{"status":"ok","report":{"etf":{"aum":4128600000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"경기주택도시공사25-02-94","ticker":"","weight":null},{"name":"경기지역개발23-02","ticker":"","weight":null},{"name":"경기지역개발23-03","ticker":"","weight":null},{"name":"경북지역개발25-07","ticker":"","weight":null},{"name":"광주지방채13","ticker":"","weight":null},{"name":"교보증권11-2","ticker":"","weight":null},{"name":"국가철도공단채권393","ticker":"","weight":null},{"name":"국고01125-3909(19-6)","ticker":"","weight":null},{"name":"국고01500-2612(16-8)","ticker":"","weight":null},{"name":"국고01500-3609(국고16-6)","ticker":"","weight":null}],"base_index":"KAP 한국종합채권지수","aum_display":"4조 1,286억","expense_ratio":0.045,"dividend_yield":null,"holdings_count":10,"tracking_error":0.23},"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":"2026-10-23T09:34:35.203908+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":89.6,"direction":null,"percentile":90},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.0,"direction":"higher_better","percentile":54}],"summary":"RSI 90","percentile":71}},"is_etf":true,"signals":[],"summary":"KODEX 종합채권(AA-이상)액티브(273130)은(는) KAP 한국종합채권지수를 추종하는 ETF입니다, 순자산 4조 1,286억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.57,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.57%","value_pct":1.57},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.5716},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":512.794761026802,"grade":"B","trend":"상승","atr_14":358.57142857142856,"rsi_14":89.59810874704492,"sma_20":110647.25,"sma_60":110030.28333333334,"comment":"상승 추세, RSI 90","analysis":"RSI(14) 89.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(512.79)가 시그널선(394.64)을 상회합니다(골든크로스). 현재가가 SMA20(110647)과 SMA60(110030) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 109093~112202 (현재 위치 94%).","bb_lower":109092.83218293793,"bb_upper":112201.66781706207,"macd_signal":394.64258226738417},"change_pct":0.23,"chart_data":[{"date":"2024-10-23","open":112311,"high":112311,"low":112089,"close":112271,"volume":38181},{"date":"2024-10-24","open":112586,"high":112714,"low":112503,"close":112645,"volume":28196},{"date":"2024-10-25","open":112581,"high":112769,"low":112581,"close":112729,"volume":8281},{"date":"2024-10-28","open":112325,"high":112384,"low":112286,"close":112340,"volume":39280},{"date":"2024-10-29","open":112398,"high":112487,"low":112250,"close":112374,"volume":31729},{"date":"2024-10-30","open":114170,"high":114250,"low":114095,"close":114195,"volume":250167},{"date":"2024-10-31","open":112285,"high":112502,"low":112241,"close":112502,"volume":49165},{"date":"2024-11-01","open":112572,"high":112705,"low":112483,"close":112660,"volume":25752},{"date":"2024-11-04","open":112507,"high":112615,"low":112462,"close":112566,"volume":24116},{"date":"2024-11-05","open":114310,"high":114420,"low":114295,"close":114420,"volume":30410},{"date":"2024-11-06","open":112862,"high":112862,"low":112143,"close":112379,"volume":97599},{"date":"2024-11-07","open":112517,"high":112739,"low":112478,"close":112719,"volume":29132},{"date":"2024-11-08","open":112842,"high":113010,"low":112842,"close":112936,"volume":25396},{"date":"2024-11-11","open":112887,"high":112995,"low":112847,"close":112931,"volume":50065},{"date":"2024-11-12","open":113049,"high":113168,"low":113030,"close":113074,"volume":28383},{"date":"2024-11-13","open":112812,"high":112881,"low":112694,"close":112748,"volume":20957},{"date":"2024-11-14","open":112734,"high":112857,"low":112655,"close":112793,"volume":37656},{"date":"2024-11-15","open":112792,"high":112871,"low":112679,"close":112753,"volume":33296},{"date":"2024-11-18","open":112782,"high":112891,"low":112782,"close":112886,"volume":24145},{"date":"2024-11-19","open":112970,"high":113073,"low":112920,"close":113024,"volume":13108},{"date":"2024-11-20","open":112974,"high":113157,"low":112974,"close":113103,"volume":23045},{"date":"2024-11-21","open":113158,"high":113443,"low":113108,"close":113384,"volume":23729},{"date":"2024-11-22","open":113192,"high":113503,"low":113192,"close":113453,"volume":36817},{"date":"2024-11-25","open":113650,"high":113739,"low":113512,"close":113734,"volume":38194},{"date":"2024-11-26","open":113852,"high":113941,"low":113749,"close":113783,"volume":35431},{"date":"2024-11-27","open":113828,"high":114000,"low":113828,"close":113990,"volume":36905},{"date":"2024-11-28","open":114025,"high":114606,"low":114025,"close":114591,"volume":75196},{"date":"2024-11-29","open":114822,"high":114979,"low":114634,"close":114950,"volume":73913},{"date":"2024-12-02","open":115029,"high":115374,"low":115015,"close":115290,"volume":102408},{"date":"2024-12-03","open":115398,"high":115496,"low":115137,"close":115137,"volume":63534},{"date":"2024-12-04","open":114831,"high":115309,"low":114831,"close":115014,"volume":63551},{"date":"2024-12-05","open":115339,"high":115339,"low":115014,"close":115260,"volume":50506},{"date":"2024-12-06","open":115222,"high":115335,"low":115025,"close":115113,"volume":115585},{"date":"2024-12-09","open":115280,"high":115536,"low":115092,"close":115536,"volume":40487},{"date":"2024-12-10","open":115521,"high":115708,"low":115452,"close":115526,"volume":109741},{"date":"2024-12-11","open":115615,"high":115659,"low":115260,"close":115344,"volume":34506},{"date":"2024-12-12","open":115349,"high":115437,"low":115186,"close":115280,"volume":70442},{"date":"2024-12-13","open":115320,"high":115630,"low":115281,"close":115630,"volume":72547},{"date":"2024-12-16","open":115368,"high":115457,"low":115166,"close":115206,"volume":95372},{"date":"2024-12-17","open":115260,"high":115260,"low":114659,"close":114679,"volume":96522},{"date":"2024-12-18","open":114674,"high":115112,"low":114501,"close":115088,"volume":168698},{"date":"2024-12-19","open":114556,"high