07-03","open":113697,"high":113707,"low":113697,"close":113697,"volume":36893,"rsi_14":80.77,"sma_20":114207.75,"sma_60":114539.6,"sma_120":114860.47},{"date":"2026-07-06","open":113712,"high":113737,"low":113712,"close":113732,"volume":27296,"rsi_14":82.14,"sma_20":114217.5,"sma_60":114515.1,"sma_120":114854.68},{"date":"2026-07-07","open":113732,"high":113742,"low":113732,"close":113737,"volume":25655,"rsi_14":82.76,"sma_20":114226.5,"sma_60":114490.09,"sma_120":114848.89},{"date":"2026-07-08","open":113737,"high":113747,"low":113732,"close":113737,"volume":34137,"rsi_14":82.14,"sma_20":114235.0,"sma_60":114464.48,"sma_120":114842.93},{"date":"2026-07-09","open":113742,"high":113757,"low":113742,"close":113752,"volume":22254,"rsi_14":82.76,"sma_20":114243.25,"sma_60":114438.87,"sma_120":114836.89},{"date":"2026-07-10","open":113786,"high":113806,"low":113786,"close":113806,"volume":35680,"rsi_14":87.5,"sma_20":114254.5,"sma_60":114414.09,"sma_120":114831.26},{"date":"2026-07-13","open":113816,"high":113816,"low":113801,"close":113816,"volume":38088,"rsi_14":88.1,"sma_20":114264.5,"sma_60":114389.22,"sma_120":114827.72},{"date":"2026-07-14","open":113803,"high":113813,"low":113803,"close":113808,"volume":25784,"rsi_14":83.33,"sma_20":114272.75,"sma_60":114363.84,"sma_120":114824.14},{"date":"2026-07-15","open":113798,"high":113818,"low":113798,"close":113803,"volume":38961,"rsi_14":81.4,"sma_20":114280.75,"sma_60":114338.39,"sma_120":114820.43},{"date":"2026-07-16","open":113843,"high":113863,"low":113843,"close":113848,"volume":23216,"rsi_14":84.62,"sma_20":114290.75,"sma_60":114313.34,"sma_120":114817.01},{"date":"2026-07-20","open":113878,"high":113888,"low":113873,"close":113873,"volume":65737,"rsi_14":84.31,"sma_20":114301.5,"sma_60":114288.45,"sma_120":114813.72},{"date":"2026-07-21","open":113893,"high":113908,"low":113893,"close":113898,"volume":48888,"rsi_14":87.27,"sma_20":114313.5,"sma_60":114263.82,"sma_120":114810.64},{"date":"2026-07-22","open":113903,"high":113923,"low":113903,"close":113913,"volume":30221,"rsi_14":89.47,"sma_20":114326.25,"sma_60":114239.34,"sma_120":114807.6},{"date":"2026-07-23","open":113913,"high":113933,"low":113913,"close":113923,"volume":17568,"rsi_14":94.64,"sma_20":114339.0,"sma_60":114214.7,"sma_120":114804.81},{"date":"2026-07-24","open":113948,"high":113973,"low":113948,"close":113973,"volume":60851,"rsi_14":95.08,"sma_20":114354.25,"sma_60":114190.63,"sma_120":114802.26},{"date":"2026-07-27","open":113968,"high":113978,"low":113963,"close":113978,"volume":57199,"rsi_14":94.55,"sma_20":114369.75,"sma_60":114200.53,"sma_120":114799.81},{"date":"2026-07-28","open":113993,"high":114007,"low":113993,"close":114002,"volume":53159,"rsi_14":94.92,"sma_20":114385.0,"sma_60":114210.93,"sma_120":114797.6},{"date":"2026-07-29","open":114022,"high":114022,"low":114012,"close":114017,"volume":42661,"rsi_14":95.16,"sma_20":114401.25,"sma_60":114221.58,"sma_120":114795.6},{"date":"2026-07-30","open":114017,"high":114037,"low":114017,"close":114027,"volume":22157,"rsi_14":95.08,"sma_20":114418.25,"sma_60":114231.75,"sma_120":114793.68},{"date":"2026-07-31","open":114037,"high":114067,"low":114037,"close":114047,"volume":33742,"rsi_14":94.44,"sma_20":114437.0,"sma_60":114241.75,"sma_120":114791.97},{"date":"2026-08-03","open":114062,"high":114087,"low":114062,"close":114087,"volume":65450,"rsi_14":95.0,"sma_20":114456.5,"sma_60":114252.58,"sma_120":114790.64},{"date":"2026-08-04","open":114087,"high":114102,"low":114082,"close":114102,"volume":50113,"rsi_14":98.36,"sma_20":114475.0,"sma_60":114262.92,"sma_120":114789.43},{"date":"2026-08-05","open":114112,"high":114122,"low":114097,"close":114122,"volume":44931,"rsi_14":100.0,"sma_20":114494.25,"sma_60":114273.33,"sma_120":114788.43},{"date":"2026-08-06","open":114132,"high":114132,"low":114107,"close":114107,"volume":63733,"rsi_14":94.83,"sma_20":114512.75,"sma_60":114283.5,"sma_120":114787.06},{"date":"2026-08-07","open":114142,"high":114157,"low":114142,"close":114142,"volume":46402,"rsi_14":95.0,"sma_20":114532.25,"sma_60":114294.25,"sma_120":114786.1},{"date":"2026-08-10","open":114152,"high":114176,"low":114152,"close":114172,"volume":57452,"rsi_14":95.08,"sma_20":114550.5,"sma_60":114305.25,"sma_120":114785.31},{"date":"2026-08-11","open":114173,"high":114187,"low":114168,"close":114182,"volume":36445,"rsi_14":95.0,"sma_20":114568.75,"sma_60":114316.58,"sma_120":114784.35},{"date":"2026-08-12","open":114167,"high":114186,"low":114167,"close":114172,"volume":42145,"rsi_14":91.67,"sma_20":114587.0,"sma_60":114327.83,"sma_120":114785.43},{"date":"2026-08-13","open":114199,"high":114204,"low":114184,"close":114204,"volume":22533,"rsi_14":45.54,"sma_20":114579.0,"sma_60":114330.0,"sma_120":114781.56},{"date":"2026-08-14","open":114214,"high":114239,"low":114214,"close":114234,"volume":21014,"rsi_14":47.86,"sma_20":114584.25,"sma_60":114337.17,"sma_120":114779.89},{"date":"2026-08-18","open":114234,"high":114249,"low":114224,"close":114244,"volume":22056,"rsi_14":91.67,"sma_20":114364.7,"sma_60":114083.97,"sma_120":114640.56},{"date":"2026-08-19","open":114244,"high":114254,"low":114234,"close":114244,"volume":26820,"rsi_14":91.21,"sma_20":114381.95,"sma_60":114095.78,"sma_120":114638.52},{"date":"2026-08-20","open":114234,"high":114259,"low":114234,"close":114254,"volume":38459,"rsi_14":91.21,"sma_20":114398.95,"sma_60":114107.43,"sma_120":114636.56},{"date":"2026-08-21","open":114259,"high":114274,"low":114254,"close":114269,"volume":19437,"rsi_14":91.04,"sma_20":114416.2,"sma_60":114119.5,"sma_120":114634.44},{"date":"2026-08-24","open":114269,"high":114279,"low":114259,"close":114279,"volume":19450,"rsi_14":89.92,"sma_20":114431.45,"sma_60":114131.07,"sma_120":114632.36},{"date":"2026-08-25","open":114279,"high":114284,"low":114269,"close":114269,"volume":44532,"rsi_14":85.41,"sma_20":114445.95,"sma_60":114142.97,"sma_120":114629.94},{"date":"2026-08-26","open":114274,"high":114294,"low":114274,"close":114289,"volume":15961,"rsi_14":85.41,"sma_20":114460.2,"sma_60":114155.12,"sma_120":114621.4},{"date":"2026-08-27","open":114279,"high":114294,"low":114279,"close":114289,"volume":17085,"rsi_14":91.28,"sma_20":114473.7,"sma_60":114167.52,"sma_120":114613.04},{"date":"2026-08-28","open":114329,"high":114334,"low":114309,"close":114314,"volume":38869,"rsi_14":90.87,"sma_20":114487.95,"sma_60":114180.17,"sma_120":114604.8},{"date":"2026-08-31","open":114314,"high":114334,"low":114314,"close":114334,"volume":24647,"rsi_14":90.4,"sma_20":114502.2,"sma_60":114193.4,"sma_120":114596.42},{"date":"2026-09-01","open":114334,"high":114339,"low":114319,"close":114339,"volume":30608,"rsi_14":90.21,"sma_20":114514.7,"sma_60":114206.72,"sma_120":114587.88},{"date":"2026-09-02","open":114334,"high":114339,"low":114319,"close":114319,"volume":16762,"rsi_14":85.37,"sma_20":114525.45,"sma_60":114219.7,"sma_120":114579.39},{"date":"2026-09-03","open":114339,"high":114344,"low":114324,"close":114339,"volume":18239,"rsi_14":84.62,"sma_20":114536.2,"sma_60":114232.68,"sma_120":114570.68},{"date":"2026-09-04","open":114359,"high":114379,"low":114359,"close":114374,"volume":15057,"rsi_14":85.0,"sma_20":114549.45,"sma_60":114246.08,"sma_120":114562.43},{"date":"2026-09-07","open":114374,"high":114384,"low":114364,"close":114379,"volume":21580,"rsi_14":84.62,"sma_20":114561.2,"sma_60":114259.23,"sma_120":114554.22},{"date":"2026-09-08","open":114379,"high":114394,"low":114374,"close":114394,"volume":25868,"rsi_14":85.71,"sma_20":114572.2,"sma_60":114272.72,"sma_120":114546.02},{"date":"2026-09-09","open":114394,"high":114394,"low":114384,"close":114384,"volume":28098,"rsi_14":80.95,"sma_20":114582.25,"sma_60":114285.45,"sma_120":114537.56},{"date":"2026-09-10","open":114384,"high":114403,"low":114384,"close":114394,"volume":25691,"rsi_14":80.49,"sma_20":114593.25,"sma_60":114297.93,"sma_120":114529.11},{"date":"2026-09-11","open":114413,"high":114423,"low":114399,"close":114399,"volume":32244,"rsi_14":80.0,"sma_20":114603.0,"sma_60":114310.5,"sma_120":114520.73},{"date":"2026-09-14","open":114111,"high":114131,"low":114111,"close":114116,"volume":14480,"rsi_14":34.04,"sma_20":114597.25,"sma_60":114318.32,"sma_120":114509.73},{"date":"2026-09-15","open":114121,"high":114136,"low":114121,"close":114131,"volume":33736,"rsi_14":33.33,"sma_20":114591.75,"sma_60":114326.22,"sma_120":114499.15},{"date":"2026-09-16","open":114126,"high":114136,"low":114111,"close":114136,"volume":25183,"rsi_14":34.04,"sma_20":114586.5,"sma_60":114334.2,"sma_120":114488.73},{"date":"2026-09-17","open":114131,"high":114131,"low":114116,"close":114126,"volume":16149,"rsi_14":29.67,"sma_20":114580.25,"sma_60":114342.02,"sma_120":114478.36},{"date":"2026-09-18","open":114126,"high":114146,"low":114126,"close":114136,"volume":16267,"rsi_14":28.09,"sma_20":114573.75,"sma_60":114349.83,"sma_120":114467.94},{"date":"2026-09-21","open":114136,"high":114136,"low":114121,"close":114131,"volume":13840,"rsi_14":73.53,"sma_20":114367.0,"sma_60":114101.42,"sma_120":114320.07},{"date":"2026-09-22","open":114126,"high":114146,"low":114111,"close":114136,"volume":44657,"rsi_14":83.87,"sma_20":114374.75,"sma_60":114113.97,"sma_120":114310.03},{"date":"2026-09-23","open":114156,"high":114181,"low":114156,"close":114161,"volume":152521,"rsi_14":84.38,"sma_20":114382.75,"sma_60":114126.43,"sma_120":114300.03},{"date":"2026-09-28","open":114166,"high":114186,"low":114161,"close":114181,"volume":35621,"rsi_14":82.76,"sma_20":114391.75,"sma_60":114139.32,"sma_120":114290.07},{"date":"2026-09-29","open":114171,"high":114191,"low":114141,"close":114186,"volume":56580,"rsi_14":82.76,"sma_20":114399.75,"sma_60":114152.37,"sma_120":114279.86},{"date":"2026-09-30","open":114181,"high":114200,"low":114151,"close":114191,"volume":63323,"rsi_14":81.48,"sma_20":114407.0,"sma_60":114165.75,"sma_120":114269.36},{"date":"2026-10-01","open":114186,"high":114205,"low":114181,"close":114205,"volume":20054,"rsi_14":89.29,"sma_20":114414.75,"sma_60":114178.97,"sma_120":114258.89},{"date":"2026-10-02","open":114240,"high":114300,"low":114240,"close":114290,"volume":87603,"rsi_14":93.02,"sma_20":114427.75,"sma_60":114193.02,"sma_120":114248.97},{"date":"2026-10-06","open":114290,"high":114295,"low":114270,"close":114295,"volume":53194,"rsi_14":93.02,"sma_20":114440.0,"sma_60":114207.07,"sma_120":114238.8},{"date":"2026-10-07","open":114290,"high":114320,"low":114290,"close":114320,"volume":12074,"rsi_14":93.62,"sma_20":114451.75,"sma_60":114221.53,"sma_120":114228.54},{"date":"2026-10-08","open":114335,"high":114360,"low":114335,"close":114355,"volume":27056,"rsi_14":94.12,"sma_20":114465.0,"sma_60":114236.33,"sma_120":114218.44},{"date":"2026-10-12","open":114355,"high":114380,"low":114350,"close":114375,"volume":42108,"rsi_14":94.44,"sma_20":114478.5,"sma_60":114250.57,"sma_120":114208.47},{"date":"2026-10-13","open":114375,"high":114395,"low":114370,"close":114390,"volume":38930,"rsi_14":98.18,"sma_20":114493.25,"sma_60":114264.88,"sma_120":114198.49},{"date":"2026-10-14","open":114405,"high":114410,"low":114400,"close":114410,"volume":32234,"rsi_14":48.6,"sma_20":114494.0,"sma_60":114274.87,"sma_120":114186.1},{"date":"2026-10-15","open":114395,"high":114420,"low":114395,"close":114395,"volume":22066,"rsi_14":47.71,"sma_20":114493.75,"sma_60":114284.68,"sma_120":114173.58},{"date":"2026-10-16","open":114430,"high":114445,"low":114430,"close":114445,"volume":16559,"rsi_14":51.69,"sma_20":114495.75,"sma_60":114294.58,"sma_120":114161.3},{"date":"2026-10-19","open":114445,"high":114460,"low":114445,"close":114445,"volume":27055,"rsi_14":49.56,"sma_20":114497.0,"sma_60":114304.07,"sma_120":114148.9},{"date":"2026-10-20","open":114460,"high":114465,"low":114455,"close":114465,"volume":11951,"rsi_14":49.56,"sma_20":114499.0,"sma_60":114313.47,"sma_120":114136.58},{"date":"2026-10-21","open":114465,"high":114475,"low":114460,"close":114460,"volume":13153,"rsi_14":48.67,"sma_20":114501.25,"sma_60":114322.53,"sma_120":114124.18},{"date":"2026-10-22","open":114465,"high":114525,"low":114465,"close":114490,"volume":95146,"rsi_14":50.85,"sma_20":114504.5,"sma_60":114331.93,"sma_120":114111.86},{"date":"2026-10-23","open":114480,"high":125934,"low":114480,"close":114515,"volume":199414}],"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":114515.0,"price_history":[{"date":"2016-10-24","close":96002.8788},{"date":"2016-10-25","close":96002.8788},{"date":"2016-10-26","close":96002.8788},{"date":"2016-10-27","close":96016.1113},{"date":"2016-10-28","close":96011.0219},{"date":"2016-10-31","close":96016.1113},{"date":"2016-11-01","close":96031.3796},{"date":"2016-11-02","close":96036.469},{"date":"2016-11-03","close":96046.6478},{"date":"2016-11-04","close":96050.7194},{"date":"2016-11-07","close":96046.6478},{"date":"2016-11-08","close":96055.8088},{"date":"2016-11-09","close":96071.0771},{"date":"2016-11-10","close":96083.2917},{"date":"2016-11-11","close":96080.2381},{"date":"2016-11-14","close":96060.8982},{"date":"2016-11-15","close":96041.5584},{"date":"2016-11-16","close":96050.7194},{"date":"2016-11-17","close":96031.3796},{"date":"2016-11-18","close":96036.469},{"date":"2016-11-21","close":96026.2901},{"date":"2016-11-22","close":96026.2901},{"date":"2016-11-23","close":96016.1113},{"date":"2016-11-24","close":96006.9503},{"date":"2016-11-25","close":95983.5389},{"date":"2016-11-28","close":95988.6284},{"date":"2016-11-29","close":96011.0219},{"date":"2016-11-30","close":96021.2007},{"date":"2016-12-01","close":96031.3796},{"date":"2016-12-02","close":96050.7194},{"date":"2016-12-05","close":96065.9877},{"date":"2016-12-06","close":96080.2381},{"date":"2016-12-07","close":96083.2917},{"date":"2016-12-08","close":96098.56},{"date":"2016-12-09","close":96107.721},{"date":"2016-12-12","close":96117.8998},{"date":"2016-12-13","close":96133.1681},{"date":"2016-12-14","close":96143.347},{"date":"2016-12-15","close":96152.5079},{"date":"2016-12-16","close":96147.4185},{"date":"2016-12-19","close":96157.5973},{"date":"2016-12-20","close":96160.651},{"date":"2016-12-21","close":96160.651},{"date":"2016-12-22","close":96174.9014},{"date":"2016-12-23","close":96174.9014},{"date":"2016-12-26","close":96169.812},{"date":"2016-12-27","close":96178.9729},{"date":"2016-12-28","close":96198.3128},{"date":"2016-12-29","close":96208.4916},{"date":"2017-01-02","close":96213.581},{"date":"2017-01-03","close":96226.8136},{"date":"2017-01-04","close":96240.0461},{"date":"2017-01-05","close":96260.4038},{"date":"2017-01-06","close":96274.6542},{"date":"2017-01-09","close":96274.6542},{"date":"2017-01-10","close":96279.7436},{"date":"2017-01-11","close":96284.833},{"date":"2017-01-12","close":96295.0119},{"date":"2017-01-13","close":96305.1907},{"date":"2017-01-16","close":96309.2623},{"date":"2017-01-17","close":96314.3517},{"date":"2017-01-18","close":96318.4232},{"date":"2017-01-19","close":96332.6736},{"date":"2017-01-20","close":96332.6736},{"date":"2017-01-23","close":96337.7631},{"date":"2017-01-24","close":96342.8525},{"date":"2017-01-25","close":96357.1029},{"date":"2017-01-26","close":96347.9419},{"date":"2017-01-31","close":96357.1029},{"date":"2017-02-01","close":96362.1923},{"date":"2017-02-02","close":96380.5142},{"date":"2017-02-03","close":96389.6752},{"date":"2017-02-06","close":96394.7646},{"date":"2017-02-07","close":96409.015},{"date":"2017-02-08","close":96414.1045},{"date":"2017-02-09","close":96424.2833},{"date":"2017-02-10","close":96424.2833},{"date":"2017-02-13","close":96429.3727},{"date":"2017-02-14","close":96434.4622},{"date":"2017-02-15","close":96434.4622},{"date":"2017-02-16","close":96443.6231},{"date":"2017-02-17","close":96447.6947},{"date":"2017-02-20","close":96447.6947},{"date":"2017-02-21","close":96451.7662},{"date":"2017-02-22","close":96456.8557},{"date":"2017-02-23","close":96467.0345},{"date":"2017-02-24","close":96472.1239},{"date":"2017-02-27","close":96476.1955},{"date":"2017-02-28","close":96481.2849},{"date":"2017-03-02","close":96495.5353},{"date":"2017-03-03","close":96491.4638},{"date":"2017-03-06","close":96495.5353},{"date":"2017-03-07","close":96495.5353},{"date":"2017-03-08","close":96486.3743},{"date":"2017-03-09","close":96500.6247},{"date":"2017-03-10","close":96500.6247},{"date":"2017-03-13","close":96505.7142},{"date":"2017-03-14","close":96510.8036},{"date":"2017-03-15","close":96515.893},{"date":"2017-03-16","close":96526.0719},{"date":"2017-03-17","close":96535.2328},{"date":"2017-03-20","close":96535.2328},{"date":"2017-03-21","close":96539.3044},{"date":"2017-03-22","close":96535.2328},{"date":"2017-03-23","close":96548.4653},{"date":"2017-03-24","close":96553.5548},{"date":"2017-03-27","close":96553.5548},{"date":"2017-03-28","close":96563.7336},{"date":"2017-03-29","close":96563.7336},{"date":"2017-03-30","close":96584.0913},{"date":"2017-03-31","close":96594.2702},{"date":"2017-04-03","close":96599.3596},{"date":"2017-04-04","close":96607.5027},{"date":"2017-04-05","close":96617.6815},{"date":"2017-04-06","close":96626.8425},{"date":"2017-04-07","close":96626.8425},{"date":"2017-04-10","close":96631.9319},{"date":"2017-04-11","close":96631.9319},{"date":"2017-04-12","close":96641.0929},{"date":"2017-04-13","close":96651.2718},{"date":"2017-04-14","close":96656.3612},{"date":"2017-04-17","close":96656.3612},{"date":"2017-04-18","close":96659.4148},{"date":"2017-04-19","close":96664.5043},{"date":"2017-04-20","close":96668.5758},{"date":"2017-04-21","close":96672.6474},{"date":"2017-04-24","close":96677.7368},{"date":"2017-04-25","close":96682.8262},{"date":"2017-04-26","close":96687.9156},{"date":"2017-04-27","close":96703.1839},{"date":"2017-04-28","close":96717.4343},{"date":"2017-05-02","close":96722.5237},{"date":"2017-05-04","close":96741.8636},{"date":"2017-05-08","close":96751.0245},{"date":"2017-05-10","close":96746.953},{"date":"2017-05-11","close":96761.2034},{"date":"2017-05-12","close":96766.2928},{"date":"2017-05-15","close":96771.3822},{"date":"2017-05-16","close":96780.5432},{"date":"2017-05-17","close":96785.6326},{"date":"2017-05-18","close":96795.8115},{"date":"2017-05-19","close":96800.9009},{"date":"2017-05-22","close":96804.9725},{"date":"2017-05-23","close":96804.9725},{"date":"2017-05-24","close":96804.9725},{"date":"2017-05-25","close":96809.044},{"date":"2017-05-26","close":96819.2229},{"date":"2017-05-29","close":96814.1334},{"date":"2017-05-30","close":96819.2229},{"date":"2017-05-31","close":96827.3659},{"date":"2017-06-01","close":96840.5984},{"date":"2017-06-02","close":96845.6879},{"date":"2017-06-05","close":96850.7773},{"date":"2017-06-07","close":96855.8667},{"date":"2017-06-08","close":96866.0456},{"date":"2017-06-09","close":96871.135},{"date":"2017-06-12","close":96871.135},{"date":"2017-06-13","close":96866.0456},{"date":"2017-06-14","close":96876.2244},{"date":"2017-06-15","close":96885.3854},{"date":"2017-06-16","close":96885.3854},{"date":"2017-06-19","close":96890.4748},{"date":"2017-06-20","close":96894.5464},{"date":"2017-06-21","close":96894.5464},{"date":"2017-06-22","close":96909.8147},{"date":"2017-06-23","close":96904.7252},{"date":"2017-06-26","close":96904.7252},{"date":"2017-06-27","close":96914.9041},{"date":"2017-06-28","close":96909.8147},{"date":"2017-06-29","close":96919.9935},{"date":"2017-06-30","close":96925.0829},{"date":"2017-07-03","close":96930.1724},{"date":"2017-07-04","close":96934.2439},{"date":"2017-07-05","close":96938.3154},{"date":"2017-07-06","close":96948.4943},{"date":"2017-07-07","close":96958.6732},{"date":"2017-07-10","close":96958.6732},{"date":"2017-07-11","close":96963.7626},{"date":"2017-07-12","close":96971.9057},{"date":"2017-07-13","close":96982.0845},{"date":"2017-07-14","close":96982.0845},{"date":"2017-07-17","close":96992.2634},{"date":"2017-07-18","close":96995.317},{"date":"2017-07-19","close":96995.317},{"date":"2017-07-20","close":97010.5853},{"date":"2017-07-21","close":97015.6747},{"date":"2017-07-24","close":97015.6747},{"date":"2017-07-25","close":97015.6747},{"date":"2017-07-26","close":97025.8536},{"date":"2017-07-27","close":97036.0324},{"date":"2017-07-28","close":97041.1219},{"date":"2017-07-31","close":97045.1934},{"date":"2017-08-01","close":97049.265},{"date":"2017-08-02","close":97054.3544},{"date":"2017-08-03","close":97068.6048},{"date":"2017-08-04","close":97068.6048},{"date":"2017-08-07","close":97068.6048},{"date":"2017-08-08","close":97068.6048},{"date":"2017-08-09","close":97063.5153},{"date":"2017-08-10","close":97059.4438},{"date":"2017-08-11","close":97068.6048},{"date":"2017-08-14","close":97068.6048},{"date":"2017-08-16","close":97063.5153},{"date":"2017-08-17","close":97073.6942},{"date":"2017-08-18","close":97073.6942},{"date":"2017-08-21","close":97078.7836},{"date":"2017-08-22","close":97088.9625},{"date":"2017-08-23","close":97088.9625},{"date":"2017-08-24","close":97103.2129},{"date":"2017-08-25","close":97103.2129},{"date":"2017-08-28","close":97111.356},{"date":"2017-08-29","close":97115.4275},{"date":"2017-08-30","close":97111.356},{"date":"2017-08-31","close":97130.6958},{"date":"2017-09-01","close":97145.9641},{"date":"2017-09-04","close":97151.0535},{"date":"2017-09-05","close":97155.125},{"date":"2017-09-06","close":97159.1966},{"date":"2017-09-07","close":97169.3754},{"date":"2017-09-08","close":97169.3754},{"date":"2017-09-11","close":97174.4649},{"date":"2017-09-12","close":97174.4649},{"date":"2017-09-13","close":97174.4649},{"date":"2017-09-14","close":97184.6437},{"date":"2017-09-15","close":97184.6437},{"date":"2017-09-18","close":97189.7331},{"date":"2017-09-19","close":97193.8047},{"date":"2017-09-20","close":97189.7331},{"date":"2017-09-21","close":97209.073},{"date":"2017-09-22","close":97209.073},{"date":"2017-09-25","close":97209.073},{"date":"2017-09-26","close":97214.1624},{"date":"2017-09-27","close":97203.9835},{"date":"2017-09-28","close":97203.9835},{"date":"2017-09-29","close":97237.5738},{"date":"2017-10-10","close":97237.5738},{"date":"2017-10-11","close":97242.6632},{"date":"2017-10-12","close":97247.7526},{"date":"2017-10-13","close":97242.6632},{"date":"2017-10-16","close":97247.7526},{"date":"2017-10-17","close":97247.7526},{"date":"2017-10-18","close":97237.5738},{"date":"2017-10-19","close":97252.842},{"date":"2017-10-20","close":97203.9835},{"date":"2017-10-23","close":97184.6437},{"date":"2017-10-24","close":97209.073},{"date":"2017-10-25","close":97214.1624},{"date":"2017-10-26","close":97223.3234},{"date":"2017-10-27","close":97198.8941},{"date":"2017-10-30","close":97189.7331},{"date":"2017-10-31","close":97193.8047},{"date":"2017-11-01","close":97184.6437},{"date":"2017-11-02","close":97198.8941},{"date":"2017-11-03","close":97223.3234},{"date":"2017-11-06","close":97228.4128},{"date":"2017-11-07","close":97232.4843},{"date":"2017-11-08","close":97242.6632},{"date":"2017-11-09","close":97252.842},{"date":"2017-11-10","close":97256.9136},{"date":"2017-11-13","close":97256.9136},{"date":"2017-11-14","close":97260.9851},{"date":"2017-11-15","close":97260.9851},{"date":"2017-11-16","close":97270.1461},{"date":"2017-11-17","close":97270.1461},{"date":"2017-11-20","close":97274.2176},{"date":"2017-11-21","close":97284.3965},{"date":"2017-11-22","close":97293.5574},{"date":"2017-11-23","close":97298.6469},{"date":"2017-11-24","close":97307.8078},{"date":"2017-11-27","close":97307.8078},{"date":"2017-11-28","close":97312.8973},{"date":"2017-11-29","close":97323.0761},{"date":"2017-11-30","close":97336.3086},{"date":"2017-12-01","close":97341.3981},{"date":"2017-12-04","close":97356.6663},{"date":"2017-12-05","close":97361.7558},{"date":"2017-12-06","close":97366.8452},{"date":"2017-12-07","close":97386.185},{"date":"2017-12-08","close":97391.2744},{"date":"2017-12-11","close":97401.4533},{"date":"2017-12-12","close":97411.6322},{"date":"2017-12-13","close":97411.6322},{"date":"2017-12-14","close":97429.9541},{"date":"2017-12-15","close":97424.8647},{"date":"2017-12-18","close":97424.8647},{"date":"2017-12-19","close":97429.9541},{"date":"2017-12-20","close":97439.1151},{"date":"2017-12-21","close":97453.3655},{"date":"2017-12-22","close":97449.2939},{"date":"2017-12-26","close":97449.2939},{"date":"2017-12-27","close":97467.6159},{"date":"2017-12-28","close":97467.6159},{"date":"2018-01-02","close":95758.8516},{"date":"2018-01-03","close":95777.9922},{"date":"2018-01-04","close":95801.9219},{"date":"2018-01-05","close":95801.9219},{"date":"2018-01-08","close":95811.4922},{"date":"2018-01-09","close":95821.0625},{"date":"2018-01-10","close":95825.8672},{"date":"2018-01-11","close":95840.2031},{"date":"2018-01-12","close":95849.7812},{"date":"2018-01-15","close":95845.0},{"date":"2018-01-16","close":95849.7812},{"date":"2018-01-17","close":95854.5703},{"date":"2018-01-18","close":95868.9219},{"date":"2018-01-19","close":95878.4922},{"date":"2018-01-22","close":95883.2891},{"date":"2018-01-23","close":95892.8438},{"date":"2018-01-24","close":95897.6484},{"date":"2018-01-25","close":95911.9766},{"date":"2018-01-26","close":95921.5938},{"date":"2018-01-29","close":95926.3281},{"date":"2018-01-30","close":95921.5938},{"date":"2018-01-31","close":95926.3281},{"date":"2018-02-01","close":95940.7109},{"date":"2018-02-02","close":95940.7109},{"date":"2018-02-05","close":97683.4076},{"date":"2018-02-06","close":95955.0703},{"date":"2018-02-07","close":95959.8359},{"date":"2018-02-08","close":95974.2109},{"date":"2018-02-09","close":95978.9922},{"date":"2018-02-12","close":95983.7812},{"date":"2018-02-13","close":96002.9297},{"date":"2018-02-14","close":96007.7188},{"date":"2018-02-19","close":96012.4922},{"date":"2018-02-20","close":96012.4922},{"date":"2018-02-21","close":96017.2891},{"date":"2018-02-22","close":96031.625},{"date":"2018-02-23","close":96041.2188},{"date":"2018-02-26","close":96046.0},{"date":"2018-02-27","close":96060.3516},{"date":"2018-02-28","close":96069.9297},{"date":"2018-03-02","close":97813.6969},{"date":"2018-03-05","close":97808.6075},{"date":"2018-03-06","close":96074.7188},{"date":"2018-03-07","close":96079.4922},{"date":"2018-03-08","close":96084.2969},{"date":"2018-03-09","close":96084.2969},{"date":"2018-03-12","close":96089.0703},{"date":"2018-03-13","close":96089.0703},{"date":"2018-03-14","close":96093.8516},{"date":"2018-03-15","close":96108.2188},{"date":"2018-03-16","close":96117.7812},{"date":"2018-03-19","close":96122.5859},{"date":"2018-03-20","close":96127.3438},{"date":"2018-03-21","close":96127.3438},{"date":"2018-03-22","close":96146.5078},{"date":"2018-03-23","close":96156.0625},{"date":"2018-03-26","close":96156.0625},{"date":"2018-03-27","close":96160.8516},{"date":"2018-03-28","close":96165.6484},{"date":"2018-03-29","close":96184.7734},{"date":"2018-03-30","close":96189.5625},{"date":"2018-04-02","close":96189.5625},{"date":"2018-04-03","close":96199.1406},{"date":"2018-04-04","close":96213.5078},{"date":"2018-04-05","close":96223.0703},{"date":"2018-04-06","close":96237.4453},{"date":"2018-04-09","close":96237.4453},{"date":"2018-04-10","close":96242.2109},{"date":"2018-04-11","close":96247.0},{"date":"2018-04-12","close":96261.3359},{"date":"2018-04-13","close":96270.9375},{"date":"2018-04-16","close":96280.4844},{"date":"2018-04-17","close":96280.4844},{"date":"2018-04-18","close":96285.2969},{"date":"2018-04-19","close":96299.6484},{"date":"2018-04-20","close":96299.6484},{"date":"2018-04-23","close":96309.2188},{"date":"2018-04-24","close":96314.0},{"date":"2018-04-25","close":96318.7812},{"date":"2018-04-26","close":96323.5859},{"date":"2018-04-27","close":96342.7188},{"date":"2018-04-30","close":96342.7188},{"date":"2018-05-02","close":96357.0781},{"date":"2018-05-03","close":96366.6484},{"date":"2018-05-04","close":96376.2109},{"date":"2018-05-08","close":96366.6484},{"date":"2018-05-09","close":96371.4297},{"date":"2018-05-10","close":96381.0156},{"date":"2018-05-11","close":96381.0156},{"date":"2018-05-14","close":96381.0156},{"date":"2018-05-15","close":96390.5781},{"date":"2018-05-16","close":96395.3594},{"date":"2018-05-17","close":96419.2969},{"date":"2018-05-18","close":96433.6641},{"date":"2018-05-21","close":96448.0078},{"date":"2018-05-23","close":96443.2031},{"date":"2018-05-24","close":96462.3516},{"date":"2018-05-25","close":96471.9375},{"date":"2018-05-28","close":96476.7109},{"date":"2018-05-29","close":96471.9375},{"date":"2018-05-30","close":96481.4922},{"date":"2018-05-31","close":96491.0703},{"date":"2018-06-01","close":96500.6562},{"date":"2018-06-04","close":96510.2188},{"date":"2018-06-05","close":96519.7812},{"date":"2018-06-07","close":96529.3594},{"date":"2018-06-08","close":96534.1484},{"date":"2018-06-11","close":96543.7109},{"date":"2018-06-12","close":96543.7109},{"date":"2018-06-14","close":96553.2891},{"date":"2018-06-15","close":96553.2891},{"date":"2018-06-18","close":96558.0859},{"date":"2018-06-19","close":96562.875},{"date":"2018-06-20","close":96562.875},{"date":"2018-06-21","close":96582.0156},{"date":"2018-06-22","close":96582.0156},{"date":"2018-06-25","close":96591.5859},{"date":"2018-06-26","close":96591.5859},{"date":"2018-06-27","close":96591.5859},{"date":"2018-06-28","close":96605.9375},{"date":"2018-06-29","close":96620.2891},{"date":"2018-07-02","close":96620.2891},{"date":"2018-07-03","close":96634.6562},{"date":"2018-07-04","close":96634.6562},{"date":"2018-07-05","close