":114595,"low":114295,"close":114428,"volume":85652},{"date":"2024-12-20","open":114483,"high":114606,"low":114123,"close":114256,"volume":80625},{"date":"2024-12-23","open":114428,"high":114723,"low":114428,"close":114546,"volume":47201},{"date":"2024-12-24","open":114384,"high":114478,"low":114143,"close":114197,"volume":32890},{"date":"2024-12-26","open":114222,"high":114291,"low":113882,"close":114118,"volume":72772},{"date":"2024-12-27","open":114241,"high":114251,"low":113749,"close":114236,"volume":169290},{"date":"2024-12-30","open":113941,"high":114133,"low":113768,"close":114118,"volume":100393},{"date":"2025-01-02","open":114334,"high":114772,"low":114196,"close":114674,"volume":146061},{"date":"2025-01-03","open":114921,"high":115182,"low":114823,"close":114916,"volume":66449},{"date":"2025-01-06","open":114719,"high":114887,"low":114645,"close":114704,"volume":104047},{"date":"2025-01-07","open":114768,"high":115108,"low":114768,"close":115054,"volume":44220},{"date":"2025-01-08","open":114792,"high":115058,"low":114718,"close":115024,"volume":29090},{"date":"2025-01-09","open":115079,"high":115443,"low":115079,"close":115290,"volume":62957},{"date":"2025-01-10","open":115197,"high":115310,"low":114965,"close":114965,"volume":87960},{"date":"2025-01-13","open":114675,"high":114887,"low":114675,"close":114763,"volume":40625},{"date":"2025-01-14","open":114832,"high":115113,"low":114832,"close":115029,"volume":53347},{"date":"2025-01-15","open":114989,"high":115112,"low":114822,"close":114891,"volume":55670},{"date":"2025-01-16","open":115280,"high":115654,"low":115235,"close":115393,"volume":217251},{"date":"2025-01-17","open":115349,"high":115555,"low":115334,"close":115388,"volume":123834},{"date":"2025-01-20","open":115256,"high":115453,"low":115187,"close":115320,"volume":50295},{"date":"2025-01-21","open":115394,"high":115675,"low":115315,"close":115433,"volume":102698},{"date":"2025-01-22","open":115339,"high":115378,"low":115211,"close":115339,"volume":50429},{"date":"2025-01-23","open":115221,"high":115388,"low":115152,"close":115270,"volume":30679},{"date":"2025-01-24","open":115196,"high":115349,"low":115034,"close":115122,"volume":39269},{"date":"2025-01-31","open":115483,"high":115552,"low":115167,"close":115167,"volume":39525},{"date":"2025-02-03","open":115059,"high":115527,"low":115034,"close":115359,"volume":55636},{"date":"2025-02-04","open":115226,"high":115448,"low":115138,"close":115310,"volume":85931},{"date":"2025-02-05","open":115404,"high":115522,"low":115315,"close":115492,"volume":45428},{"date":"2025-02-06","open":115762,"high":115905,"low":115624,"close":115654,"volume":54283},{"date":"2025-02-07","open":115491,"high":115639,"low":115383,"close":115482,"volume":52277},{"date":"2025-02-10","open":115442,"high":115555,"low":115339,"close":115536,"volume":52989},{"date":"2025-02-11","open":115600,"high":115639,"low":115467,"close":115467,"volume":59038},{"date":"2025-02-12","open":115414,"high":115433,"low":115276,"close":115300,"volume":53164},{"date":"2025-02-13","open":115162,"high":115384,"low":115128,"close":115379,"volume":30803},{"date":"2025-02-14","open":115619,"high":115619,"low":115427,"close":115521,"volume":32261},{"date":"2025-02-17","open":115698,"high":115698,"low":115467,"close":115487,"volume":56362},{"date":"2025-02-18","open":115491,"high":115575,"low":115373,"close":115482,"volume":41805},{"date":"2025-02-19","open":115374,"high":115512,"low":115355,"close":115512,"volume":29589},{"date":"2025-02-20","open":115541,"high":115595,"low":115393,"close":115462,"volume":52542},{"date":"2025-02-21","open":115408,"high":115698,"low":115408,"close":115669,"volume":70789},{"date":"2025-02-24","open":115871,"high":115915,"low":115743,"close":115807,"volume":66469},{"date":"2025-02-25","open":115994,"high":116043,"low":115881,"close":115945,"volume":63463},{"date":"2025-02-26","open":116167,"high":116207,"low":116098,"close":116167,"volume":61133},{"date":"2025-02-27","open":116289,"high":116319,"low":116107,"close":116191,"volume":326640},{"date":"2025-02-28","open":116295,"high":116448,"low":116074,"close":116428,"volume":207233},{"date":"2025-03-04","open":116694,"high":116832,"low":116507,"close":116546,"volume":90816},{"date":"2025-03-05","open":116123,"high":116285,"low":116123,"close":116226,"volume":77340},{"date":"2025-03-06","open":115945,"high":116151,"low":115817,"close":116142,"volume":48299},{"date":"2025-03-07","open":116142,"high":116299,"low":116063,"close":116260,"volume":64693},{"date":"2025-03-10","open":116245,"high":116294,"low":116122,"close":116122,"volume":74051},{"date":"2025-03-11","open":116122,"high":116516,"low":116122,"close":116403,"volume":48996},{"date":"2025-03-12","open":116137,"high":116511,"low":116137,"close":116398,"volume":77913},{"date":"2025-03-13","open":116344,"high":116393,"low":116220,"close":116344,"volume":18179},{"date":"2025-03-14","open":116345,"high":116423,"low":116108,"close":116157,"volume":43530},{"date":"2025-03-17","open":116137,"high":116275,"low":116097,"close":116275,"volume":34621},{"date":"2025-03-18","open":116162,"high":116349,"low":116162,"close":116349,"volume":59366},{"date":"2025-03-19","open":116236,"high":116384,"low":116197,"close":116236,"volume":35290},{"date":"2025-03-20","open":116501,"high":116536,"low":116413,"close":116472,"volume":40903},{"date":"2025-03-21","open":116389,"high":116443,"low":116266,"close":116359,"volume":33784},{"date":"2025-03-24","open":116359,"high":116453,"low":116256,"close":116285,"volume":54582},{"date":"2025-03-25","open":116043,"high":116215,"low":116043,"close":116191,"volume":30069},{"date":"2025-03-26","open":116137,"high":116191,"low":116018,"close":116068,"volume":40920},{"date":"2025-03-27","open":115965,"high":116182,"low":115965,"close