":96658.5781},{"date":"2018-07-06","close":96658.5781},{"date":"2018-07-09","close":96672.9375},{"date":"2018-07-10","close":96677.7266},{"date":"2018-07-11","close":96677.7266},{"date":"2018-07-12","close":96701.6406},{"date":"2018-07-13","close":96687.2969},{"date":"2018-07-16","close":96687.2969},{"date":"2018-07-17","close":96696.8672},{"date":"2018-07-18","close":96711.2188},{"date":"2018-07-19","close":96725.5938},{"date":"2018-07-20","close":96735.1484},{"date":"2018-07-23","close":96739.9297},{"date":"2018-07-24","close":96739.9297},{"date":"2018-07-25","close":96744.7266},{"date":"2018-07-26","close":96759.0781},{"date":"2018-07-27","close":96763.8594},{"date":"2018-07-30","close":96759.0781},{"date":"2018-07-31","close":96763.8594},{"date":"2018-08-01","close":96773.4297},{"date":"2018-08-02","close":96783.0234},{"date":"2018-08-03","close":96787.8047},{"date":"2018-08-06","close":96792.5859},{"date":"2018-08-07","close":96802.1484},{"date":"2018-08-08","close":96811.7188},{"date":"2018-08-09","close":96826.0703},{"date":"2018-08-10","close":96835.6562},{"date":"2018-08-13","close":96845.2188},{"date":"2018-08-14","close":96845.2188},{"date":"2018-08-16","close":96859.5859},{"date":"2018-08-17","close":96869.1484},{"date":"2018-08-20","close":96873.9375},{"date":"2018-08-21","close":96878.7266},{"date":"2018-08-22","close":96893.0703},{"date":"2018-08-23","close":96907.4453},{"date":"2018-08-24","close":96912.2344},{"date":"2018-08-27","close":96912.2344},{"date":"2018-08-28","close":96917.0156},{"date":"2018-08-29","close":96926.5859},{"date":"2018-08-30","close":96936.1562},{"date":"2018-08-31","close":96936.1562},{"date":"2018-09-03","close":96955.3125},{"date":"2018-09-04","close":96960.0781},{"date":"2018-09-05","close":96969.6484},{"date":"2018-09-06","close":96984.0156},{"date":"2018-09-07","close":96979.2266},{"date":"2018-09-10","close":96984.0156},{"date":"2018-09-11","close":96988.8047},{"date":"2018-09-12","close":96984.0156},{"date":"2018-09-13","close":97003.1562},{"date":"2018-09-14","close":96993.5781},{"date":"2018-09-17","close":96988.8047},{"date":"2018-09-18","close":96993.5781},{"date":"2018-09-19","close":96993.5781},{"date":"2018-09-20","close":97007.9453},{"date":"2018-09-21","close":97003.1562},{"date":"2018-09-27","close":97022.2969},{"date":"2018-09-28","close":97027.0859},{"date":"2018-10-01","close":97036.6484},{"date":"2018-10-02","close":97041.4375},{"date":"2018-10-04","close":97046.2266},{"date":"2018-10-05","close":97051.0312},{"date":"2018-10-08","close":97051.0312},{"date":"2018-10-10","close":97065.375},{"date":"2018-10-11","close":97079.7344},{"date":"2018-10-12","close":97084.5156},{"date":"2018-10-15","close":97089.2969},{"date":"2018-10-16","close":97089.2969},{"date":"2018-10-17","close":97084.5156},{"date":"2018-10-18","close":97103.6641},{"date":"2018-10-19","close":97113.2266},{"date":"2018-10-22","close":97113.2266},{"date":"2018-10-23","close":97122.8047},{"date":"2018-10-24","close":97122.8047},{"date":"2018-10-25","close":97127.5859},{"date":"2018-10-26","close":97132.375},{"date":"2018-10-29","close":97141.9453},{"date":"2018-10-30","close":97156.3125},{"date":"2018-10-31","close":97156.3125},{"date":"2018-11-01","close":97165.8672},{"date":"2018-11-02","close":97170.6641},{"date":"2018-11-05","close":97180.2266},{"date":"2018-11-06","close":97189.7969},{"date":"2018-11-07","close":97199.3594},{"date":"2018-11-08","close":97213.7344},{"date":"2018-11-09","close":97218.5078},{"date":"2018-11-12","close":97223.3047},{"date":"2018-11-13","close":97228.0938},{"date":"2018-11-14","close":97232.8672},{"date":"2018-11-15","close":97242.4453},{"date":"2018-11-16","close":97247.2344},{"date":"2018-11-19","close":97252.0156},{"date":"2018-11-20","close":97252.0156},{"date":"2018-11-21","close":97256.8047},{"date":"2018-11-22","close":97266.3672},{"date":"2018-11-23","close":97271.1562},{"date":"2018-11-26","close":97275.9531},{"date":"2018-11-27","close":97280.7344},{"date":"2018-11-28","close":97280.7344},{"date":"2018-11-29","close":97304.6641},{"date":"2018-11-30","close":97309.4453},{"date":"2018-12-03","close":97309.4453},{"date":"2018-12-04","close":97319.0234},{"date":"2018-12-05","close":97319.0234},{"date":"2018-12-06","close":97328.5859},{"date":"2018-12-07","close":97342.9375},{"date":"2018-12-10","close":97347.7344},{"date":"2018-12-11","close":97352.5156},{"date":"2018-12-12","close":97362.0781},{"date":"2018-12-13","close":97376.4375},{"date":"2018-12-14","close":97381.2266},{"date":"2018-12-17","close":97390.8047},{"date":"2018-12-18","close":97400.375},{"date":"2018-12-19","close":97400.375},{"date":"2018-12-20","close":97414.7344},{"date":"2018-12-21","close":97424.3125},{"date":"2018-12-24","close":97424.3125},{"date":"2018-12-26","close":97429.0781},{"date":"2018-12-27","close":97448.5703},{"date":"2018-12-28","close":97458.3203},{"date":"2019-01-02","close":97472.9297},{"date":"2019-01-03","close":97482.6719},{"date":"2019-01-04","close":97502.1562},{"date":"2019-01-07","close":97502.1562},{"date":"2019-01-08","close":99271.3088},{"date":"2019-01-09","close":97511.8984},{"date":"2019-01-10","close":97531.3906},{"date":"2019-01-11","close":97536.25},{"date":"2019-01-14","close":97541.1328},{"date":"2019-01-15","close":97546.0078},{"date":"2019-01-16","close":97546.0078},{"date":"2019-01-17","close":97560.6094},{"date":"2019-01-18","close":97560.6094},{"date":"2019-01-21","close":97570.3438},{"date":"2019-01-22","close":97570.3438},{"date":"2019-01-23","close":97580.1016},{"date":"2019-01-24","close":97589.8516},{"date":"2019-01-25","close":97594.7188},{"date":"2019-01-28","close":97594.7188},{"date":"2019-01-29","close":97599.5859},{"date":"2019-01-30","close":97604.4531},{"date":"2019-01-31","close":97628.8047},{"date":"2019-02-01","close":97638.5391},{"date":"2019-02-07","close":97648.2969},{"date":"2019-02-08","close":97658.0391},{"date":"2019-02-11","close":97662.9062},{"date":"2019-02-12","close":97672.6406},{"date":"2019-02-13","close":97672.6406},{"date":"2019-02-14","close":97687.2656},{"date":"2019-02-15","close":97687.2656},{"date":"2019-02-18","close":97697.0078},{"date":"2019-02-19","close":97701.8906},{"date":"2019-02-20","close":97701.8906},{"date":"2019-02-21","close":97711.6172},{"date":"2019-02-22","close":97716.4922},{"date":"2019-02-25","close":97721.3672},{"date":"2019-02-26","close":97721.3672},{"date":"2019-02-27","close":97745.7188},{"date":"2019-02-28","close":97755.4531},{"date":"2019-03-04","close":97760.3438},{"date":"2019-03-05","close":97760.3438},{"date":"2019-03-06","close":97765.1953},{"date":"2019-03-07","close":97779.8203},{"date":"2019-03-08","close":97789.5625},{"date":"2019-03-11","close":97794.4219},{"date":"2019-03-12","close":97799.3125},{"date":"2019-03-13","close":97804.1797},{"date":"2019-03-14","close":97813.9141},{"date":"2019-03-15","close":97823.6641},{"date":"2019-03-18","close":97828.5312},{"date":"2019-03-19","close":97828.5312},{"date":"2019-03-20","close":97838.2734},{"date":"2019-03-21","close":97848.0234},{"date":"2019-03-22","close":97848.0234},{"date":"2019-03-25","close":97857.75},{"date":"2019-03-26","close":97862.6406},{"date":"2019-03-27","close":97882.1094},{"date":"2019-03-28","close":97901.5938},{"date":"2019-03-29","close":97916.2109},{"date":"2019-04-01","close":97916.2109},{"date":"2019-04-02","close":97921.0859},{"date":"2019-04-03","close":97930.8203},{"date":"2019-04-04","close":97940.5625},{"date":"2019-04-05","close":97950.3203},{"date":"2019-04-08","close":97955.1875},{"date":"2019-04-09","close":97960.0469},{"date":"2019-04-10","close":97964.9453},{"date":"2019-04-11","close":97974.6641},{"date":"2019-04-12","close":97979.5312},{"date":"2019-04-15","close":97984.4141},{"date":"2019-04-16","close":97984.4141},{"date":"2019-04-17","close":97989.2891},{"date":"2019-04-18","close":97999.0312},{"date":"2019-04-19","close":98013.6406},{"date":"2019-04-22","close":98013.6406},{"date":"2019-04-23","close":98018.5078},{"date":"2019-04-24","close":98023.3828},{"date":"2019-04-25","close":98037.9844},{"date":"2019-04-26","close":98042.8594},{"date":"2019-04-29","close":98052.6172},{"date":"2019-04-30","close":98062.3516},{"date":"2019-05-02","close":98076.9688},{"date":"2019-05-03","close":98081.8281},{"date":"2019-05-07","close":98086.7109},{"date":"2019-05-08","close":98096.4453},{"date":"2019-05-09","close":98106.1875},{"date":"2019-05-10","close":98111.0547},{"date":"2019-05-13","close":98125.6641},{"date":"2019-05-14","close":98130.5391},{"date":"2019-05-15","close":98135.4297},{"date":"2019-05-16","close":98150.0312},{"date":"2019-05-17","close":98159.7656},{"date":"2019-05-20","close":98159.7656},{"date":"2019-05-21","close":98169.5391},{"date":"2019-05-22","close":98174.375},{"date":"2019-05-23","close":98189.0},{"date":"2019-05-24","close":98189.0},{"date":"2019-05-27","close":98193.8594},{"date":"2019-05-28","close":98198.7422},{"date":"2019-05-29","close":98203.625},{"date":"2019-05-30","close":98223.1016},{"date":"2019-05-31","close":98232.8438},{"date":"2019-06-03","close":98247.4609},{"date":"2019-06-04","close":98257.1953},{"date":"2019-06-05","close":98271.8203},{"date":"2019-06-07","close":98281.5625},{"date":"2019-06-10","close":98286.4297},{"date":"2019-06-11","close":98296.1719},{"date":"2019-06-12","close":98305.9219},{"date":"2019-06-13","close":98340.0156},{"date":"2019-06-14","close":98340.0156},{"date":"2019-06-17","close":98349.7656},{"date":"2019-06-18","close":98359.5},{"date":"2019-06-19","close":98354.625},{"date":"2019-06-20","close":98369.2422},{"date":"2019-06-21","close":98383.8516},{"date":"2019-06-24","close":98378.9688},{"date":"2019-06-25","close":98378.9688},{"date":"2019-06-26","close":98378.9688},{"date":"2019-06-27","close":98383.8516},{"date":"2019-06-28","close":98393.6016},{"date":"2019-07-01","close":98398.4609},{"date":"2019-07-02","close":98403.3359},{"date":"2019-07-03","close":98413.0703},{"date":"2019-07-04","close":98432.5625},{"date":"2019-07-05","close":98442.3047},{"date":"2019-07-08","close":98442.3047},{"date":"2019-07-09","close":98452.0625},{"date":"2019-07-10","close":98456.9062},{"date":"2019-07-11","close":98466.6484},{"date":"2019-07-12","close":98486.1484},{"date":"2019-07-15","close":98491.0156},{"date":"2019-07-16","close":98500.7578},{"date":"2019-07-17","close":98505.625},{"date":"2019-07-18","close":98525.1172},{"date":"2019-07-19","close":98539.7266},{"date":"2019-07-22","close":98549.4688},{"date":"2019-07-23","close":98559.2109},{"date":"2019-07-24","close":98568.9609},{"date":"2019-07-25","close":98588.4375},{"date":"2019-07-26","close":98593.3047},{"date":"2019-07-29","close":98603.0469},{"date":"2019-07-30","close":98603.0469},{"date":"2019-07-31","close":98612.7891},{"date":"2019-08-01","close":98622.5391},{"date":"2019-08-02","close":98622.5391},{"date":"2019-08-05","close":98642.0312},{"date":"2019-08-06","close":98661.5},{"date":"2019-08-07","close":98671.2422},{"date":"2019-08-08","close":98680.9844},{"date":"2019-08-09","close":98690.7344},{"date":"2019-08-12","close":98690.7344},{"date":"2019-08-13","close":98700.4766},{"date":"2019-08-14","close":98715.0938},{"date":"2019-08-16","close":98719.9609},{"date":"2019-08-19","close":98724.8438},{"date":"2019-08-20","close":98734.5781},{"date":"2019-08-21","close":98734.5781},{"date":"2019-08-22","close":98749.1797},{"date":"2019-08-23","close":98754.0625},{"date":"2019-08-26","close":98754.0625},{"date":"2019-08-27","close":98758.9453},{"date":"2019-08-28","close":98749.1797},{"date":"2019-08-29","close":98758.9453},{"date":"2019-08-30","close":98758.9453},{"date":"2019-09-02","close":98754.0625},{"date":"2019-09-03","close":98744.3281},{"date":"2019-09-04","close":98749.1797},{"date":"2019-09-05","close":98744.3281},{"date":"2019-09-06","close":98749.1797},{"date":"2019-09-09","close":98739.4453},{"date":"2019-09-10","close":98754.0625},{"date":"2019-09-11","close":98758.9453},{"date":"2019-09-16","close":98754.0625},{"date":"2019-09-17","close":98749.1797},{"date":"2019-09-18","close":98758.9453},{"date":"2019-09-19","close":98763.7969},{"date":"2019-09-20","close":98763.7969},{"date":"2019-09-23","close":98763.7969},{"date":"2019-09-24","close":98758.9453},{"date":"2019-09-25","close":98763.7969},{"date":"2019-09-26","close":98768.6875},{"date":"2019-09-27","close":98773.5547},{"date":"2019-09-30","close":98778.4219},{"date":"2019-10-01","close":98788.1641},{"date":"2019-10-02","close":98797.8906},{"date":"2019-10-04","close":98802.7812},{"date":"2019-10-07","close":98822.25},{"date":"2019-10-08","close":98831.9922},{"date":"2019-10-10","close":98841.75},{"date":"2019-10-11","close":98841.75},{"date":"2019-10-14","close":98851.4844},{"date":"2019-10-15","close":98851.4844},{"date":"2019-10-16","close":98861.2344},{"date":"2019-10-17","close":98875.8359},{"date":"2019-10-18","close":98875.8359},{"date":"2019-10-21","close":98875.8359},{"date":"2019-10-22","close":98875.8359},{"date":"2019-10-23","close":98885.5781},{"date":"2019-10-24","close":98885.5781},{"date":"2019-10-25","close":98880.7188},{"date":"2019-10-28","close":98885.5781},{"date":"2019-10-29","close":98885.5781},{"date":"2019-10-30","close":98885.5781},{"date":"2019-10-31","close":98905.0625},{"date":"2019-11-01","close":98905.0625},{"date":"2019-11-04","close":98909.9531},{"date":"2019-11-05","close":98909.9531},{"date":"2019-11-06","close":98914.8125},{"date":"2019-11-07","close":98924.5547},{"date":"2019-11-08","close":98929.4297},{"date":"2019-11-11","close":98924.5547},{"date":"2019-11-12","close":98929.4297},{"date":"2019-11-13","close":98929.4297},{"date":"2019-11-14","close":98934.2812},{"date":"2019-11-15","close":98939.1641},{"date":"2019-11-18","close":98939.1641},{"date":"2019-11-19","close":98948.9062},{"date":"2019-11-20","close":98944.0469},{"date":"2019-11-21","close":98958.6562},{"date":"2019-11-22","close":98958.6562},{"date":"2019-11-25","close":98973.2734},{"date":"2019-11-26","close":98968.3906},{"date":"2019-11-27","close":98973.2734},{"date":"2019-11-28","close":98983.0},{"date":"2019-11-29","close":98983.0},{"date":"2019-12-02","close":98997.6328},{"date":"2019-12-03","close":99002.4766},{"date":"2019-12-04","close":99007.3672},{"date":"2019-12-05","close":99017.1016},{"date":"2019-12-06","close":99021.9688},{"date":"2019-12-09","close":99021.9688},{"date":"2019-12-10","close":99026.8516},{"date":"2019-12-11","close":99031.7266},{"date":"2019-12-12","close":99041.4609},{"date":"2019-12-13","close":99041.4609},{"date":"2019-12-16","close":99046.3438},{"date":"2019-12-17","close":99056.0703},{"date":"2019-12-18","close":99056.0703},{"date":"2019-12-19","close":99065.8203},{"date":"2019-12-20","close":99070.6797},{"date":"2019-12-23","close":99080.4375},{"date":"2019-12-24","close":99075.5625},{"date":"2019-12-26","close":99090.1719},{"date":"2019-12-27","close":99104.7891},{"date":"2019-12-30","close":99109.6562},{"date":"2020-01-02","close":99129.1484},{"date":"2020-01-03","close":99143.7656},{"date":"2020-01-06","close":99158.3594},{"date":"2020-01-07","close":99163.2578},{"date":"2020-01-08","close":99163.2578},{"date":"2020-01-09","close":99172.9844},{"date":"2020-01-10","close":99177.8672},{"date":"2020-01-13","close":99172.9844},{"date":"2020-01-14","close":99177.8672},{"date":"2020-01-15","close":99187.5859},{"date":"2020-01-16","close":99192.4688},{"date":"2020-01-17","close":99197.3438},{"date":"2020-01-20","close":99197.3438},{"date":"2020-01-21","close":99197.3438},{"date":"2020-01-22","close":99221.6875},{"date":"2020-01-23","close":99226.5703},{"date":"2020-01-28","close":99231.4453},{"date":"2020-01-29","close":99241.1875},{"date":"2020-01-30","close":99260.6641},{"date":"2020-01-31","close":99270.4062},{"date":"2020-02-03","close":99275.2812},{"date":"2020-02-04","close":99285.0234},{"date":"2020-02-05","close":99285.0234},{"date":"2020-02-06","close":99299.6406},{"date":"2020-02-07","close":99299.6406},{"date":"2020-02-10","close":99314.25},{"date":"2020-02-11","close":99314.25},{"date":"2020-02-12","close":99323.9844},{"date":"2020-02-13","close":99328.8672},{"date":"2020-02-14","close":99328.8672},{"date":"2020-02-17","close":99333.75},{"date":"2020-02-18","close":99333.75},{"date":"2020-02-19","close":99353.2188},{"date":"2020-02-20","close":99367.8359},{"date":"2020-02-21","close":99372.6953},{"date":"2020-02-24","close":99392.1875},{"date":"2020-02-25","close":99401.9219},{"date":"2020-02-26","close":99406.8047},{"date":"2020-02-27","close":99406.8047},{"date":"2020-02-28","close":99406.8047},{"date":"2020-03-02","close":99421.4062},{"date":"2020-03-03","close":99421.4062},{"date":"2020-03-04","close":99426.2891},{"date":"2020-03-05","close":99460.3984},{"date":"2020-03-06","close":99465.2578},{"date":"2020-03-09","close":99470.1328},{"date":"2020-03-10","close":99484.7344},{"date":"2020-03-11","close":99484.7344},{"date":"2020-03-12","close":99484.7344},{"date":"2020-03-13","close":99484.7344},{"date":"2020-03-16","close":99484.7344},{"date":"2020-03-17","close":99513.9844},{"date":"2020-03-18","close":99567.5469},{"date":"2020-03-19","close":99562.6953},{"date":"2020-03-20","close":99528.5781},{"date":"2020-03-23","close":99528.5781},{"date":"2020-03-24","close":99523.7188},{"date":"2020-03-25","close":99509.1016},{"date":"2020-03-26","close":99494.4922},{"date":"2020-03-27","close":99499.3594},{"date":"2020-03-30","close":99499.3594},{"date":"2020-03-31","close":99504.2266},{"date":"2020-04-01","close":99518.8359},{"date":"2020-04-02","close":99533.4531},{"date":"2020-04-03","close":99557.8047},{"date":"2020-04-06","close":99572.4219},{"date":"2020-04-07","close":99591.9062},{"date":"2020-04-08","close":99601.6562},{"date":"2020-04-09","close":99616.2812},{"date":"2020-04-10","close":99626.0},{"date":"2020-04-13","close":99626.0},{"date":"2020-04-14","close":99626.0},{"date":"2020-04-16","close":99630.8828},{"date":"2020-04-17","close":99630.8828},{"date":"2020-04-20","close":99635.75},{"date":"2020-04-21","close":99635.75},{"date":"2020-04-22","close":99635.75},{"date":"2020-04-23","close":99655.2188},{"date":"2020-04-24","close":99669.8438},{"date":"2020-04-27","close":99679.6016},{"date":"2020-04-28","close":99689.3359},{"date":"2020-04-29","close":99694.2031},{"date":"2020-05-04","close":99689.3359},{"date":"2020-05-06","close":99703.9453},{"date":"2020-05-07","close":99713.6875},{"date":"2020-05-08","close":99723.4375},{"date":"2020-05-11","close":99728.3047},{"date":"2020-05-12","close":99733.1641},{"date":"2020-05-13","close":99742.9141},{"date":"2020-05-14","close":99747.7812},{"date":"2020-05-15","close":99762.3984},{"date":"2020-05-18","close":99772.1484},{"date":"2020-05-19","close":99777.0078},{"date":"2020-05-20","close":99781.8906},{"date":"2020-05-21","close":99791.6172},{"date":"2020-05-22","close":99796.5078},{"date":"2020-05-25","close":99806.2656},{"date":"2020-05-26","close":99815.9844},{"date":"2020-05-27","close":99815.9844},{"date":"2020-05-28","close":99840.3516},{"date":"2020-05-29","close":99884.1875},{"date":"2020-06-01","close":99893.9141},{"date":"2020-06-02","close":99898.7969},{"date":"2020-06-03","close":99903.6562},{"date":"2020-06-04","close":99893.9141},{"date":"2020-06-05","close":99893.9141},{"date":"2020-06-08","close":99889.0547},{"date":"2020-06-09","close":99893.9141},{"date":"2020-06-10","close":99898.7969},{"date":"2020-06-11","close":99908.5547},{"date":"2020-06-12","close":99898.7969},{"date":"2020-06-15","close":99889.0547},{"date":"2020-06-16","close":99879.3047},{"date":"2020-06-17","close":99874.4453},{"date":"2020-06-18","close":99889.0547},{"date":"2020-06-19","close":101693.876},{"date":"2020-06-22","close":99903.6562},{"date":"2020-06-23","close":99903.6562},{"date":"2020-06-24","close":99908.5547},{"date":"2020-06-25","close":99918.2812},{"date":"2020-06-26","close":99918.2812},{"date":"2020-06-29","close":99908.5547},{"date":"2020-06-30","close":99918.2812},{"date":"2020-07-01","close":99928.0156},{"date":"2020-07-02","close":99942.6484},{"date":"2020-07-03","close":101758.0028},{"date":"2020-07-06","close":99947.5078},{"date":"2020-07-07","close":99957.2578},{"date":"2020-07-08","close":99952.375},{"date":"2020-07-09","close":99971.8594},{"date":"2020-07-10","close":99971.8594},{"date":"2020-07-13","close":99962.1172},{"date":"2020-07-14","close":99976.7344},{"date":"2020-07-15","close":99966.9844},{"date":"2020-07-16","close":99971.8594},{"date":"2020-07-17","close":99986.4688},{"date":"2020-07-20","close":99986.4688},{"date":"2020-07-21","close":99991.3594},{"date":"2020-07-22","close":99996.2266},{"date":"2020-07-23","close":99996.2266},{"date":"2020-07-24","close":100001.0781},{"date":"2020-07-27","close":100001.0781},{"date":"2020-07-28","close":100010.8438},{"date":"2020-07-29","close":100015.6875},{"date":"2020-07-30","close":100015.6875},{"date":"2020-07-31","close":100025.4688},{"date":"2020-08-03","close":100015.6875},{"date":"2020-08-04","close":100020.5781},{"date":"2020-08-05","close":100025.4688},{"date":"2020-08-06","close":100025.4688},{"date":"2020-08-07","close":100035.1875},{"date":"2020-08-10","close":100025.4688},{"date":"2020-08-11","close":100025.4688},{"date":"2020-08-12","close":100044.9219},{"date":"2020-08-13","close":100040.0625},{"date":"2020-08-14","close":100040.0625},{"date":"2020-08-18","close":100035.1875},{"date":"2020-08-19","close":100035.1875},{"date":"2020-08-20","close":100044.9219},{"date":"2020-08-21","close":100040.0625},{"date":"2020-08-24","close":100044.9219},{"date":"2020-08-25","close":100040.0625},{"date":"2020-08-26","close":100040.0625},{"date":"2020-08-27","close":100040.0625},{"date":"2020-08-28","close":100030.3125},{"date":"2020-08-31","close":100030.3125},{"date":"2020-09-01","close":100030.3125},{"date":"2020-09-02","close":100040.0625},{"date":"2020-09-03","close":100030.3125},{"date":"2020-09-04","close":100035.1875},{"date":"2020-09-07","close":100030.3125},{"date":"2020-09-08","close":100030.3125},{"date":"2020-09-09","close":100030.3125},{"date":"2020-09-10","close":100044.9219},{"date":"2020-09-11","close":100040.0625},{"date":"2020-09-14","close":100044.9219},{"date":"2020-09-15","close":100044.9219},{"date":"2020-09-16","close":100044.9219},{"date":"2020-09-17","close":100049.7969},{"date":"2020-09-18","close":100044.9219},{"date":"2020-09-21","close":100040.0625},{"date":"2020-09-22","close":100040.0625},{"date":"2020-09-23","close":100040.0625},{"date":"2020-09-24","close":100054.6719},{"date":"2020-09-25","close":100054.6719},{"date":"2020-09-28","close":100064.4141},{"date":"2020-09-29","close":100054.6719},{"date":"2020-10-05","close":100059.5625},{"date":"2020-10-06","close":100064.4141},{"date":"2020-10-07","close":100074.1562},{"date":"2020-10-08","close":100079.0312},{"date":"2020-10-12","close":100083.8906},{"date":"2020-10-13","close":100079.0312},{"date":"2020-10-14","close":100093.6484},{"date":"2020-10-15","close":100088.7812},{"date":"2020-10-16","close":100098.5156},{"date":"2020-10-19","close":100093.6484},{"date":"2020-10-20","close":100098.5156},{"date":"2020-10-21","close":100103.375},{"date":"2020-10-22","close":100108.2578},{"date":"2020-10-23","close":100113.125},{"date":"2020-10-26","close":100117.9922},{"date":"2020-10-27","close":100113.125},{"date":"2020-10-28","close":100122.8672},{"date":"2020-10-29","close":100127.7578},{"date":"2020-10-30","close":100122.8672},{"date":"2020-11-02","close":100127.7578},{"date":"2020-11-03","close":100132.6094},{"date":"2020-11-04","close":100122.8672},{"date":"2020-11-05","close":100132.6094},{"date":"2020-11-06","close":100142.3594},{"date":"2020-11-09","close":100137.4922},{"date":"2020-11-10","close":100137.4922},{"date":"2020-11-11","close":100137.4922},{"date":"2020-11-12","close":100142.3594},{"date":"2020-11-13","close":100147.2266},{"date":"2020-11-16","close":100152.1016},{"date":"2020-11-17","close":100161.8516},{"date":"2020-11-18","close":100161.8516},{"date":"2020-11-19","close":100161.8516},{"date":"2020-11-20","close":100156.9688},{"date":"2020-11-23","close":100152.1016},{"date":"2020-11-24","close":100152.1016},{"date":"2020-11-25","close":100147.2266},{"date":"2020-11-26","close":100156.9688},{"date":"2020-11-27","close":100152.1016},{"date":"2020-11-30","close":100147.2266},{"date":"2020-12-01","close":100152.1016},{"date":"2020-12-02","close":100156.9688},{"date":"2020-12-03","close":100171.5859},{"date":"2020-12-04","close":100171.5859},{"date":"2020-12-07","close":100166.7109},{"date":"2020-12-08","close":100166.7109},{"date":"2020-12-09","close":100171.5859},{"date":"2020-12-10","close":100181.3203},{"date":"2020-12-11","close":100186.1797},{"date":"2020-12-14","close":100181.3203},{"date":"2020-12-15","close":100176.4531},{"date":"2020-12-16","close":100191.0703},{"date":"2020-12-17","close":100191.0703},{"date":"2020-12-18","close":100181.3203},{"date":"2020-12-21","close":100195.9453},{"date":"2020-12-22","close":100191.0703},{"date":"2020-12-23","close":100205.6797},{"date":"2020-12-24","close":100200.8125},{"date":"2020-12-28","close":100191.0703},{"date":"2020-12-29","close":100191.0703},{"date":"2020-12-30","close":100191.0703},{"date":"2021-01-04","close":100215.4297},{"date":"2021-01-05","close":100234.8984},{"date":"2021-01-06","close":100239.7812},{"date":"2021-01-07","close":100244.6641},{"date":"2021-01-08","close":100249.5078},{"date":"2021-01-11","close":100244.6641},{"date":"2021-01-12","close":100249.5078},{"date":"2021-01-13","close":100249.5078},{"date":"2021-01-14","close":100269.0078},{"date":"2021-01-15","close":100264.1406},{"date":"2021-01-18","close":100259.2656},{"date":"2021-01-19","close":100259.2656},{"date":"2021-01-20","close":100259.2656},{"date":"2021-01-21","close":100273.8906},{"date":"2021-01-22","close":100273.8906},{"date":"2021-01-25","close":100269.0078},{"date":"2021-01-26","close":100259.2656},{"date":"2021-01-27","close":100259.2656},{"date":"2021-01-28","close":100269.0078},{"date":"2021-01-29","close":100273.8906},{"date":"2021-02-01","close":100288.5},{"date":"2021-02-02","close":100288.5},{"date":"2021-02-03","close":100298.2266},{"date":"2021-02-04","close":100298.2266},{"date":"2021-02-05","close":100298.2266},{"date":"2021-02-08","close":100307.9766},{"date":"2021-02-09","close":100307.9766},{"date":"2021-02-10","close":100322.5938},{"date":"2021-02-15","close":100322.5938},{"date":"2021-02-16","close":100322.5938},{"date":"2021-02-17","close":100317.7188},{"date":"2021-02-18","close":100332.3281},{"date":"2021-02-19","close":100327.4609},{"date":"2021-02-22","close":100332.3281},{"date":"2021-02-23","close":100337.1953},{"date":"2021-02-24","close":100337.1953},{"date":"2021-02-25","close":100337.1953},{"date":"2021-02-26","close":100342.0938},{"date":"2021-03-02","close":100337.1953},{"date":"2021-03-03","close":100342.0938},{"date":"2021-03-04","close":100351.8203},{"date":"2021-03-05","close":100351.8203},{"date":"2021-03-08","close":100342.0938},{"date":"2021-03-09","close":100342.0938},{"date":"2021-03-10","close":100332.3281},{"date":"2021-03-11","close":100317.7188},{"date":"2021-03-12","close":100337.1953},{"date":"2021-03-15","close":100346.9219},{"date":"2021-03-16","close":100342.0938},{"date":"2021-03-17","close":100346.9219},{"date":"2021-03-18","close":100356.7031},{"date":"2021-03-19","close":100356.7031},{"date":"2021-03-22","close":100366.4297},{"date":"2021-03-23","close":100366.4297},{"date":"2021-03-24","close":100366.4297},{"date":"2021-03-25","close":100376.1719},{"date":"2021-03-26","close":100376.1719},{"date":"2021-03-29","close":100376.1719},{"date":"2021-03-30","close":100371.3125},{"date":"2021-03-31","close":100381.0391},{"date":"2021-04-01","close":100390.7891},{"date":"2021-04-02","close":100395.6641},{"date":"2021-04-05","close":100400.5312},{"date":"2021-04-06","close":100405.4062},{"date":"2021-04-07","close":100410.2734},{"date":"2021-04-08","close":100424.8906},{"date":"2021-04-09","close":100420.0156},{"date":"2021-04-12","close":100420.0156},{"date":"2021-04-13","close":100429.7656},{"date":"2021-04-14","close":100420.0156},{"date":"2021-04-15","close":100429.7656},{"date":"2021-04-16","close":100434.6328},{"date":"2021-04-19","close":100434.6328},{"date":"2021-04-20","close":100439.4922},{"date":"2021-04-21","close":100444.3828},{"date":"2021-04-22","close":100439.4922},{"date":"2021-04-23","close":100444.3828},{"date":"2021-04-26","close":100444.3828},{"date":"2021-04-27","close":100444.3828},{"date":"2021-04-28","close":100454.1094},{"date":"2021-04-29","close":100449.2266},{"date":"2021-04-30","close":100449.2266},{"date":"2021-05-03","close":100468.7188},{"date":"2021-05-04","close":100473.6016},{"date":"2021-05-06","close":100473.6016},{"date":"2021-05-07","close":100483.3359},{"date":"2021-05-10","close":100488.2188},{"date":"2021-05-11","close":100483.3359},{"date":"2021-05-12","close":100497.9609},{"date":"2021-05-13","close":100502.8203},{"date":"2021-05-14","close":100493.0859},{"date":"2021-05-17","close":100507.7031},{"date":"2021-05-18","close":100512.5781},{"date":"2021-05-20","close":100517.4297},{"date":"2021-05-21","close":100517.4297},{"date":"2021-05-24","close":100517.4297},{"date":"2021-05-25","close":100522.3047},{"date":"2021-05-26","close":100507.7031},{"date":"2021-05-27","close":100507.7031},{"date":"2021-05-28","close":100512.5781},{"date":"2021-05-31","close":100502