":116172,"volume":44313},{"date":"2025-03-28","open":116167,"high":116172,"low":116069,"close":116103,"volume":42759},{"date":"2025-03-31","open":116674,"high":116674,"low":116284,"close":116541,"volume":30619},{"date":"2025-04-01","open":116403,"high":116413,"low":116181,"close":116398,"volume":63828},{"date":"2025-04-02","open":116304,"high":116501,"low":116304,"close":116472,"volume":33743},{"date":"2025-04-03","open":117053,"high":117053,"low":116733,"close":116738,"volume":38620},{"date":"2025-04-04","open":116866,"high":117146,"low":116718,"close":117063,"volume":100787},{"date":"2025-04-07","open":117580,"high":117580,"low":117314,"close":117452,"volume":37620},{"date":"2025-04-08","open":116615,"high":117187,"low":116615,"close":117142,"volume":53262},{"date":"2025-04-09","open":116822,"high":117049,"low":116655,"close":116837,"volume":71040},{"date":"2025-04-10","open":116930,"high":117146,"low":116920,"close":117043,"volume":63924},{"date":"2025-04-11","open":116980,"high":117049,"low":116768,"close":117034,"volume":70454},{"date":"2025-04-14","open":117122,"high":117122,"low":116944,"close":117117,"volume":63766},{"date":"2025-04-15","open":117122,"high":117353,"low":117122,"close":117309,"volume":37028},{"date":"2025-04-16","open":117491,"high":117634,"low":117373,"close":117634,"volume":38624},{"date":"2025-04-17","open":117734,"high":117926,"low":117448,"close":117497,"volume":60157},{"date":"2025-04-18","open":117467,"high":117703,"low":117442,"close":117669,"volume":48797},{"date":"2025-04-21","open":117645,"high":117763,"low":117596,"close":117763,"volume":33590},{"date":"2025-04-22","open":117713,"high":117762,"low":117486,"close":117570,"volume":65669},{"date":"2025-04-23","open":117571,"high":117709,"low":117561,"close":117630,"volume":20289},{"date":"2025-04-24","open":117817,"high":117867,"low":117433,"close":117487,"volume":81931},{"date":"2025-04-25","open":117537,"high":117891,"low":117537,"close":117876,"volume":72277},{"date":"2025-04-28","open":117905,"high":117939,"low":117777,"close":117777,"volume":51693},{"date":"2025-04-29","open":117778,"high":117886,"low":117684,"close":117738,"volume":47776},{"date":"2025-04-30","open":118000,"high":118093,"low":117778,"close":118014,"volume":44565},{"date":"2025-05-02","open":117841,"high":117934,"low":117792,"close":117930,"volume":46490},{"date":"2025-05-07","open":117807,"high":117945,"low":117738,"close":117935,"volume":81615},{"date":"2025-05-08","open":117954,"high":118072,"low":117619,"close":117708,"volume":82573},{"date":"2025-05-09","open":117507,"high":117532,"low":117399,"close":117423,"volume":30713},{"date":"2025-05-12","open":117348,"high":117442,"low":117230,"close":117329,"volume":45768},{"date":"2025-05-13","open":117176,"high":117250,"low":117048,"close":117127,"volume":44134},{"date":"2025-05-14","open":117294,"high":117294,"low":117097,"close":117245,"volume":23792},{"date":"2025-05-15","open":117133,"high":117285,"low":117108,"close":117285,"volume":45141},{"date":"2025-05-16","open":117507,"high":117507,"low":117364,"close":117492,"volume":45755},{"date":"2025-05-19","open":117221,"high":117364,"low":117005,"close":117009,"volume":58479},{"date":"2025-05-20","open":117221,"high":117335,"low":117133,"close":117285,"volume":51658},{"date":"2025-05-21","open":117340,"high":117340,"low":116941,"close":117157,"volume":60351},{"date":"2025-05-22","open":116817,"high":117078,"low":116812,"close":117078,"volume":19234},{"date":"2025-05-23","open":117230,"high":117230,"low":116969,"close":117043,"volume":49118},{"date":"2025-05-26","open":117043,"high":117324,"low":117043,"close":117112,"volume":65559},{"date":"2025-05-27","open":117284,"high":117437,"low":117176,"close":117437,"volume":42445},{"date":"2025-05-28","open":117437,"high":117521,"low":117343,"close":117452,"volume":36467},{"date":"2025-05-29","open":117438,"high":117655,"low":117202,"close":117231,"volume":56400},{"date":"2025-05-30","open":117531,"high":117531,"low":116944,"close":116994,"volume":40763},{"date":"2025-06-02","open":117201,"high":117201,"low":117013,"close":117117,"volume":32948},{"date":"2025-06-04","open":116802,"high":116959,"low":116353,"close":116398,"volume":113557},{"date":"2025-06-05","open":116693,"high":116703,"low":116457,"close":116467,"volume":46921},{"date":"2025-06-09","open":116186,"high":116718,"low":116186,"close":116718,"volume":121088},{"date":"2025-06-10","open":116512,"high":116620,"low":116443,"close":116620,"volume":34510},{"date":"2025-06-11","open":116601,"high":116729,"low":116527,"close":116556,"volume":51222},{"date":"2025-06-12","open":116733,"high":116767,"low":116516,"close":116600,"volume":44980},{"date":"2025-06-13","open":116905,"high":116949,"low":116506,"close":116610,"volume":82003},{"date":"2025-06-16","open":116576,"high":116739,"low":116453,"close":116694,"volume":67060},{"date":"2025-06-17","open":116675,"high":116862,"low":116586,"close":116625,"volume":41215},{"date":"2025-06-18","open":116832,"high":116832,"low":116611,"close":116640,"volume":78122},{"date":"2025-06-19","open":116743,"high":116792,"low":116639,"close":116713,"volume":32278},{"date":"2025-06-20","open":116713,"high":116713,"low":116432,"close":116669,"volume":45394},{"date":"2025-06-23","open":116477,"high":116683,"low":116413,"close":116585,"volume":46401},{"date":"2025-06-24","open":116822,"high":116901,"low":116699,"close":116753,"volume":217621},{"date":"2025-06-25","open":116945,"high":116945,"low":116734,"close":116773,"volume":45577},{"date":"2025-06-26","open":116773,"high":117019,"low":116773,"close":117019,"volume":38394},{"date":"2025-06-27","open":117172,"high":117216,"low":116936,"close":117019,"volume":63697},{"date":"2025-06-30","open":116916,"high":117034,"low":116812,"close":116812,"volume":28757},{"date":"