.8203},{"date":"2021-06-01","close":100483.3359},{"date":"2021-06-02","close":100488.2188},{"date":"2021-06-03","close":100493.0859},{"date":"2021-06-04","close":100502.8203},{"date":"2021-06-07","close":100497.9609},{"date":"2021-06-08","close":100502.8203},{"date":"2021-06-09","close":100507.7031},{"date":"2021-06-10","close":100497.9609},{"date":"2021-06-11","close":100493.0859},{"date":"2021-06-14","close":100463.8516},{"date":"2021-06-15","close":100449.2266},{"date":"2021-06-16","close":100439.4922},{"date":"2021-06-17","close":100439.4922},{"date":"2021-06-18","close":100444.3828},{"date":"2021-06-21","close":100444.3828},{"date":"2021-06-22","close":100439.4922},{"date":"2021-06-23","close":100444.3828},{"date":"2021-06-24","close":100449.2266},{"date":"2021-06-25","close":100439.4922},{"date":"2021-06-28","close":100415.1406},{"date":"2021-06-29","close":100400.5312},{"date":"2021-06-30","close":100405.4062},{"date":"2021-07-01","close":100410.2734},{"date":"2021-07-02","close":100415.1406},{"date":"2021-07-05","close":100415.1406},{"date":"2021-07-06","close":100424.8906},{"date":"2021-07-07","close":100424.8906},{"date":"2021-07-08","close":100454.1094},{"date":"2021-07-09","close":100468.7188},{"date":"2021-07-12","close":100478.4922},{"date":"2021-07-13","close":100473.6016},{"date":"2021-07-14","close":100468.7188},{"date":"2021-07-15","close":100488.2188},{"date":"2021-07-16","close":100463.8516},{"date":"2021-07-19","close":100468.7188},{"date":"2021-07-20","close":100478.4922},{"date":"2021-07-21","close":100473.6016},{"date":"2021-07-22","close":100483.3359},{"date":"2021-07-23","close":100493.0859},{"date":"2021-07-26","close":100483.3359},{"date":"2021-07-27","close":100502.8203},{"date":"2021-07-28","close":100493.0859},{"date":"2021-07-29","close":100488.2188},{"date":"2021-07-30","close":100488.2188},{"date":"2021-08-02","close":100493.0859},{"date":"2021-08-03","close":100493.0859},{"date":"2021-08-04","close":100493.0859},{"date":"2021-08-05","close":100502.8203},{"date":"2021-08-06","close":100497.9609},{"date":"2021-08-09","close":100493.0859},{"date":"2021-08-10","close":100497.9609},{"date":"2021-08-11","close":100497.9609},{"date":"2021-08-12","close":100507.7031},{"date":"2021-08-13","close":100507.7031},{"date":"2021-08-17","close":100512.5781},{"date":"2021-08-18","close":100512.5781},{"date":"2021-08-19","close":100522.3047},{"date":"2021-08-20","close":100522.3047},{"date":"2021-08-23","close":100522.3047},{"date":"2021-08-24","close":100517.4297},{"date":"2021-08-25","close":100502.8203},{"date":"2021-08-26","close":100507.7031},{"date":"2021-08-27","close":100507.7031},{"date":"2021-08-30","close":100512.5781},{"date":"2021-08-31","close":100522.3047},{"date":"2021-09-01","close":100536.9297},{"date":"2021-09-02","close":100541.7969},{"date":"2021-09-03","close":100536.9297},{"date":"2021-09-06","close":100541.7969},{"date":"2021-09-07","close":100541.7969},{"date":"2021-09-08","close":100546.6797},{"date":"2021-09-09","close":100561.2969},{"date":"2021-09-10","close":100551.5156},{"date":"2021-09-13","close":100541.7969},{"date":"2021-09-14","close":100536.9297},{"date":"2021-09-15","close":100546.6797},{"date":"2021-09-16","close":100556.4141},{"date":"2021-09-17","close":100566.1406},{"date":"2021-09-23","close":100571.0234},{"date":"2021-09-24","close":100566.1406},{"date":"2021-09-27","close":100575.9062},{"date":"2021-09-28","close":100571.0234},{"date":"2021-09-29","close":100580.7656},{"date":"2021-09-30","close":100580.7656},{"date":"2021-10-01","close":100585.625},{"date":"2021-10-05","close":100585.625},{"date":"2021-10-06","close":100585.625},{"date":"2021-10-07","close":100595.3828},{"date":"2021-10-08","close":100605.1172},{"date":"2021-10-12","close":100600.25},{"date":"2021-10-13","close":100609.9922},{"date":"2021-10-14","close":100609.9922},{"date":"2021-10-15","close":100614.875},{"date":"2021-10-18","close":100609.9922},{"date":"2021-10-19","close":100609.9922},{"date":"2021-10-20","close":100619.7266},{"date":"2021-10-21","close":100629.4766},{"date":"2021-10-22","close":100629.4766},{"date":"2021-10-25","close":100624.6172},{"date":"2021-10-26","close":100619.7266},{"date":"2021-10-27","close":100600.25},{"date":"2021-10-28","close":100566.1406},{"date":"2021-10-29","close":100551.5156},{"date":"2021-11-01","close":100532.0391},{"date":"2021-11-02","close":100536.9297},{"date":"2021-11-03","close":100546.6797},{"date":"2021-11-04","close":100551.5156},{"date":"2021-11-05","close":100561.2969},{"date":"2021-11-08","close":100571.0234},{"date":"2021-11-09","close":100575.9062},{"date":"2021-11-10","close":100600.25},{"date":"2021-11-11","close":100619.7266},{"date":"2021-11-12","close":100619.7266},{"date":"2021-11-15","close":100639.2188},{"date":"2021-11-16","close":100644.0938},{"date":"2021-11-17","close":100648.9766},{"date":"2021-11-18","close":100658.7031},{"date":"2021-11-19","close":100648.9766},{"date":"2021-11-22","close":100648.9766},{"date":"2021-11-23","close":100629.4766},{"date":"2021-11-24","close":100619.7266},{"date":"2021-11-25","close":100624.6172},{"date":"2021-11-26","close":100624.6172},{"date":"2021-11-29","close":100629.4766},{"date":"2021-11-30","close":100629.4766},{"date":"2021-12-01","close":100639.2188},{"date":"2021-12-02","close":100648.9766},{"date":"2021-12-03","close":100644.0938},{"date":"2021-12-06","close":100648.9766},{"date":"2021-12-07","close":100653.8203},{"date":"2021-12-08","close":100653.8203},{"date":"2021-12-09","close":100668.4375},{"date":"2021-12-10","close":100673.3125},{"date":"2021-12-13","close":100673.3125},{"date":"2021-12-14","close":100692.8047},{"date":"2021-12-15","close":100687.9219},{"date":"2021-12-16","close":100712.2891},{"date":"2021-12-17","close":100722.0156},{"date":"2021-12-20","close":100726.9062},{"date":"2021-12-21","close":100731.7812},{"date":"2021-12-22","close":100726.9062},{"date":"2021-12-23","close":100746.3828},{"date":"2021-12-24","close":100736.6328},{"date":"2021-12-27","close":100751.2656},{"date":"2021-12-28","close":100746.3828},{"date":"2021-12-29","close":100770.7422},{"date":"2021-12-30","close":100770.7422},{"date":"2022-01-03","close":102595.7225},{"date":"2022-01-04","close":100785.3516},{"date":"2022-01-05","close":100790.2266},{"date":"2022-01-06","close":100804.8359},{"date":"2022-01-07","close":100790.2266},{"date":"2022-01-10","close":100795.0859},{"date":"2022-01-11","close":100795.0859},{"date":"2022-01-12","close":100790.2266},{"date":"2022-01-13","close":100804.8359},{"date":"2022-01-14","close":100804.8359},{"date":"2022-01-17","close":100795.0859},{"date":"2022-01-18","close":100795.0859},{"date":"2022-01-19","close":100799.9766},{"date":"2022-01-20","close":100809.7109},{"date":"2022-01-21","close":100819.4609},{"date":"2022-01-24","close":100819.4609},{"date":"2022-01-25","close":100819.4609},{"date":"2022-01-26","close":100819.4609},{"date":"2022-01-27","close":100843.8203},{"date":"2022-01-28","close":100838.9375},{"date":"2022-02-03","close":100853.5625},{"date":"2022-02-04","close":100873.0391},{"date":"2022-02-07","close":100887.6641},{"date":"2022-02-08","close":100892.5156},{"date":"2022-02-09","close":100887.6641},{"date":"2022-02-10","close":100911.9922},{"date":"2022-02-11","close":100907.1484},{"date":"2022-02-14","close":102730.0833},{"date":"2022-02-15","close":100916.8828},{"date":"2022-02-16","close":100916.8828},{"date":"2022-02-17","close":100936.375},{"date":"2022-02-18","close":100941.2266},{"date":"2022-02-21","close":100946.1094},{"date":"2022-02-22","close":100950.9844},{"date":"2022-02-23","close":100955.8516},{"date":"2022-02-24","close":100970.4609},{"date":"2022-02-25","close":100975.3359},{"date":"2022-02-28","close":100980.2031},{"date":"2022-03-02","close":100989.9453},{"date":"2022-03-03","close":101009.4375},{"date":"2022-03-04","close":101019.1719},{"date":"2022-03-07","close":101028.9062},{"date":"2022-03-08","close":101024.0625},{"date":"2022-03-10","close":101043.5391},{"date":"2022-03-11","close":101053.2734},{"date":"2022-03-14","close":101058.1406},{"date":"2022-03-15","close":101067.8906},{"date":"2022-03-16","close":101077.625},{"date":"2022-03-17","close":101087.3672},{"date":"2022-03-18","close":101092.2422},{"date":"2022-03-21","close":101097.1094},{"date":"2022-03-22","close":101097.1094},{"date":"2022-03-23","close":101082.4922},{"date":"2022-03-24","close":101097.1094},{"date":"2022-03-25","close":101082.4922},{"date":"2022-03-28","close":101072.7656},{"date":"2022-03-29","close":101024.0625},{"date":"2022-03-30","close":101038.6562},{"date":"2022-03-31","close":101058.1406},{"date":"2022-04-01","close":101063.0156},{"date":"2022-04-04","close":101048.3984},{"date":"2022-04-05","close":101058.1406},{"date":"2022-04-06","close":101043.5391},{"date":"2022-04-07","close":101038.6562},{"date":"2022-04-08","close":101038.6562},{"date":"2022-04-11","close":101019.1719},{"date":"2022-04-12","close":100970.4609},{"date":"2022-04-13","close":100985.0859},{"date":"2022-04-14","close":101004.5625},{"date":"2022-04-15","close":101043.5391},{"date":"2022-04-18","close":101038.6562},{"date":"2022-04-19","close":101043.5391},{"date":"2022-04-20","close":101063.0156},{"date":"2022-04-21","close":101097.1094},{"date":"2022-04-22","close":101097.1094},{"date":"2022-04-25","close":101106.8672},{"date":"2022-04-26","close":101126.3438},{"date":"2022-04-27","close":101140.9531},{"date":"2022-04-28","close":101165.3047},{"date":"2022-04-29","close":101170.1953},{"date":"2022-05-02","close":102981.501},{"date":"2022-05-03","close":101170.1953},{"date":"2022-05-04","close":101179.9297},{"date":"2022-05-06","close":101179.9297},{"date":"2022-05-09","close":103016.1091},{"date":"2022-05-10","close":101209.1562},{"date":"2022-05-11","close":101218.8984},{"date":"2022-05-12","close":101218.8984},{"date":"2022-05-13","close":101223.7578},{"date":"2022-05-16","close":101218.8984},{"date":"2022-05-17","close":101209.1562},{"date":"2022-05-18","close":101209.1562},{"date":"2022-05-19","close":101204.2812},{"date":"2022-05-20","close":101209.1562},{"date":"2022-05-23","close":101204.2812},{"date":"2022-05-24","close":101199.4141},{"date":"2022-05-25","close":101214.0156},{"date":"2022-05-26","close":101204.2812},{"date":"2022-05-27","close":101199.4141},{"date":"2022-05-30","close":101189.6797},{"date":"2022-05-31","close":101199.4141},{"date":"2022-06-02","close":101194.5234},{"date":"2022-06-03","close":101209.1562},{"date":"2022-06-07","close":101204.2812},{"date":"2022-06-08","close":101175.0547},{"date":"2022-06-09","close":101194.5234},{"date":"2022-06-10","close":101218.8984},{"date":"2022-06-13","close":101199.4141},{"date":"2022-06-14","close":101165.3047},{"date":"2022-06-15","close":101140.9531},{"date":"2022-06-16","close":101077.625},{"date":"2022-06-17","close":101053.2734},{"date":"2022-06-20","close":101038.6562},{"date":"2022-06-21","close":101063.0156},{"date":"2022-06-22","close":101072.7656},{"date":"2022-06-23","close":101087.3672},{"date":"2022-06-24","close":101082.4922},{"date":"2022-06-27","close":101087.3672},{"date":"2022-06-28","close":101077.625},{"date":"2022-06-29","close":101058.1406},{"date":"2022-06-30","close":101053.2734},{"date":"2022-07-01","close":101033.7969},{"date":"2022-07-04","close":101019.1719},{"date":"2022-07-05","close":101024.0625},{"date":"2022-07-06","close":101028.9062},{"date":"2022-07-07","close":101053.2734},{"date":"2022-07-08","close":101028.9062},{"date":"2022-07-11","close":101014.2969},{"date":"2022-07-12","close":101014.2969},{"date":"2022-07-13","close":101014.2969},{"date":"2022-07-14","close":101038.6562},{"date":"2022-07-15","close":101009.4375},{"date":"2022-07-18","close":101024.0625},{"date":"2022-07-19","close":101038.6562},{"date":"2022-07-20","close":101038.6562},{"date":"2022-07-21","close":101058.1406},{"date":"2022-07-22","close":101063.0156},{"date":"2022-07-25","close":101077.625},{"date":"2022-07-26","close":101097.1094},{"date":"2022-07-27","close":101097.1094},{"date":"2022-07-28","close":101121.4688},{"date":"2022-07-29","close":101131.2031},{"date":"2022-08-01","close":101145.8203},{"date":"2022-08-02","close":101165.3047},{"date":"2022-08-03","close":101175.0547},{"date":"2022-08-04","close":101204.2812},{"date":"2022-08-05","close":101228.6328},{"date":"2022-08-08","close":101233.5078},{"date":"2022-08-09","close":101253.0},{"date":"2022-08-10","close":101253.0},{"date":"2022-08-11","close":101291.9688},{"date":"2022-08-12","close":101296.8359},{"date":"2022-08-16","close":101306.5781},{"date":"2022-08-17","close":101330.9297},{"date":"2022-08-18","close":101360.1484},{"date":"2022-08-19","close":101369.9141},{"date":"2022-08-22","close":101374.7734},{"date":"2022-08-23","close":101365.0234},{"date":"2022-08-24","close":101360.1484},{"date":"2022-08-25","close":101350.4141},{"date":"2022-08-26","close":101311.4453},{"date":"2022-08-29","close":101306.5781},{"date":"2022-08-30","close":101306.5781},{"date":"2022-08-31","close":101316.3203},{"date":"2022-09-01","close":101340.6797},{"date":"2022-09-02","close":101340.6797},{"date":"2022-09-05","close":101374.7734},{"date":"2022-09-06","close":101379.6406},{"date":"2022-09-07","close":101418.6172},{"date":"2022-09-08","close":101447.8281},{"date":"2022-09-13","close":101457.5781},{"date":"2022-09-14","close":101462.4453},{"date":"2022-09-15","close":101496.5391},{"date":"2022-09-16","close":101481.9453},{"date":"2022-09-19","close":101491.6875},{"date":"2022-09-20","close":101501.4219},{"date":"2022-09-21","close":101501.4219},{"date":"2022-09-22","close":101472.2109},{"date":"2022-09-23","close":101404.0156},{"date":"2022-09-26","close":101413.7422},{"date":"2022-09-27","close":101291.9688},{"date":"2022-09-28","close":101296.8359},{"date":"2022-09-29","close":101374.7734},{"date":"2022-09-30","close":101442.9766},{"date":"2022-10-04","close":101452.7266},{"date":"2022-10-05","close":101481.9453},{"date":"2022-10-06","close":101540.4062},{"date":"2022-10-07","close":101545.2656},{"date":"2022-10-11","close":101535.5234},{"date":"2022-10-12","close":101516.0391},{"date":"2022-10-13","close":101540.4062},{"date":"2022-10-14","close":101525.7812},{"date":"2022-10-17","close":101540.4062},{"date":"2022-10-18","close":101525.7812},{"date":"2022-10-19","close":101520.9141},{"date":"2022-10-20","close":101520.9141},{"date":"2022-10-21","close":101506.3047},{"date":"2022-10-24","close":101481.9453},{"date":"2022-10-25","close":101481.9453},{"date":"2022-10-26","close":101491.6875},{"date":"2022-10-27","close":101506.3047},{"date":"2022-10-28","close":101501.4219},{"date":"2022-10-31","close":101501.4219},{"date":"2022-11-01","close":101496.5391},{"date":"2022-11-02","close":101491.6875},{"date":"2022-11-03","close":101501.4219},{"date":"2022-11-04","close":101491.6875},{"date":"2022-11-07","close":101506.3047},{"date":"2022-11-08","close":101506.3047},{"date":"2022-11-09","close":101525.7812},{"date":"2022-11-10","close":101545.2656},{"date":"2022-11-11","close":101550.1328},{"date":"2022-11-14","close":101589.1094},{"date":"2022-11-15","close":101584.2344},{"date":"2022-11-16","close":101608.5938},{"date":"2022-11-17","close":101628.0859},{"date":"2022-11-18","close":101637.8281},{"date":"2022-11-21","close":101652.4297},{"date":"2022-11-22","close":101657.3203},{"date":"2022-11-23","close":101676.7812},{"date":"2022-11-24","close":101706.0234},{"date":"2022-11-25","close":101740.1094},{"date":"2022-11-28","close":101774.2188},{"date":"2022-11-29","close":101788.8359},{"date":"2022-11-30","close":101803.4453},{"date":"2022-12-01","close":101822.9219},{"date":"2022-12-02","close":101857.0234},{"date":"2022-12-05","close":101905.7344},{"date":"2022-12-06","close":101934.9531},{"date":"2022-12-07","close":101934.9531},{"date":"2022-12-08","close":101959.3125},{"date":"2022-12-09","close":101988.5547},{"date":"2022-12-12","close":101998.2812},{"date":"2022-12-13","close":102012.8906},{"date":"2022-12-14","close":102042.125},{"date":"2022-12-15","close":102061.625},{"date":"2022-12-16","close":102081.0938},{"date":"2022-12-19","close":102100.5703},{"date":"2022-12-20","close":102139.5391},{"date":"2022-12-21","close":102124.9375},{"date":"2022-12-22","close":102163.9141},{"date":"2022-12-23","close":102178.5156},{"date":"2022-12-26","close":102183.3906},{"date":"2022-12-27","close":102207.75},{"date":"2022-12-28","close":102261.3359},{"date":"2022-12-29","close":102271.0781},{"date":"2023-01-02","close":102305.1641},{"date":"2023-01-03","close":102310.0391},{"date":"2023-01-04","close":102344.1406},{"date":"2023-01-05","close":102417.2188},{"date":"2023-01-06","close":102422.0781},{"date":"2023-01-09","close":102456.1875},{"date":"2023-01-10","close":102495.1562},{"date":"2023-01-11","close":102509.7578},{"date":"2023-01-12","close":102543.8594},{"date":"2023-01-13","close":102543.8594},{"date":"2023-01-16","close":102558.4766},{"date":"2023-01-17","close":102592.5859},{"date":"2023-01-18","close":102587.6875},{"date":"2023-01-19","close":102646.1562},{"date":"2023-01-20","close":102685.1328},{"date":"2023-01-25","close":102690.0},{"date":"2023-01-26","close":102733.8516},{"date":"2023-01-27","close":102748.4531},{"date":"2023-01-30","close":102763.0703},{"date":"2023-01-31","close":102782.5547},{"date":"2023-02-01","close":102802.0469},{"date":"2023-02-02","close":102826.4062},{"date":"2023-02-03","close":102845.8828},{"date":"2023-02-06","close":102870.2344},{"date":"2023-02-07","close":102884.8516},{"date":"2023-02-08","close":102884.8516},{"date":"2023-02-09","close":102918.9453},{"date":"2023-02-10","close":102914.0859},{"date":"2023-02-13","close":102918.9453},{"date":"2023-02-14","close":102918.9453},{"date":"2023-02-15","close":102928.7031},{"date":"2023-02-16","close":102933.5547},{"date":"2023-02-17","close":102938.4297},{"date":"2023-02-20","close":102933.5547},{"date":"2023-02-21","close":102938.4297},{"date":"2023-02-22","close":102933.5547},{"date":"2023-02-23","close":102957.9141},{"date":"2023-02-24","close":102967.6641},{"date":"2023-02-27","close":102987.1328},{"date":"2023-02-28","close":102987.1328},{"date":"2023-03-02","close":102996.8828},{"date":"2023-03-03","close":102996.8828},{"date":"2023-03-06","close":103016.375},{"date":"2023-03-07","close":103040.7344},{"date":"2023-03-08","close":103055.3438},{"date":"2023-03-09","close":103079.7031},{"date":"2023-03-10","close":103099.1875},{"date":"2023-03-13","close":103143.0234},{"date":"2023-03-14","close":103167.375},{"date":"2023-03-15","close":103225.8281},{"date":"2023-03-16","close":103245.3281},{"date":"2023-03-17","close":103279.4062},{"date":"2023-03-20","close":103284.3047},{"date":"2023-03-21","close":103313.5234},{"date":"2023-03-22","close":103333.0078},{"date":"2023-03-23","close":103352.4922},{"date":"2023-03-24","close":103357.3438},{"date":"2023-03-27","close":103376.8359},{"date":"2023-03-28","close":103391.4453},{"date":"2023-03-29","close":103401.2109},{"date":"2023-03-30","close":103435.2969},{"date":"2023-03-31","close":103454.7812},{"date":"2023-04-03","close":103469.3906},{"date":"2023-04-04","close":103474.2656},{"date":"2023-04-05","close":103488.8906},{"date":"2023-04-06","close":103532.7188},{"date":"2023-04-07","close":103552.1953},{"date":"2023-04-10","close":103561.9375},{"date":"2023-04-11","close":103576.5703},{"date":"2023-04-12","close":103581.4297},{"date":"2023-04-13","close":103596.0312},{"date":"2023-04-14","close":103615.5312},{"date":"2023-04-17","close":103635.0234},{"date":"2023-04-18","close":103635.0234},{"date":"2023-04-19","close":103644.7734},{"date":"2023-04-20","close":103664.2422},{"date":"2023-04-21","close":103673.9766},{"date":"2023-04-24","close":103683.7266},{"date":"2023-04-25","close":103693.4766},{"date":"2023-04-26","close":103703.2109},{"date":"2023-04-27","close":103732.4375},{"date":"2023-04-28","close":103737.3047},{"date":"2023-05-02","close":103727.5703},{"date":"2023-05-03","close":103756.7969},{"date":"2023-05-04","close":103771.4219},{"date":"2023-05-08","close":103781.1562},{"date":"2023-05-09","close":103795.7578},{"date":"2023-05-10","close":103795.7578},{"date":"2023-05-11","close":103820.125},{"date":"2023-05-12","close":103824.9922},{"date":"2023-05-15","close":103829.8672},{"date":"2023-05-16","close":103820.125},{"date":"2023-05-17","close":103820.125},{"date":"2023-05-18","close":105713.5054},{"date":"2023-05-19","close":103839.6094},{"date":"2023-05-22","close":103829.8672},{"date":"2023-05-23","close":103834.7422},{"date":"2023-05-24","close":105708.416},{"date":"2023-05-25","close":103873.7109},{"date":"2023-05-26","close":103854.2188},{"date":"2023-05-30","close":103849.3516},{"date":"2023-05-31","close":103863.9688},{"date":"2023-06-01","close":103912.6719},{"date":"2023-06-02","close":103932.1484},{"date":"2023-06-05","close":103951.6406},{"date":"2023-06-07","close":103946.7812},{"date":"2023-06-08","close":103995.4922},{"date":"2023-06-09","close":104005.2344},{"date":"2023-06-12","close":104019.8359},{"date":"2023-06-13","close":104029.5859},{"date":"2023-06-14","close":104039.3281},{"date":"2023-06-15","close":104058.8125},{"date":"2023-06-16","close":104058.8125},{"date":"2023-06-19","close":104078.2969},{"date":"2023-06-20","close":104088.0391},{"date":"2023-06-21","close":104097.7734},{"date":"2023-06-22","close":104122.1406},{"date":"2023-06-23","close":104136.75},{"date":"2023-06-26","close":104136.75},{"date":"2023-06-27","close":104156.2344},{"date":"2023-06-28","close":104165.9766},{"date":"2023-06-29","close":104200.0781},{"date":"2023-06-30","close":104204.9375},{"date":"2023-07-03","close":106088.0872},{"date":"2023-07-04","close":106101.3198},{"date":"2023-07-05","close":106101.3198},{"date":"2023-07-06","close":106136.9457},{"date":"2023-07-07","close":104263.3984},{"date":"2023-07-10","close":104253.6484},{"date":"2023-07-11","close":106142.0352},{"date":"2023-07-12","close":106171.5538},{"date":"2023-07-13","close":106195.9831},{"date":"2023-07-14","close":104346.2188},{"date":"2023-07-17","close":104355.9531},{"date":"2023-07-18","close":106260.1099},{"date":"2023-07-19","close":104390.0469},{"date":"2023-07-20","close":104424.1484},{"date":"2023-07-21","close":104433.8906},{"date":"2023-07-24","close":104443.6406},{"date":"2023-07-25","close":106342.5586},{"date":"2023-07-26","close":104463.1406},{"date":"2023-07-27","close":106383.274},{"date":"2023-07-28","close":104516.7031},{"date":"2023-07-31","close":106398.5423},{"date":"2023-08-01","close":106418.9},{"date":"2023-08-02","close":106429.0789},{"date":"2023-08-03","close":104570.2812},{"date":"2023-08-04","close":104575.1641},{"date":"2023-08-07","close":104584.8984},{"date":"2023-08-08","close":104599.5234},{"date":"2023-08-09","close":104623.875},{"date":"2023-08-10","close":104648.2266},{"date":"2023-08-11","close":104672.5781},{"date":"2023-08-14","close":104677.4609},{"date":"2023-08-16","close":104682.3281},{"date":"2023-08-17","close":104726.1797},{"date":"2023-08-18","close":104716.4297},{"date":"2023-08-21","close":104731.0312},{"date":"2023-08-22","close":104726.1797},{"date":"2023-08-23","close":104740.7656},{"date":"2023-08-24","close":104770.0078},{"date":"2023-08-25","close":104784.625},{"date":"2023-08-28","close":104794.375},{"date":"2023-08-29","close":104804.1094},{"date":"2023-08-30","close":104818.7266},{"date":"2023-08-31","close":104847.9453},{"date":"2023-09-01","close":104862.5703},{"date":"2023-09-04","close":104882.0547},{"date":"2023-09-05","close":104916.1406},{"date":"2023-09-06","close":104872.3203},{"date":"2023-09-07","close":104901.5391},{"date":"2023-09-08","close":104901.5391},{"date":"2023-09-11","close":104911.2734},{"date":"2023-09-12","close":104906.3984},{"date":"2023-09-13","close":104911.2734},{"date":"2023-09-14","close":104935.6328},{"date":"2023-09-15","close":104955.1172},{"date":"2023-09-18","close":104950.25},{"date":"2023-09-19","close":104959.9844},{"date":"2023-09-20","close":104969.7344},{"date":"2023-09-21","close":104989.2109},{"date":"2023-09-22","close":104998.9609},{"date":"2023-09-25","close":105008.6953},{"date":"2023-09-26","close":105072.0312},{"date":"2023-09-27","close":105091.5234},{"date":"2023-10-04","close":105115.8594},{"date":"2023-10-05","close":105120.7422},{"date":"2023-10-06","close":105140.2266},{"date":"2023-10-10","close":105154.8516},{"date":"2023-10-11","close":105179.1797},{"date":"2023-10-12","close":105193.8047},{"date":"2023-10-13","close":105227.8984},{"date":"2023-10-16","close":105237.6484},{"date":"2023-10-17","close":105247.3828},{"date":"2023-10-18","close":105242.5156},{"date":"2023-10-19","close":105271.75},{"date":"2023-10-20","close":105271.75},{"date":"2023-10-23","close":105286.3438},{"date":"2023-10-24","close":105296.0938},{"date":"2023-10-25","close":105300.9609},{"date":"2023-10-26","close":105330.2031},{"date":"2023-10-27","close":105344.8047},{"date":"2023-10-30","close":105344.8047},{"date":"2023-10-31","close":105354.5469},{"date":"2023-11-01","close":105383.7734},{"date":"2023-11-02","close":105383.7734},{"date":"2023-11-03","close":105403.2578},{"date":"2023-11-06","close":105432.4844},{"date":"2023-11-07","close":105442.2344},{"date":"2023-11-08","close":105442.2344},{"date":"2023-11-09","close":105471.4609},{"date":"2023-11-10","close":105490.9453},{"date":"2023-11-13","close":105500.6953},{"date":"2023-11-14","close":105510.4375},{"date":"2023-11-15","close":105525.0469},{"date":"2023-11-16","close":105564.0234},{"date":"2023-11-17","close":105593.2422},{"date":"2023-11-20","close":105622.4766},{"date":"2023-11-21","close":105641.9609},{"date":"2023-11-22","close":105661.4375},{"date":"2023-11-23","close":105685.7891},{"date":"2023-11-24","close":105705.2891},{"date":"2023-11-27","close":105715.0078},{"date":"2023-11-28","close":105719.8984},{"date":"2023-11-29","close":105744.25},{"date":"2023-11-30","close":105783.2188},{"date":"2023-12-01","close":105812.4531},{"date":"2023-12-04","close":105841.6719},{"date":"2023-12-05","close":105861.1484},{"date":"2023-12-06","close":105875.7734},{"date":"2023-12-07","close":105909.8828},{"date":"2023-12-08","close":105924.4844},{"date":"2023-12-11","close":105939.0938},{"date":"2023-12-12","close":105948.8516},{"date":"2023-12-13","close":105963.4531},{"date":"2023-12-14","close":105987.8047},{"date":"2023-12-15","close":106065.75},{"date":"2023-12-18","close":106075.4766},{"date":"2023-12-19","close":106085.2344},{"date":"2023-12-20","close":106085.2344},{"date":"2023-12-21","close":106119.3359},{"date":"2023-12-22","close":106138.8281},{"date":"2023-12-26","close":106138.8281},{"date":"2023-12-27","close":106187.5312},{"date":"2023-12-28","close":106207.0078},{"date":"2024-01-02","close":106236.25},{"date":"2024-01-03","close":106245.9766},{"date":"2024-01-04","close":106280.0781},{"date":"2024-01-05","close":106309.3047},{"date":"2024-01-08","close":106328.7969},{"date":"2024-01-09","close":106348.2812},{"date":"2024-01-10","close":106362.8906},{"date":"2024-01-11","close":106397.0},{"date":"2024-01-12","close":106411.6094},{"date":"2024-01-15","close":106435.9688},{"date":"2024-01-16","close":106445.7188},{"date":"2024-01-17","close":106455.4453},{"date":"2024-01-18","close":108407.8481},{"date":"2024-01-19","close":106499.2969},{"date":"2024-01-22","close":106509.0234},{"date":"2024-01-23","close":106513.8984},{"date":"2024-01-24","close":106528.5078},{"date":"2024-01-25","close":106552.8672},{"date":"2024-01-26","close":106557.7422},{"date":"2024-01-29","close":106577.2188},{"date":"2024-01-30","close":106586.9844},{"date":"2024-01-31","close":106596.7031},{"date":"2024-02-01","close":106630.8047},{"date":"2024-02-02","close":106640.5547},{"date":"2024-02-05","close":106655.1641},{"date":"2024-02-06","close":106655.1641},{"date":"2024-02-07","close":106698.9922},{"date":"2024-02-08","close":106703.8906},{"date":"2024-02-13","close":106728.2344},{"date":"2024-02-14","close":106728.2344},{"date":"2024-02-15","close":106747.7109},{"date":"2024-02-16","close":106757.4609},{"date":"2024-02-19","close":106772.0781},{"date":"2024-02-20","close":106781.8203},{"date":"2024-02-21","close":106796.4219},{"date":"2024-02-22","close":106825.6484},{"date":"2024-02-23","close":106825.6484},{"date":"2024-02-26","close":106845.1562},{"date":"2024-02-27","close":106850.0156},{"date":"2024-02-28","close":106884.1172},{"date":"2024-02-29","close":106893.8594},{"date":"2024-03-04","close":106903.5859},{"date":"2024-03-05","close":106913.3359},{"date":"2024-03-06","close":106932.8281},{"date":"2024-03-07","close":106962.0469},{"date":"2024-03-08","close":106976.6797},{"date":"2024-03-11","close":106996.1562},{"date":"2024-03-12","close":106996.1562},{"date":"2024-03-13","close":107020.5},{"date":"2024-03-14","close":107039.9844},{"date":"2024-03-15","close":107059.4844},{"date":"2024-03-18","close":107078.9609},{"date":"2024-03-19","close":107088.7109},{"date":"2024-03-20","close":107098.4453},{"date":"2024-03-21","close":107132.5391},{"date":"2024-03-22","close":107142.2734},{"date":"2024-03-25","close":107152.0312},{"date":"2024-03-26","close":107166.6406},{"date":"2024-03-27","close":107171.5156},{"date":"2024-03-28","close":107200.7422},{"date":"2024-03-29","close":107210.4922},{"date":"2024-04-01","close":107229.9688},{"date":"2024-04-02","close":107249.4609},{"date":"2024-04-03","close":107254