2025-07-01","open":116768,"high":117044,"low":116768,"close":117029,"volume":61346},{"date":"2025-07-02","open":117053,"high":117201,"low":116767,"close":116802,"volume":74361},{"date":"2025-07-03","open":116802,"high":117008,"low":116802,"close":116984,"volume":55896},{"date":"2025-07-04","open":116590,"high":117013,"low":116536,"close":116920,"volume":79830},{"date":"2025-07-07","open":116881,"high":116891,"low":116753,"close":116817,"volume":28381},{"date":"2025-07-08","open":116669,"high":116856,"low":116669,"close":116733,"volume":31811},{"date":"2025-07-09","open":116773,"high":116837,"low":116719,"close":116768,"volume":26778},{"date":"2025-07-10","open":116974,"high":117186,"low":116959,"close":117058,"volume":57295},{"date":"2025-07-11","open":116950,"high":117177,"low":116950,"close":116970,"volume":35330},{"date":"2025-07-14","open":116880,"high":116989,"low":116723,"close":116723,"volume":81896},{"date":"2025-07-15","open":116836,"high":116871,"low":116703,"close":116856,"volume":43634},{"date":"2025-07-16","open":116560,"high":116836,"low":116560,"close":116797,"volume":43006},{"date":"2025-07-17","open":116802,"high":116866,"low":116595,"close":116595,"volume":56278},{"date":"2025-07-18","open":116788,"high":116941,"low":116744,"close":116886,"volume":49731},{"date":"2025-07-21","open":116788,"high":116916,"low":116729,"close":116901,"volume":56029},{"date":"2025-07-22","open":116980,"high":117157,"low":116906,"close":116965,"volume":73151},{"date":"2025-07-23","open":116969,"high":117092,"low":116920,"close":117004,"volume":33604},{"date":"2025-07-24","open":117004,"high":117058,"low":116841,"close":116910,"volume":33209},{"date":"2025-07-25","open":116970,"high":117039,"low":116852,"close":116906,"volume":25122},{"date":"2025-07-28","open":116905,"high":117117,"low":116876,"close":117117,"volume":48274},{"date":"2025-07-29","open":117117,"high":117215,"low":117018,"close":117053,"volume":30978},{"date":"2025-07-30","open":117211,"high":117300,"low":117187,"close":117226,"volume":21520},{"date":"2025-07-31","open":117099,"high":117270,"low":117063,"close":117270,"volume":26248},{"date":"2025-08-01","open":117142,"high":117207,"low":116941,"close":116965,"volume":33342},{"date":"2025-08-04","open":117340,"high":117512,"low":117325,"close":117349,"volume":25803},{"date":"2025-08-05","open":117374,"high":117566,"low":117374,"close":117433,"volume":30018},{"date":"2025-08-06","open":117290,"high":117571,"low":117290,"close":117408,"volume":45476},{"date":"2025-08-07","open":117407,"high":117506,"low":117324,"close":117393,"volume":24019},{"date":"2025-08-08","open":117393,"high":117536,"low":117393,"close":117457,"volume":30813},{"date":"2025-08-11","open":117477,"high":117482,"low":117349,"close":117472,"volume":31060},{"date":"2025-08-12","open":117457,"high":117457,"low":117314,"close":117334,"volume":29124},{"date":"2025-08-13","open":117334,"high":117353,"low":117156,"close":117206,"volume":25800},{"date":"2025-08-14","open":117408,"high":117453,"low":117340,"close":117359,"volume":17601},{"date":"2025-08-18","open":117167,"high":117172,"low":117069,"close":117083,"volume":37677},{"date":"2025-08-19","open":117083,"high":117192,"low":116985,"close":117024,"volume":37039},{"date":"2025-08-20","open":117093,"high":117128,"low":117039,"close":117093,"volume":26669},{"date":"2025-08-21","open":117112,"high":117215,"low":117112,"close":117171,"volume":21021},{"date":"2025-08-22","open":117112,"high":117166,"low":117053,"close":117053,"volume":10501},{"date":"2025-08-25","open":117270,"high":117314,"low":117176,"close":117191,"volume":29838},{"date":"2025-08-26","open":117141,"high":117240,"low":117008,"close":117068,"volume":69585},{"date":"2025-08-27","open":117133,"high":117280,"low":117133,"close":117280,"volume":23739},{"date":"2025-08-28","open":117285,"high":117458,"low":117256,"close":117300,"volume":31518},{"date":"2025-08-29","open":117196,"high":117343,"low":117196,"close":117309,"volume":42477},{"date":"2025-09-01","open":117236,"high":117300,"low":117123,"close":117157,"volume":38806},{"date":"2025-09-02","open":117157,"high":117157,"low":117014,"close":117029,"volume":40079},{"date":"2025-09-03","open":117034,"high":117034,"low":116724,"close":116822,"volume":37877},{"date":"2025-09-04","open":117078,"high":117088,"low":116921,"close":116950,"volume":42123},{"date":"2025-09-05","open":117172,"high":117207,"low":117138,"close":117162,"volume":38810},{"date":"2025-09-08","open":117335,"high":117379,"low":117152,"close":117221,"volume":44357},{"date":"2025-09-09","open":117275,"high":117512,"low":117275,"close":117428,"volume":28446},{"date":"2025-09-10","open":117364,"high":117442,"low":117349,"close":117368,"volume":28375},{"date":"2025-09-11","open":117522,"high":117566,"low":117428,"close":117492,"volume":33111},{"date":"2025-09-12","open":117585,"high":117644,"low":117471,"close":117501,"volume":38302},{"date":"2025-09-15","open":117468,"high":117586,"low":117404,"close":117561,"volume":31932},{"date":"2025-09-16","open":117566,"high":117694,"low":117556,"close":117610,"volume":46172},{"date":"2025-09-17","open":117649,"high":117718,"low":117609,"close":117713,"volume":26200},{"date":"2025-09-18","open":117614,"high":117870,"low":117580,"close":117856,"volume":34089},{"date":"2025-09-19","open":117782,"high":117802,"low":117580,"close":117639,"volume":53802},{"date":"2025-09-22","open":117645,"high":117704,"low":117458,"close":117556,"volume":40773},{"date":"2025-09-23","open":117555,"high":117723,"low":117555,"close":117644,"volume":40414},{"date":"2025-09-24","open":117645,"high":117645,"low":117290,"close":117344,"volume":42682},{"date":"2025-09-25","open":117344,"high":117492,"low":117162,"close":117162,"volume":46726},{"date":"2025-09-26","open":117162,"high":117162,"low":116655,"close":116896,"volume":72495},{"date":"2025-09-29","open":117028,"high":117033,"low":116811,"close":116935,"volume":64930},{"date":"2025-09-30","open":117059,"high":117059,"low":116734,"close":116896,"volume":108622},{"date":"2025-10-01","open":116895,"high":117713,"low":116831,"close":116915,"volume":77257},{"date":"2025-10-02","open":117117,"high":117117,"low":116772,"close":117004,"volume":73269},{"date":"2025-10-10","open":116964,"high":117087,"low":116797,"close":117048,"volume":73537},{"date":"2025-10-13","open":117210,"high":117417,"low":117161,"close":117373,"volume":59073},{"date":"2025-10-14","open":117363,"high":117555,"low":117260,"close":117521,"volume":67890},{"date":"2025-10-15","open":117482,"high":117645,"low":117453,"close":117566,"volume":59426},{"date":"2025-10-16","open":117600,"high":117644,"low":117314,"close":117314,"volume":54948},{"date":"2025-10-17","open":117487,"high":117601,"low":117344,"close":117423,"volume":68427},{"date":"2025-10-20","open":117295,"high":117458,"low":117197,"close":117349,"volume":53836},{"date":"2025-10-21","open":117404,"high":117458,"low":117246,"close":117280,"volume":61488},{"date":"2025-10-22","open":117280,"high":117512,"low":117280,"close":117487,"volume":52522},{"date":"2025-10-23","open":117609,"high":117609,"low":117176,"close":117176,"volume":53718},{"date":"2025-10-24","open":117177,"high":117344,"low":117118,"close":117221,"volume":40797},{"date":"2025-10-27","open":117038,"high":117137,"low":116920,"close":116920,"volume":51146},{"date":"2025-10-28","open":116905,"high":117063,"low":116826,"close":117063,"volume":63751},{"date":"2025-10-29","open":116911,"high":116911,"low":116640,"close":116640,"volume":57442},{"date":"2025-10-30","open":116452,"high":116501,"low":116265,"close":116265,"volume":48225},{"date":"2025-10-31","open":116196,"high":116289,"low":116009,"close":116181,"volume":51257},{"date":"2025-11-03","open":116000,"high":116113,"low":115886,"close":115886,"volume":90838,"rsi_14":20.01,"sma_20":118797.68,"sma_60":118983.22,"sma_120":118852.09},{"date":"2025-11-04","open":115719,"high":115946,"low":115448,"close":115886,"volume":97522,"rsi_14":18.7,"sma_20":118746.41,"sma_60":118958.47,"sma_120":118836.66},{"date":"2025-11-05","open":115818,"high":115936,"low":115630,"close":115635,"volume":52589,"rsi_14":18.7,"sma_20":118681.39,"sma_60":118928.05,"sma_120":118821.54},{"date":"2025-11-06","open":115496,"high":115585,"low":115275,"close":115334,"volume":111028,"rsi_14":13.7,"sma_20":118596.63,"sma_60":118892.98,"sma_120":118804.66},{"date":"2025-11-07","open":115364,"high":115433,"low":115010,"close":115054,"volume":69545,"rsi_14":12.78,"sma_20":118495.37,"sma_60":118853.39,"sma_120":118787.12},{"date":"2025-11-10","open":115038,"high":115206,"low":114812,"close":114999,"volume":79694,"rsi_14":12.84,"sma_20":118374.88,"sma_60":118811.8,"sma_120":118768.12},{"date":"2025-11-11","open":115192,"high":115300,"low":115044,"close":115177,"volume":71191,"rsi_14":11.98,"sma_20":118255.85,"sma_60":118772.97,"sma_120":118750.29},{"date":"2025-11-12","open":115206,"high":115206,"low":114398,"close":114398,"volume":60818,"rsi_14":10.38,"sma_20":118095.11,"sma_60":118723.3,"sma_120":118724.12},{"date":"2025-11-13","open":114575,"high":114969,"low":114546,"close":114669,"volume":78840,"rsi_14":15.83,"sma_20":117960.86,"sma_60":118680.38,"sma_120":118704.33},{"date":"2025-11-14","open":114526,"high":114580,"low":114152,"close":114428,"volume":103804,"rsi_14":16.09,"sma_20":117808.9,"sma_60":118630.81,"sma_120":118680.17},{"date":"2025-11-17","open":114235,"high":114546,"low":114152,"close":114413,"volume":66456,"rsi_14":12.63,"sma_20":117659.93,"sma_60":118585.65,"sma_120":118656.97},{"date":"2025-11-18","open":114399,"high":114793,"low":114305,"close":114709,"volume":69373,"rsi_14":21.74,"sma_20":117529.43,"sma_60":118546.48,"sma_120":118636.93},{"date":"2025-11-19","open":114625,"high":114708,"low":114432,"close":114556,"volume":52947,"rsi_14":23.26,"sma_20":117380.72,"sma_60":118503.58,"sma_120":118615.89},{"date":"2025-11-20","open":114541,"high":114615,"low":114309,"close":114354,"volume":44710,"rsi_14":22.43,"sma_20":117237.48,"sma_60":118455.92,"sma_120":118592.56},{"date":"2025-11-21","open":114527,"high":114724,"low":114527,"close":114704,"volume":43380,"rsi_14":32.44,"sma_20":117109.73,"sma_60":118416.16,"sma_120":118569.43},{"date":"2025-11-24","open":114649,"high":114876,"low":114561,"close":114561,"volume":26331,"rsi_14":31.13,"sma_20":116990.0,"sma_60":118371.66,"sma_120":118544.98},{"date":"2025-11-25","open":114793,"high":114926,"low":114690,"close":114773,"volume":25540,"rsi_14":37.57,"sma_20":116873.71,"sma_60":118332.82,"sma_120":118524.18},{"date":"2025-11-26","open":114872,"high":115015,"low":114803,"close":114857,"volume":47193,"rsi_14":42.65,"sma_20":116783.22,"sma_60":118291.82,"sma_120":118506.1},{"date":"2025-11-27","open":114990,"high":114999,"low":114231,"close":114231,"volume":95628,"rsi_14":38.57,"sma_20":116679.95,"sma_60":118239.91,"sma_120":118481.68},{"date":"2025-11-28","open":114379,"high":114477,"low":113911,"close":114325,"volume":36017,"rsi_14":40.72,"sma_20":116585.71,"sma_60":118189.41,"sma_120":118464.14},{"date":"2025-12-01","open":114394,"high":114487,"low":114083,"close":114162,"volume":33538,"rsi_14":35.99,"sma_20":116498.23,"sma_60":118138.75,"sma_120":118444.63},{"date":"2025-12-02","open":114034,"high":114462,"low":114034,"close":114265,"volume":97934,"rsi_14":47.74,"sma_20":116416.01,"sma_60":118092.0,"sma_120":118423.88},{"date":"2025-12-03","open":114216,"high":114265,"low":113926,"close":114004,"volume":81986,"rsi_14":38.68,"sma_20":116333.28,"sma_60":118044.34,"sma_120":118401.76},{"date":"2025-12-04","open":114261,"high":114359,"low":113995,"close":114246,"volume":56