.3203},{"date":"2024-04-04","close":107288.4219},{"date":"2024-04-05","close":107303.0312},{"date":"2024-04-08","close":107322.5234},{"date":"2024-04-09","close":107332.2578},{"date":"2024-04-11","close":107327.4062},{"date":"2024-04-12","close":107361.4922},{"date":"2024-04-15","close":107385.8438},{"date":"2024-04-16","close":107385.8438},{"date":"2024-04-17","close":107400.4688},{"date":"2024-04-18","close":107424.8203},{"date":"2024-04-19","close":107434.5469},{"date":"2024-04-22","close":107429.7031},{"date":"2024-04-23","close":107434.5469},{"date":"2024-04-24","close":107429.7031},{"date":"2024-04-25","close":107458.9219},{"date":"2024-04-26","close":107478.4062},{"date":"2024-04-29","close":107497.8906},{"date":"2024-04-30","close":107502.75},{"date":"2024-05-02","close":107536.8594},{"date":"2024-05-03","close":107551.4609},{"date":"2024-05-07","close":107561.2109},{"date":"2024-05-08","close":107590.4297},{"date":"2024-05-09","close":107619.6641},{"date":"2024-05-10","close":107619.6641},{"date":"2024-05-13","close":107639.1484},{"date":"2024-05-14","close":107644.0156},{"date":"2024-05-16","close":107678.1094},{"date":"2024-05-17","close":107702.4766},{"date":"2024-05-20","close":107717.0781},{"date":"2024-05-21","close":107721.9531},{"date":"2024-05-22","close":107741.4453},{"date":"2024-05-23","close":107760.9375},{"date":"2024-05-24","close":107780.4062},{"date":"2024-05-27","close":107790.1641},{"date":"2024-05-28","close":107804.7734},{"date":"2024-05-29","close":107809.6484},{"date":"2024-05-30","close":107833.9922},{"date":"2024-05-31","close":107848.6172},{"date":"2024-06-03","close":107853.4688},{"date":"2024-06-04","close":107877.8359},{"date":"2024-06-05","close":107916.8047},{"date":"2024-06-07","close":107941.1641},{"date":"2024-06-10","close":107941.1641},{"date":"2024-06-11","close":107950.8984},{"date":"2024-06-12","close":107955.7734},{"date":"2024-06-13","close":107985.0},{"date":"2024-06-14","close":107994.7578},{"date":"2024-06-17","close":108023.9688},{"date":"2024-06-18","close":108033.7188},{"date":"2024-06-19","close":108048.3359},{"date":"2024-06-20","close":108082.4297},{"date":"2024-06-21","close":108087.2969},{"date":"2024-06-24","close":108106.7891},{"date":"2024-06-25","close":108111.6562},{"date":"2024-06-26","close":108126.2578},{"date":"2024-06-27","close":108150.6328},{"date":"2024-06-28","close":108150.6328},{"date":"2024-07-01","close":108179.8516},{"date":"2024-07-02","close":108194.4688},{"date":"2024-07-03","close":108218.8359},{"date":"2024-07-04","close":108252.9141},{"date":"2024-07-05","close":108291.8906},{"date":"2024-07-08","close":108306.5078},{"date":"2024-07-09","close":108330.8438},{"date":"2024-07-10","close":108350.3438},{"date":"2024-07-11","close":108364.9531},{"date":"2024-07-12","close":108374.7031},{"date":"2024-07-15","close":108389.3203},{"date":"2024-07-16","close":108403.9375},{"date":"2024-07-17","close":108413.6797},{"date":"2024-07-18","close":108442.8984},{"date":"2024-07-19","close":108433.1406},{"date":"2024-07-22","close":108442.8984},{"date":"2024-07-23","close":108472.125},{"date":"2024-07-24","close":108462.3906},{"date":"2024-07-25","close":108491.625},{"date":"2024-07-26","close":108511.1016},{"date":"2024-07-29","close":108530.5859},{"date":"2024-07-30","close":108564.6797},{"date":"2024-07-31","close":108545.1875},{"date":"2024-08-01","close":108569.5547},{"date":"2024-08-02","close":108603.6484},{"date":"2024-08-05","close":108598.7812},{"date":"2024-08-06","close":108666.9766},{"date":"2024-08-07","close":108657.2266},{"date":"2024-08-08","close":108662.1016},{"date":"2024-08-09","close":108686.4688},{"date":"2024-08-12","close":108681.5781},{"date":"2024-08-13","close":108710.8203},{"date":"2024-08-14","close":108720.5625},{"date":"2024-08-16","close":108744.9141},{"date":"2024-08-19","close":108725.4297},{"date":"2024-08-20","close":108744.9141},{"date":"2024-08-21","close":108740.0391},{"date":"2024-08-22","close":108779.0},{"date":"2024-08-23","close":108793.6328},{"date":"2024-08-26","close":108788.7578},{"date":"2024-08-27","close":110767.3064},{"date":"2024-08-28","close":108798.5},{"date":"2024-08-29","close":108803.3672},{"date":"2024-08-30","close":108822.8594},{"date":"2024-09-02","close":108822.8594},{"date":"2024-09-03","close":108832.5859},{"date":"2024-09-04","close":108852.0781},{"date":"2024-09-05","close":108881.2969},{"date":"2024-09-06","close":108886.1797},{"date":"2024-09-09","close":108900.7969},{"date":"2024-09-10","close":108944.6328},{"date":"2024-09-11","close":108959.2578},{"date":"2024-09-12","close":109017.7031},{"date":"2024-09-13","close":109022.5625},{"date":"2024-09-19","close":109076.1562},{"date":"2024-09-20","close":109085.9062},{"date":"2024-09-23","close":109095.6484},{"date":"2024-09-24","close":109105.3828},{"date":"2024-09-25","close":109124.8594},{"date":"2024-09-26","close":109158.9688},{"date":"2024-09-27","close":109178.4375},{"date":"2024-09-30","close":109197.9375},{"date":"2024-10-02","close":109217.4141},{"date":"2024-10-04","close":109241.7734},{"date":"2024-10-07","close":109236.8984},{"date":"2024-10-08","close":109241.7734},{"date":"2024-10-10","close":109266.1328},{"date":"2024-10-11","close":109280.7422},{"date":"2024-10-14","close":109305.1016},{"date":"2024-10-15","close":109329.4531},{"date":"2024-10-16","close":109329.4531},{"date":"2024-10-17","close":109363.5469},{"date":"2024-10-18","close":109363.5469},{"date":"2024-10-21","close":109378.1797},{"date":"2024-10-22","close":109402.5312},{"date":"2024-10-23","close":109387.9219},{"date":"2024-10-24","close":109412.2656},{"date":"2024-10-25","close":109436.625},{"date":"2024-10-28","close":109441.5},{"date":"2024-10-29","close":109441.5},{"date":"2024-10-30","close":111434.0213},{"date":"2024-10-31","close":109456.1172},{"date":"2024-11-01","close":109485.3359},{"date":"2024-11-04","close":109490.2109},{"date":"2024-11-05","close":111482.8798},{"date":"2024-11-06","close":109490.2109},{"date":"2024-11-07","close":109529.1797},{"date":"2024-11-08","close":109548.6719},{"date":"2024-11-11","close":109563.2734},{"date":"2024-11-12","close":109553.5234},{"date":"2024-11-13","close":109553.5234},{"date":"2024-11-14","close":109592.5078},{"date":"2024-11-15","close":109587.625},{"date":"2024-11-18","close":109611.9922},{"date":"2024-11-19","close":109626.5938},{"date":"2024-11-20","close":109646.0859},{"date":"2024-11-21","close":109665.5703},{"date":"2024-11-22","close":109680.1875},{"date":"2024-11-25","close":109699.6641},{"date":"2024-11-26","close":109714.2734},{"date":"2024-11-27","close":109719.1641},{"date":"2024-11-28","close":109738.6406},{"date":"2024-11-29","close":109821.4531},{"date":"2024-12-02","close":109860.4219},{"date":"2024-12-03","close":109894.5312},{"date":"2024-12-04","close":109889.6484},{"date":"2024-12-05","close":109914.0},{"date":"2024-12-06","close":109933.4844},{"date":"2024-12-09","close":109943.2266},{"date":"2024-12-10","close":109957.8438},{"date":"2024-12-11","close":109948.1016},{"date":"2024-12-12","close":109972.4609},{"date":"2024-12-13","close":109987.0703},{"date":"2024-12-16","close":110001.6875},{"date":"2024-12-17","close":110001.6875},{"date":"2024-12-18","close":110006.5547},{"date":"2024-12-19","close":110035.7812},{"date":"2024-12-20","close":110035.7812},{"date":"2024-12-23","close":110050.4062},{"date":"2024-12-24","close":110055.2656},{"date":"2024-12-26","close":110069.8984},{"date":"2024-12-27","close":110074.7422},{"date":"2024-12-30","close":110108.8438},{"date":"2025-01-02","close":110128.3281},{"date":"2025-01-03","close":110196.5312},{"date":"2025-01-06","close":110225.7578},{"date":"2025-01-07","close":110250.1172},{"date":"2025-01-08","close":110274.4688},{"date":"2025-01-09","close":110308.5703},{"date":"2025-01-10","close":110332.9297},{"date":"2025-01-13","close":110352.4219},{"date":"2025-01-14","close":110357.2812},{"date":"2025-01-15","close":110362.1562},{"date":"2025-01-16","close":110371.9141},{"date":"2025-01-17","close":110391.375},{"date":"2025-01-20","close":110410.875},{"date":"2025-01-21","close":110410.875},{"date":"2025-01-22","close":110430.3594},{"date":"2025-01-23","close":110454.7109},{"date":"2025-01-24","close":110474.1953},{"date":"2025-01-31","close":110518.0312},{"date":"2025-02-03","close":110527.7812},{"date":"2025-02-04","close":110542.3906},{"date":"2025-02-05","close":110552.1328},{"date":"2025-02-06","close":110571.6094},{"date":"2025-02-07","close":110591.0938},{"date":"2025-02-10","close":110605.7109},{"date":"2025-02-11","close":110615.4609},{"date":"2025-02-12","close":110615.4609},{"date":"2025-02-13","close":110634.9531},{"date":"2025-02-14","close":110654.4297},{"date":"2025-02-17","close":110673.9062},{"date":"2025-02-18","close":110669.0547},{"date":"2025-02-19","close":110688.5234},{"date":"2025-02-20","close":110698.2578},{"date":"2025-02-21","close":110717.75},{"date":"2025-02-24","close":110732.3672},{"date":"2025-02-25","close":110746.9766},{"date":"2025-02-26","close":110756.7266},{"date":"2025-02-27","close":110776.2109},{"date":"2025-02-28","close":110795.6875},{"date":"2025-03-04","close":110810.3047},{"date":"2025-03-05","close":110815.1719},{"date":"2025-03-06","close":110829.7969},{"date":"2025-03-07","close":110844.3984},{"date":"2025-03-10","close":110849.2891},{"date":"2025-03-11","close":110854.1328},{"date":"2025-03-12","close":110868.7656},{"date":"2025-03-13","close":110868.7656},{"date":"2025-03-14","close":110893.125},{"date":"2025-03-17","close":110897.9922},{"date":"2025-03-18","close":110917.4766},{"date":"2025-03-19","close":110917.4766},{"date":"2025-03-20","close":110941.8359},{"date":"2025-03-21","close":110941.8359},{"date":"2025-03-24","close":110956.4375},{"date":"2025-03-25","close":110956.4375},{"date":"2025-03-26","close":110971.0469},{"date":"2025-03-27","close":110985.6797},{"date":"2025-03-28","close":111010.0312},{"date":"2025-03-31","close":111029.5234},{"date":"2025-04-01","close":111029.5234},{"date":"2025-04-02","close":111053.8672},{"date":"2025-04-03","close":111073.3516},{"date":"2025-04-04","close":111102.5781},{"date":"2025-04-07","close":111165.9219},{"date":"2025-04-08","close":111175.6484},{"date":"2025-04-09","close":111180.5391},{"date":"2025-04-10","close":111204.8594},{"date":"2025-04-11","close":111204.8594},{"date":"2025-04-14","close":111224.3594},{"date":"2025-04-15","close":111234.1094},{"date":"2025-04-16","close":111258.4688},{"date":"2025-04-17","close":111263.3203},{"date":"2025-04-18","close":111292.5547},{"date":"2025-04-21","close":111316.9297},{"date":"2025-04-22","close":111326.6484},{"date":"2025-04-23","close":111321.7812},{"date":"2025-04-24","close":111346.1406},{"date":"2025-04-25","close":111365.625},{"date":"2025-04-28","close":111375.3672},{"date":"2025-04-29","close":111394.8594},{"date":"2025-04-30","close":111428.9453},{"date":"2025-05-02","close":111453.3047},{"date":"2025-05-07","close":111472.7891},{"date":"2025-05-08","close":111487.3906},{"date":"2025-05-09","close":111492.2734},{"date":"2025-05-12","close":111511.7812},{"date":"2025-05-13","close":111521.5},{"date":"2025-05-14","close":111521.5},{"date":"2025-05-15","close":111545.8516},{"date":"2025-05-16","close":111560.4766},{"date":"2025-05-19","close":111589.6953},{"date":"2025-05-20","close":111594.5703},{"date":"2025-05-21","close":111604.3125},{"date":"2025-05-22","close":111614.0703},{"date":"2025-05-23","close":111628.6641},{"date":"2025-05-26","close":111648.1641},{"date":"2025-05-27","close":111657.8828},{"date":"2025-05-28","close":111657.8828},{"date":"2025-05-29","close":111677.3906},{"date":"2025-05-30","close":111701.7422},{"date":"2025-06-02","close":111716.3672},{"date":"2025-06-04","close":111726.0938},{"date":"2025-06-05","close":111730.9688},{"date":"2025-06-09","close":111740.6953},{"date":"2025-06-10","close":111765.0625},{"date":"2025-06-11","close":111774.7891},{"date":"2025-06-12","close":111774.7891},{"date":"2025-06-13","close":111794.2969},{"date":"2025-06-16","close":111808.8984},{"date":"2025-06-17","close":111813.7812},{"date":"2025-06-18","close":111813.7812},{"date":"2025-06-19","close":111833.2578},{"date":"2025-06-20","close":111843.0},{"date":"2025-06-23","close":111852.75},{"date":"2025-06-24","close":111857.625},{"date":"2025-06-25","close":111867.3594},{"date":"2025-06-26","close":111872.2422},{"date":"2025-06-27","close":111886.8594},{"date":"2025-06-30","close":111886.8594},{"date":"2025-07-01","close":111906.3281},{"date":"2025-07-02","close":111920.9609},{"date":"2025-07-03","close":111940.4375},{"date":"2025-07-04","close":111969.6562},{"date":"2025-07-07","close":111969.6562},{"date":"2025-07-08","close":111979.3906},{"date":"2025-07-09","close":111984.2656},{"date":"2025-07-10","close":111994.0078},{"date":"2025-07-11","close":112013.4922},{"date":"2025-07-14","close":111742.0859},{"date":"2025-07-15","close":111746.9375},{"date":"2025-07-16","close":111746.9375},{"date":"2025-07-17","close":111756.6562},{"date":"2025-07-18","close":111776.1016},{"date":"2025-07-21","close":111776.0938},{"date":"2025-07-22","close":111785.8125},{"date":"2025-07-23","close":111785.8125},{"date":"2025-07-24","close":111810.125},{"date":"2025-07-25","close":111814.9531},{"date":"2025-07-28","close":111834.3906},{"date":"2025-07-29","close":111839.2812},{"date":"2025-07-30","close":111844.1172},{"date":"2025-07-31","close":111853.8438},{"date":"2025-08-01","close":111873.2734},{"date":"2025-08-04","close":111878.1328},{"date":"2025-08-05","close":111897.5781},{"date":"2025-08-06","close":111907.3047},{"date":"2025-08-07","close":111912.1484},{"date":"2025-08-08","close":111931.5938},{"date":"2025-08-11","close":111936.4375},{"date":"2025-08-12","close":111946.1641},{"date":"2025-08-13","close":111974.4141},{"date":"2025-08-14","close":111974.4141},{"date":"2025-08-18","close":111993.9062},{"date":"2025-08-19","close":112003.625},{"date":"2025-08-20","close":112013.3672},{"date":"2025-08-21","close":112013.3672},{"date":"2025-08-22","close":112023.0938},{"date":"2025-08-25","close":112037.6953},{"date":"2025-08-26","close":112047.4531},{"date":"2025-08-27","close":112057.1953},{"date":"2025-08-28","close":112066.9453},{"date":"2025-08-29","close":112086.4141},{"date":"2025-09-01","close":111811.7422},{"date":"2025-09-02","close":112096.1562},{"date":"2025-09-03","close":112081.5312},{"date":"2025-09-04","close":112105.8828},{"date":"2025-09-05","close":112130.2344},{"date":"2025-09-08","close":112125.375},{"date":"2025-09-09","close":112139.9766},{"date":"2025-09-10","close":112139.9766},{"date":"2025-09-11","close":112164.3047},{"date":"2025-09-12","close":112150.6484},{"date":