499,"rsi_14":46.89,"sma_20":116278.02,"sma_60":117998.6,"sma_120":118382.22},{"date":"2025-12-05","open":114246,"high":114482,"low":114192,"close":114325,"volume":27030,"rsi_14":48.52,"sma_20":116241.03,"sma_60":117950.6,"sma_120":118362.97},{"date":"2025-12-08","open":114359,"high":114507,"low":114295,"close":114295,"volume":35757,"rsi_14":42.44,"sma_20":116205.27,"sma_60":117901.11,"sma_120":118343.39},{"date":"2025-12-09","open":114477,"high":114477,"low":113921,"close":114088,"volume":33119,"rsi_14":41.61,"sma_20":116150.03,"sma_60":117844.61,"sma_120":118321.35},{"date":"2025-12-10","open":114098,"high":114177,"low":113940,"close":114029,"volume":26594,"rsi_14":43.86,"sma_20":116131.28,"sma_60":117788.11,"sma_120":118299.39},{"date":"2025-12-11","open":114310,"high":114339,"low":114078,"close":114098,"volume":17141,"rsi_14":37.21,"sma_20":116102.28,"sma_60":117730.7,"sma_120":118277.89},{"date":"2025-12-12","open":114130,"high":114320,"low":114130,"close":114245,"volume":34719,"rsi_14":23.3,"sma_20":116006.51,"sma_60":117646.78,"sma_120":118242.6},{"date":"2025-12-15","open":114265,"high":114665,"low":114265,"close":114665,"volume":66305,"rsi_14":27.2,"sma_20":115932.5,"sma_60":117568.87,"sma_120":118211.18},{"date":"2025-12-16","open":114720,"high":115000,"low":113000,"close":114795,"volume":106502,"rsi_14":28.0,"sma_20":115850.01,"sma_60":117492.3,"sma_120":118181.56},{"date":"2025-12-17","open":114725,"high":114850,"low":114500,"close":114595,"volume":92603,"rsi_14":31.33,"sma_20":115765.25,"sma_60":117410.63,"sma_120":118148.85},{"date":"2025-12-18","open":114765,"high":114785,"low":114445,"close":114635,"volume":138283,"rsi_14":30.28,"sma_20":115692.73,"sma_60":117327.21,"sma_120":118116.31},{"date":"2025-12-19","open":114650,"high":114680,"low":114385,"close":114520,"volume":87977,"rsi_14":30.7,"sma_20":115596.75,"sma_60":117245.54,"sma_120":118080.73},{"date":"2025-12-22","open":114535,"high":114590,"low":114400,"close":114515,"volume":49725,"rsi_14":28.55,"sma_20":115507.73,"sma_60":117165.21,"sma_120":118045.11},{"date":"2025-12-23","open":114505,"high":114600,"low":114265,"close":114585,"volume":48657,"rsi_14":32.41,"sma_20":115411.5,"sma_60":117084.54,"sma_120":118011.82},{"date":"2025-12-24","open":114430,"high":114775,"low":114430,"close":114670,"volume":35108,"rsi_14":28.92,"sma_20":115315.25,"sma_60":117010.38,"sma_120":117977.41},{"date":"2025-12-26","open":114585,"high":114585,"low":114430,"close":114510,"volume":30662,"rsi_14":25.67,"sma_20":115242.75,"sma_60":116936.64,"sma_120":117943.57},{"date":"2025-12-29","open":114625,"high":114790,"low":114570,"close":114780,"volume":100382,"rsi_14":31.77,"sma_20":115179.0,"sma_60":116871.89,"sma_120":117910.44},{"date":"2025-12-30","open":114780,"high":115000,"low":114575,"close":114575,"volume":66751,"rsi_14":31.82,"sma_20":115113.25,"sma_60":116803.05,"sma_120":117876.15},{"date":"2026-01-02","open":114530,"high":114775,"low":114455,"close":114645,"volume":128756,"rsi_14":33.77,"sma_20":115045.75,"sma_60":116736.06,"sma_120":117843.32},{"date":"2026-01-05","open":114615,"high":114615,"low":114480,"close":114590,"volume":62116,"rsi_14":31.86,"sma_20":114988.75,"sma_60":116667.81,"sma_120":117810.74},{"date":"2026-01-06","open":114565,"high":114820,"low":114510,"close":114685,"volume":69987,"rsi_14":61.46,"sma_20":114924.25,"sma_60":116599.63,"sma_120":117778.65},{"date":"2026-01-07","open":114775,"high":115000,"low":114760,"close":114960,"volume":67231,"rsi_14":58.31,"sma_20":114869.5,"sma_60":116535.3,"sma_120":117746.4},{"date":"2026-01-08","open":114960,"high":115045,"low":114800,"close":115005,"volume":28882,"rsi_14":56.21,"sma_20":114818.5,"sma_60":116466.22,"sma_120":117715.28},{"date":"2026-01-09","open":114830,"high":114925,"low":114720,"close":114805,"volume":80339,"rsi_14":56.21,"sma_20":114768.0,"sma_60":116391.3,"sma_120":117684.57},{"date":"2026-01-12","open":114805,"high":114890,"low":114705,"close":114795,"volume":51924,"rsi_14":54.82,"sma_20":114720.0,"sma_60":116315.46,"sma_120":117652.65},{"date":"2026-01-13","open":114860,"high":114950,"low":114670,"close":114670,"volume":47775,"rsi_14":54.49,"sma_20":114662.25,"sma_60":116241.8,"sma_120":117620.19},{"date":"2026-01-14","open":114675,"high":114685,"low":114525,"close":114655,"volume":24179,"rsi_14":54.17,"sma_20":114682.75,"sma_60":116166.05,"sma_120":117589.31},{"date":"2026-01-15","open":114805,"high":114875,"low":114205,"close":114240,"volume":63155,"rsi_14":41.48,"sma_20":114661.5,"sma_60":116084.64,"sma_120":117552.53},{"date":"2026-01-16","open":114285,"high":114405,"low":114130,"close":114350,"volume":56736,"rsi_14":42.2,"sma_20":114639.25,"sma_60":116006.23,"sma_120":117516.53},{"date":"2026-01-19","open":114190,"high":114270,"low":113915,"close":113915,"volume":58546,"rsi_14":37.2,"sma_20":114605.25,"sma_60":115917.07,"sma_120":117476.36},{"date":"2026-01-20","open":113915,"high":114000,"low":113330,"close":113330,"volume":67002,"rsi_14":22.54,"sma_20":114540.0,"sma_60":115823.4,"sma_120":117430.98},{"date":"2026-01-21","open":113495,"high":113735,"low":113450,"close":113605,"volume":95650,"rsi_14":32.1,"sma_20":114494.25,"sma_60":115733.58,"sma_120":117388.69},{"date":"2026-01-22","open":113785,"high":113885,"low":113605,"close":113825,"volume":37574,"rsi_14":35.66,"sma_20":114459.75,"sma_60":115652.49,"sma_120":117348.28},{"date":"2026-01-23","open":113825,"high":113825,"low":113470,"close":113470,"volume":27399,"rsi_14":32.28,"sma_20":114404.0,"sma_60":115563.07,"sma_120":117303.11},{"date":"2026-01-26","open":113915,"high":114015,"low":113675,"close":113825,"volume":52441,"rsi_14":37.43,"sma_20":114361.75,"sma_60":115486.74,"sma_120":117261.44},{"date":"2026-01-27","open":113815,"high":113875,"low":113635,"close":113820,"volume":45194,"rsi_14":31.9,"sma_20":114327.25,"sma_60":115416.65,"sma_120":117218.28},{"date":"2026-01-28","open":113795,"high":113985,"low":113760,"close":113910,"volume":48267,"rsi_14":32.86,"sma_20":114283.75,"sma_60":115349.49,"sma_120":117175.48},{"date":"2026-01-29","open":113840,"high":113855,"low":113455,"close":113635,"volume":50075,"rsi_14":32.11,"sma_20":114236.75,"sma_60":115282.74,"sma_120":117132.98},{"date":"2026-01-30","open":113635,"high":113685,"low":113390,"close":113390,"volume":52453,"rsi_14":29.96,"sma_20":114174.0,"sma_60":115211.92,"sma_120":117085.2},{"date":"2026-02-02","open":113300,"high":113560,"low":113100,"close":113480,"volume":73713,"rsi_14":32.85,"sma_20":114118.5,"sma_60":115146.84,"sma_120":117037.45},{"date":"2026-02-03","open":113135,"high":113235,"low":112880,"close":113075,"volume":54961,"rsi_14":29.53,"sma_20":114038.0,"sma_60":115080.09,"sma_120":116986.53},{"date":"2026-02-04","open":113045,"high":113045,"low":112700,"close":112830,"volume":53903,"rsi_14":30.89,"sma_20":113931.5,"sma_60":115014.01,"sma_120":116933.7},{"date":"2026-02-05","open":112840,"high":113000,"low":112790,"close":112935,"volume":40468,"rsi_14":30.8,"sma_20":113828.0,"sma_60":114950.59,"sma_120":116881.2},{"date":"2026-02-06","open":113220,"high":113245,"low":112835,"close":112835,"volume":39174,"rsi_14":33.88,"sma_20":113729.5,"sma_60":114882.51,"sma_120":116827.74},{"date":"2026-02-09","open":112715,"high":112870,"low":112490,"close":112580,"volume":27333,"rsi_14":37.58,"sma_20":113618.75,"sma_60":114823.34,"sma_120":116773.32},{"date":"2026-02-10","open":112690,"high":112985,"low":112640,"close":112905,"volume":63262,"rsi_14":38.6,"sma_20":113530.5,"sma_60":114765.01,"sma_120":116722.69},{"date":"2026-02-11","open":112920,"high":113185,"low":112860,"close":113035,"volume":29832,"rsi_14":36.74,"sma_20":113449.5,"sma_60":114712.92,"sma_120":116671.86},{"date":"2026-02-12","open":113000,"high":115000,"low":112900,"close":113225,"volume":46815,"rsi_14":45.65,"sma_20":113398.75,"sma_60":114664.25,"sma_120":116624.95},{"date":"2026-02-13","open":113385,"high":113550,"low":113330,"close":113515,"volume":47201,"rsi_14":44.36,"sma_20":113357.0,"sma_60":114615.42,"sma_120":116580.95},{"date":"2026-02-19","open":113540,"high":113730,"low":113455,"close":113455,"volume":22924,"rsi_14":43.49,"sma_20":113334.0,"sma_60":114568.17,"sma_120":116535.87},{"date":"2026-02-20","open":113515,"high":113840,"low":113495,"close":113750,"volume":28780,"rsi_14":47.34,"sma_20":113355.0,"sma_60":114529.24,"sma_120":116492.58},{"date":"2026-02-23","open":113675,"high":113810,"low":113595,"close":113595,"volume":24566,"rsi_14":49.31,"sma_20":113354.5,"sma_60":114481.83,"sma_120":116449.0},{"date":"2026-02-24","open":113730,"high":113850,"low":113400,"close":113435,"volume":29719,"rsi_14":50.8,"sma_20":113335.0,"sma_60":114434.16,"sma_120":116402.91},{"date":"2026-02-25","open":113550,"high":113745,"low":113455,"close":113745,"volume":52553,"rsi_14":54.38,"sma_20":113348.75,"sma_60":114388.08,"sma_120":116360.45},{"date":"2026-02-26","open":113690,"high":114265,"low":113570,"close":114265,"volume":86906,"rsi_14":68.95,"sma_20":113370.75,"sma_60":114349.25,"sma_120":116320.54},{"date":"2026-02-27","open":114190,"high":114300,"low":113965,"close":114215,"volume":109710,"rsi_14":73.51,"sma_20":113390.5,"sma_60":114320.17,"sma_120":116280.04},{"date":"2026-03-03","open":113995,"high":114035,"low":113385,"close":113385,"volume":49293,"rsi_14":79.06,"sma_20":113449.98,"sma_60":114304.24,"sma_120":116246.83},{"date":"2026-03-04","open":113310,"high":113705,"low":113205,"close":113250,"volume":80619,"rsi_14":78.28,"sma_20":113516.36,"sma_60":114288.79,"sma_120":116213.77},{"date":"2026-03-05","open":113590,"high":113835,"low":113455,"close":113580,"volume":71527,"rsi_14":85.37,"sma_20":113611.74,"sma_60":114277.16,"sma_120":116184.58},{"date":"2026-03-06","open":113405,"high":113610,"low":113355,"close":113510,"volume":32316,"rsi_14":82.35,"sma_20":113699.07,"sma_60":114268.77,"sma_120":116156.56},{"date":"2026-03-09","open":113510,"high":113510,"low":112300,"close":112720,"volume":46389,"rsi_14":66.31,"sma_20":113766.55,"sma_60":114242.93,"sma_120":116120.76},{"date":"2026-03-10","open":113460,"high":113565,"low":113245,"close":113485,"volume":21452,"rsi_14":70.39,"sma_20":113885.1,"sma_60":114228.7,"sma_120":116089.65},{"date":"2026-03-11","open":113470,"high":113715,"low":113365,"close":113595,"volume":29023,"rsi_14":69.26,"sma_20":114003.99,"sma_60":114216.83,"sma_120":116058.97},{"date":"2026-03-12","open":113015,"high":113380,"low":112900,"close":113355,"volume":33384,"rsi_14":66.64,"sma_20":114115.7,"sma_60":114204.4,"sma_120":116024.51},{"date":"2026-03-13","open":113060,"high":113275,"low":113025,"close":113025,"volume":24554,"rsi_14":60.06,"sma_20":114223.41,"sma_60":114187.39,"sma_120":115987.75},{"date":"2026-03-16","open":113025,"high":113300,"low":112945,"close":113150,"volume":44166,"rsi_14":63.02,"sma_20":114321.22,"sma_60":114171.32,"sma_120":115951.01},{"date":"2026-03-17","open":113320,"high":113345,"low":112970,"close":113030,"volume":72719,"rsi_14":63.52,"sma_20":114406.43,"sma_60":114179.56,"sma_120":115913.17},{"date":"2026-03-18","open":113295,"high":113680,"low":113250,"close":113680,"volume":38124,"rsi_14":65.98,"sma_20":114515.13,"sma_60":114191.79,"sma_120":115880.33},{"date":"2026-03-19","open":113035,"high":113230,"low":113030,"close":113165,"volume":25657,"rsi_14":55.9,"sma_20":114583.2,"sma_60":114193.15,"sma_120":115842.72},{"date":"2026-03-20","open":113320,"high":113545,"low":112820,"close":112895,"volume":59854,"rsi_14":53.58,"sma_20":114640.56,"sma_60":114193.27,"sma_120":115801.95},{"date":"2026-03-23","open":112435,"high":112640,"low":112130,"close":112130,"volume":239177,"rsi_14":37.97,"sma_20":114644.34