"2025-09-15","close":112160.4219},{"date":"2025-09-16","close":112170.1875},{"date":"2025-09-17","close":112179.9375},{"date":"2025-09-18","close":112209.2266},{"date":"2025-09-19","close":112214.0859},{"date":"2025-09-22","close":112223.8516},{"date":"2025-09-23","close":112223.8516},{"date":"2025-09-24","close":112228.7266},{"date":"2025-09-25","close":112233.6016},{"date":"2025-09-26","close":112238.5},{"date":"2025-09-29","close":112258.0156},{"date":"2025-09-30","close":112262.8828},{"date":"2025-10-01","close":112267.7578},{"date":"2025-10-02","close":112321.4375},{"date":"2025-10-10","close":112340.9688},{"date":"2025-10-13","close":112375.125},{"date":"2025-10-14","close":112381.9688},{"date":"2025-10-15","close":112381.9688},{"date":"2025-10-16","close":112381.9688},{"date":"2025-10-17","close":112411.2891},{"date":"2025-10-20","close":112411.2891},{"date":"2025-10-21","close":112425.9688},{"date":"2025-10-22","close":112421.0625},{"date":"2025-10-23","close":112425.9688},{"date":"2025-10-24","close":112430.8594},{"date":"2025-10-27","close":112445.5234},{"date":"2025-10-28","close":112445.5234},{"date":"2025-10-29","close":112440.6328},{"date":"2025-10-30","close":112440.6328},{"date":"2025-10-31","close":112411.2891},{"date":"2025-11-03","close":112440.6328},{"date":"2025-11-04","close":112440.6328},{"date":"2025-11-05","close":112445.5234},{"date":"2025-11-06","close":112425.9688},{"date":"2025-11-07","close":112430.8594},{"date":"2025-11-10","close":112411.2891},{"date":"2025-11-11","close":112425.9688},{"date":"2025-11-12","close":112421.0625},{"date":"2025-11-13","close":112419.125},{"date":"2025-11-14","close":112399.5234},{"date":"2025-11-17","close":112428.9141},{"date":"2025-11-18","close":112443.6094},{"date":"2025-11-19","close":112453.4141},{"date":"2025-11-20","close":112463.2109},{"date":"2025-11-21","close":112502.4141},{"date":"2025-11-24","close":112507.2969},{"date":"2025-11-25","close":112502.4141},{"date":"2025-11-26","close":112522.0078},{"date":"2025-11-27","close":112517.1172},{"date":"2025-11-28","close":112541.6016},{"date":"2025-12-01","close":112522.0078},{"date":"2025-12-02","close":112536.7031},{"date":"2025-12-03","close":112551.3984},{"date":"2025-12-04","close":112541.6016},{"date":"2025-12-05","close":112536.7031},{"date":"2025-12-08","close":112571.0078},{"date":"2025-12-09","close":112580.7969},{"date":"2025-12-10","close":112590.5938},{"date":"2025-12-11","close":112585.7031},{"date":"2025-12-12","close":112606.3203},{"date":"2025-12-15","close":112606.3203},{"date":"2025-12-16","close":112660.3281},{"date":"2025-12-17","close":112660.3281},{"date":"2025-12-18","close":112660.3281},{"date":"2025-12-19","close":112679.9609},{"date":"2025-12-22","close":112679.9609},{"date":"2025-12-23","close":112709.4297},{"date":"2025-12-24","close":112724.1406},{"date":"2025-12-26","close":112783.0703},{"date":"2025-12-29","close":112802.6953},{"date":"2025-12-30","close":112827.2422},{"date":"2026-01-02","close":112837.0625},{"date":"2026-01-05","close":112866.5156},{"date":"2026-01-06","close":112900.8906},{"date":"2026-01-07","close":112915.6172},{"date":"2026-01-08","close":112920.5312},{"date":"2026-01-09","close":112940.1719},{"date":"2026-01-12","close":112964.7266},{"date":"2026-01-13","close":112969.6172},{"date":"2026-01-14","close":112980.4375},{"date":"2026-01-15","close":112975.5391},{"date":"2026-01-16","close":112985.3828},{"date":"2026-01-19","close":112995.2188},{"date":"2026-01-20","close":113005.0547},{"date":"2026-01-21","close":113005.0547},{"date":"2026-01-22","close":112733.0547},{"date":"2026-01-23","close":112713.4141},{"date":"2026-01-26","close":112733.0547},{"date":"2026-01-27","close":112728.1484},{"date":"2026-01-28","close":112723.2344},{"date":"2026-01-29","close":112713.4141},{"date":"2026-01-30","close":112995.2188},{"date":"2026-02-02","close":112990.2812},{"date":"2026-02-03","close":112985.3828},{"date":"2026-02-04","close":112985.3828},{"date":"2026-02-05","close":112980.4375},{"date":"2026-02-06","close":113009.9688},{"date":"2026-02-09","close":112995.2188},{"date":"2026-02-10","close":113005.0547},{"date":"2026-02-11","close":113034.5781},{"date":"2026-02-12","close":113037.5312},{"date":"2026-02-13","close":113101.6562},{"date":"2026-02-19","close":113146.0312},{"date":"2026-02-20","close":113190.4141},{"date":"2026-02-23","close":113200.2656},{"date":"2026-02-24","close":113200.2656},{"date":"2026-02-25","close":113234.7891},{"date":"2026-02-26","close":113239.7266},{"date":"2026-02-27","close":113269.3047},{"date":"2026-03-03","close":113279.1641},{"date":"2026-03-04","close":113259.4453},{"date":"2026-03-05","close":113269.3047},{"date":"2026-03-06","close":113303.8438},{"date":"2026-03-09","close":113328.4922},{"date":"2026-03-10","close":113303.8438},{"date":"2026-03-11","close":113348.2188},{"date":"2026-03-12","close":113332.3906},{"date":"2026-03-13","close":113332.3906},{"date":"2026-03-16","close":113347.2266},{"date":"2026-03-17","close":113366.9844},{"date":"2026-03-18","close":113376.8672},{"date":"2026-03-19","close":113371.9297},{"date":"2026-03-20","close":113406.5312},{"date":"2026-03-23","close":113089.2031},{"date":"2026-03-24","close":113074.4141},{"date":"2026-03-25","close":113059.6328},{"date":"2026-03-26","close":113074.4141},{"date":"2026-03-27","close":113059.6328},{"date":"2026-03-30","close":113030.0469},{"date":"2026-03-31","close":113049.7656},{"date":"2026-04-01","close":113064.5547},{"date":"2026-04-02","close":113099.0625},{"date":"2026-04-03","close":113701.7891},{"date":"2026-04-06","close":113148.3672},{"date":"2026-04-07","close":113168.0781},{"date":"2026-04-08","close":113202.5781},{"date":"2026-04-09","close":113237.0938},{"date":"2026-04-10","close":113251.8672},{"date":"2026-04-13","close":113256.8125},{"date":"2026-04-14","close":113272.6172},{"date":"2026-04-15","close":113292.375},{"date":"2026-04-16","close":113292.375},{"date":"2026-04-17","close":113312.1406},{"date":"2026-04-20","close":113326.9609},{"date":"2026-04-21","close":113336.8438},{"date":"2026-04-22","close":113341.7812},{"date":"2026-04-23","close":113361.5469},{"date":"2026-04-24","close":113376.3672},{"date":"2026-04-27","close":113381.3125},{"date":"2026-04-28","close":113376.3672},{"date":"2026-04-29","close":113376.3672},{"date":"2026-04-30","close":113415.8984},{"date":"2026-05-04","close":113445.5391},{"date":"2026-05-06","close":113435.6562},{"date":"2026-05-07","close":113480.1328},{"date":"2026-05-08","close":113494.9453},{"date":"2026-05-11","close":113494.9531},{"date":"2026-05-12","close":113494.9531},{"date":"2026-05-13","close":113509.7656},{"date":"2026-05-14","close":113503.8359},{"date":"2026-05-15","close":113498.875},{"date":"2026-05-18","close":113513.7344},{"date":"2026-05-19","close":113523.6328},{"date":"2026-05-20","close":113508.7812},{"date":"2026-05-21","close":113533.5391},{"date":"2026-05-22","close":113553.3516},{"date":"2026-05-26","close":113543.4453},{"date":"2026-05-27","close":113583.0547},{"date":"2026-05-28","close":113553.3516},{"date":"2026-05-29","close":113558.3047},{"date":"2026-06-01","close":113543.4453},{"date":"2026-06-02","close":113553.3516},{"date":"2026-06-04","close":113538.4922},{"date":"2026-06-05","close":113538.4922},{"date":"2026-06-08","close":113538.4922},{"date":"2026-06-09","close":113558.3047},{"date":"2026-06-10","close":113568.2031},{"date":"2026-06-11","close":113588.0078},{"date":"2026-06-12","close":113583.0469},{"date":"2026-06-15","close":113617.7969},{"date":"2026-06-16","close":113642.6172},{"date":"2026-06-17","close":113642.6172},{"date":"2026-06-18","close":113647.5703},{"date":"2026-06-19","close":113657.5},{"date":"2026-06-22","close":113657.5},{"date":"2026-06-23","close":113657.5},{"date":"2026-06-24","close":113667.4297},{"date":"2026-06-25","close":113667.4297},{"date":"2026-06-26","close":113667.4297},{"date":"2026-06-29","close":113697.2031},{"date":"2026-06-30","close":113692.25},{"date":"2026-07-01","close":113687.2891},{"date":"2026-07-02","close":113672.3906},{"date":"2026-07-03","close":113697.2109},{"date":"2026-07-06","close":113731.9609},{"date":"2026-07-07","close":113736.9219},{"date":"2026-07-08","close":113736.9219},{"date":"2026-07-09","close":113751.8125},{"date":"2026-07-10","close":113806.4062},{"date":"2026-07-13","close":113816.3359},{"date":"2026-07-14","close":113808.375},{"date":"2026-07-15","close":113803.3984},{"date":"2026-07-16","close":113848.1797},{"date":"2026-07-20","close":113873.0547},{"date":"2026-07-21","close":113897.9297},{"date":"2026-07-22","close":113912.8516},{"date":"2026-07-23","close":113922.8047},{"date":"2026-07-24","close":113972.5547},{"date":"2026-07-27","close":113977.5391},{"date":"2026-07-28","close":114002.4141},{"date":"2026-07-29","close":114017.3359},{"date":"2026-07-30","close":114027.2891},{"date":"2026-07-31","close":114047.1875},{"date":"2026-08-03","close":114086.9844},{"date":"2026-08-04","close":114101.9141},{"date":"2026-08-05","close":114121.8125},{"date":"2026-08-06","close":114106.8906},{"date":"2026-08-07","close":114141.7188},{"date":"2026-08-10","close":114171.5625},{"date":"2026-08-11","close":114181.5156},{"date":"2026-08-12","close":114171.5625},{"date":"2026-08-13","close":114204.4844},{"date":"2026-08-14","close":114234.4141},{"date":"2026-08-18","close":114244.3828},{"date":"2026-08-19","close":114244.3828},{"date":"2026-08-20","close":114254.3594},{"date":"2026-08-21","close":114269.3203},{"date":"2026-08-24","close":114279.2969},{"date":"2026-08-25","close":114269.3203},{"date":"2026-08-26","close":114289.2734},{"date":"2026-08-27","close":114289.2734},{"date":"2026-08-28","close":114314.2109},{"date":"2026-08-31","close":114334.1641},{"date":"2026-09-01","close":114339.1484},{"date":"2026-09-02","close":114319.1953},{"date":"2026-09-03","close":114339.1484},{"date":"2026-09-04","close":114374.0625},{"date":"2026-09-07","close":114379.0469},{"date":"2026-09-08","close":114394.0078},{"date":"2026-09-09","close":114384.0391},{"date":"2026-09-10","close":114394.0078},{"date":"2026-09-11","close":114399.0},{"date":"2026-09-14","close":114115.6953},{"date":"2026-09-15","close":114130.6562},{"date":"2026-09-16","close":114135.6406},{"date":"2026-09-17","close":114125.6719},{"date":"2026-09-18","close":114135.6406},{"date":"2026-09-21","close":114130.6562},{"date":"2026-09-22","close":114135.6406},{"date":"2026-09-23","close":114160.5781},{"date":"2026-09-28","close":114180.5312},{"date":"2026-09-29","close":114185.5156},{"date":"2026-09-30","close":114190.5078},{"date":"2026-10-01","close":114205.4688},{"date":"2026-10-02","close":114290.25},{"date":"2026-10-06","close":114295.2422},{"date":"2026-10-07","close":114320.1719},{"date":"2026-10-08","close":114355.0859},{"date":"2026-10-12","close":114375.0391},{"date":"2026-10-13","close":114390.0},{"date":"2026-10-14","close":114410.0},{"date":"2026-10-15","close":114395.0},{"date":"2026-10-16","close":114445.0},{"date":"2026-10-19","close":114445.0},{"date":"2026-10-20","close":114465.0},{"date":"2026-10-21","close":114460.0},{"date":"2026-10-22","close":114490.0},{"date":"2026-10-23","close":114500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4537.0,"foreign_net":-382.0,"institution_net":4919.0},{"date":"2026-10-21","retail_net":936.0,"foreign_net":43.0,"institution_net":-979.0},{"date":"2026-10-20","retail_net":2035.0,"foreign_net":0.0,"institution_net":-2035.0},{"date":"2026-10-19","retail_net":4562.0,"foreign_net":1.0,"institution_net":-4563.0},{"date":"2026-10-16","retail_net":781.0,"foreign_net":0.0,"institution_net":-781.0},{"date":"2026-10-15","retail_net":-2350.0,"foreign_net":-28.0,"institution_net":2378.0},{"date":"2026-10-14","retail_net":8647.0,"foreign_net":1.0,"institution_net":-8648.0},{"date":"2026-10-13","retail_net":1207.0,"foreign_net":0.0,"institution_net":-1207.0},{"date":"2026-10-12","retail_net":7346.0,"foreign_net":85.0,"institution_net":-7431.0},{"date":"2026-10-08","retail_net":8249.0,"foreign_net":0.0,"institution_net":-8249.0},{"date":"2026-10-07","retail_net":1309.0,"foreign_net":17.0,"institution_net":-1326.0},{"date":"2026-10-06","retail_net":990.0,"foreign_net":0.0,"institution_net":-990.0},{"date":"2026-10-02","retail_net":6501.0,"foreign_net":0.0,"institution_net":-6501.0},{"date":"2026-10-01","retail_net":-1142.0,"foreign_net":162.0,"institution_net":980.0},{"date":"2026-09-30","retail_net":327.0,"foreign_net":-49.0,"institution_net":-278.0},{"date":"2026-09-29","retail_net":2276.0,"foreign_net":-300.0,"institution_net":-1976.0},{"date":"2026-09-28","retail_net":-3776.0,"foreign_net":206.0,"institution_net":3570.0},{"date":"2026-09-23","retail_net":3464.0,"foreign_net":-445.0,"institution_net":-3019.0},{"date":"2026-09-22","retail_net":-2203.0,"foreign_net":174.0,"institution_net":2029.0},{"date":"2026-09-21","retail_net":-3004.0,"foreign_net":0.0,"institution_net":3004.0},{"date":"2026-09-18","retail_net":-1990.0,"foreign_net":780.0,"institution_net":1210.0},{"date":"2026-09-17","retail_net":1379.0,"foreign_net":0.0,"institution_net":-1379.0},{"date":"2026-09-16","retail_net":-5331.0,"foreign_net":0.0,"institution_net":5331.0},{"date":"2026-09-15","retail_net":-2314.0,"foreign_net":0.0,"institution_net":2314.0},{"date":"2026-09-14","retail_net":-1214.0,"foreign_net":3.0,"institution_net":1211.0},{"date":"2026-09-11","retail_net":7249.0,"foreign_net":-57.0,"institution_net":-7192.0},{"date":"2026-09-10","retail_net":3318.0,"foreign_net":-9.0,"institution_net":-3309.0},{"date":"2026-09-09","retail_net":-1229.0,"foreign_net":10.0,"institution_net":1219.0},{"date":"2026-09-08","retail_net":-4830.0,"foreign_net":1431.0,"institution_net":3399.0},{"date":"2026-09-07","retail_net":-2098.0,"foreign_net":0.0,"institution_net":2098.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-4537.0,"foreign_net":-382.0,"institution_net":4919.0},"d3":{"retail_net":-1566.0,"foreign_net":-339.0,"institution_net":1905.0},"d7":{"retail_net":10074.0,"foreign_net":-365.0,"institution_net":-9709.0},"d14":{"retail_net":34534.0,"foreign_net":-101.0,"institution_net":-34433.0},"d30":{"retail_net":24558.0,"foreign_net":1643.0,"institution_net":-26201.0}},"analysis":"최근 5일 외국인 순매수 -338.00, 기관 순매수 -3439.00. 30일 누적: 외국인 1643.00, 기관 -2.62만.","foreign_flow":-338.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-3439.0},"insider_trades":[],"price_analysis":{"current":114515.0,"low_30d":114375.0,"support":115532.5,"high_30d":125950.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.1,"resistance":124792.5,"position_in_range":1.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 단기채권PLUS","phase":"above-fold","symbol_resolved":true}