,"sma_60":114179.78,"sma_120":115753.49},{"date":"2026-03-24","open":112500,"high":112650,"low":111910,"close":112230,"volume":14126,"rsi_14":40.15,"sma_20":114660.95,"sma_60":114169.9,"sma_120":115707.72},{"date":"2026-03-25","open":112325,"high":112440,"low":111500,"close":112060,"volume":23207,"rsi_14":34.86,"sma_20":114676.93,"sma_60":114157.23,"sma_120":115661.22},{"date":"2026-03-26","open":112165,"high":112375,"low":111800,"close":111935,"volume":49072,"rsi_14":34.48,"sma_20":114671.07,"sma_60":114141.27,"sma_120":115612.91},{"date":"2026-03-27","open":111795,"high":111795,"low":111545,"close":111625,"volume":22406,"rsi_14":38.08,"sma_20":114623.47,"sma_60":114118.66,"sma_120":115564.52},{"date":"2026-03-30","open":111600,"high":111820,"low":111405,"close":111810,"volume":35719,"rsi_14":29.14,"sma_20":114587.76,"sma_60":114101.84,"sma_120":115519.24},{"date":"2026-03-31","open":111950,"high":112140,"low":111675,"close":112000,"volume":213934,"rsi_14":30.53,"sma_20":114517.46,"sma_60":114083.73,"sma_120":115477.81},{"date":"2026-04-01","open":112390,"high":113950,"low":112350,"close":113035,"volume":76275,"rsi_14":46.73,"sma_20":114506.55,"sma_60":114086.55,"sma_120":115444.8},{"date":"2026-04-02","open":112815,"high":113030,"low":112240,"close":112310,"volume":43331,"rsi_14":43.24,"sma_20":114442.09,"sma_60":114075.94,"sma_120":115406.0},{"date":"2026-04-03","open":112770,"high":112965,"low":112745,"close":112835,"volume":27915,"rsi_14":47.23,"sma_20":114407.83,"sma_60":114075.13,"sma_120":115371.47},{"date":"2026-04-06","open":112730,"high":113080,"low":112685,"close":112985,"volume":21529,"rsi_14":37.83,"sma_20":114335.85,"sma_60":114046.8,"sma_120":115323.22},{"date":"2026-04-07","open":112950,"high":113100,"low":112735,"close":112820,"volume":46079,"rsi_14":30.78,"sma_20":114216.79,"sma_60":114011.13,"sma_120":115273.22},{"date":"2026-04-08","open":113545,"high":113810,"low":113360,"close":113700,"volume":32089,"rsi_14":41.68,"sma_20":114136.15,"sma_60":113989.38,"sma_120":115227.8},{"date":"2026-04-09","open":113520,"high":113610,"low":113315,"close":113380,"volume":24172,"rsi_14":41.41,"sma_20":114051.69,"sma_60":113965.63,"sma_120":115178.46},{"date":"2026-04-10","open":113500,"high":113650,"low":113265,"close":113355,"volume":48791,"rsi_14":46.3,"sma_20":113982.73,"sma_60":113941.63,"sma_120":115128.55},{"date":"2026-04-13","open":113010,"high":113205,"low":112945,"close":113170,"volume":23187,"rsi_14":44.13,"sma_20":113898.18,"sma_60":113916.63,"sma_120":115079.21},{"date":"2026-04-14","open":113490,"high":113660,"low":113410,"close":113545,"volume":11697,"rsi_14":48.42,"sma_20":113838.47,"sma_60":113898.13,"sma_120":115032.09},{"date":"2026-04-15","open":113770,"high":113795,"low":113470,"close":113620,"volume":34064,"rsi_14":49.94,"sma_20":113749.51,"sma_60":113887.8,"sma_120":114986.22},{"date":"2026-04-16","open":113685,"high":113740,"low":113475,"close":113495,"volume":30645,"rsi_14":51.42,"sma_20":113680.45,"sma_60":113873.55,"sma_120":114939.89},{"date":"2026-04-17","open":113425,"high":113425,"low":113255,"close":113305,"volume":28568,"rsi_14":48.47,"sma_20":113615.59,"sma_60":113863.38,"sma_120":114890.23},{"date":"2026-04-20","open":113455,"high":113660,"low":113415,"close":113490,"volume":66811,"rsi_14":48.41,"sma_20":113598.8,"sma_60":113866.05,"sma_120":114844.73},{"date":"2026-04-21","open":113630,"high":113725,"low":113505,"close":113685,"volume":25381,"rsi_14":40.45,"sma_20":113586.69,"sma_60":113867.38,"sma_120":114800.48},{"date":"2026-04-22","open":113465,"high":113575,"low":113395,"close":113450,"volume":28013,"rsi_14":44.47,"sma_20":113571.46,"sma_60":113861.13,"sma_120":114756.81},{"date":"2026-04-23","open":107780,"high":113220,"low":107780,"close":112880,"volume":27897,"rsi_14":33.65,"sma_20":113534.08,"sma_60":113851.3,"sma_120":114707.18},{"date":"2026-04-24","open":112955,"high":113035,"low":112755,"close":112795,"volume":42657,"rsi_14":47.37,"sma_20":113508.18,"sma_60":113834.13,"sma_120":114660.44},{"date":"2026-04-27","open":112845,"high":113000,"low":112730,"close":112730,"volume":29711,"rsi_14":48.72,"sma_20":113469.64,"sma_60":113815.97,"sma_120":114616.31},{"date":"2026-04-28","open":112800,"high":112830,"low":112510,"close":112610,"volume":33349,"rsi_14":30.18,"sma_20":113415.45,"sma_60":113794.3,"sma_120":114571.89},{"date":"2026-04-29","open":112650,"high":112670,"low":112350,"close":112670,"volume":45297,"rsi_14":35.74,"sma_20":113311.73,"sma_60":113778.22,"sma_120":114530.48},{"date":"2026-04-30","open":112390,"high":112560,"low":112215,"close":112215,"volume":28796,"rsi_14":30.48,"sma_20":113222.07,"sma_60":113758.63,"sma_120":114485.28},{"date":"2026-05-04","open":112525,"high":112555,"low":112105,"close":112105,"volume":84434,"rsi_14":31.28,"sma_20":113100.25,"sma_60":113735.72,"sma_120":114441.28},{"date":"2026-05-06","open":112205,"high":112230,"low":111795,"close":112105,"volume":80019,"rsi_14":20.85,"sma_20":113056.25,"sma_60":113719.55,"sma_120":114399.82},{"date":"2026-05-07","open":112300,"high":112435,"low":112195,"close":112310,"volume":56187,"rsi_14":24.81,"sma_20":113030.75,"sma_60":113710.88,"sma_120":114362.45},{"date":"2026-05-08","open":112180,"high":112265,"low":112105,"close":112125,"volume":25144,"rsi_14":24.25,"sma_20":112952.0,"sma_60":113697.38,"sma_120":114323.99},{"date":"2026-05-11","open":112125,"high":112225,"low":111950,"close":112025,"volume":55003,"rsi_14":25.1,"sma_20":112884.25,"sma_60":113683.88,"sma_120":114283.2},{"date":"2026-05-12","open":111965,"high":111965,"low":111435,"close":111435,"volume":38484,"rsi_14":15.46,"sma_20":112788.25,"sma_60":113664.8,"sma_120":114244.07},{"date":"2026-05-13","open":111345,"high":111750,"low":111235,"close":111615,"volume":216870,"rsi_14":15.03,"sma_20":112710.5,"sma_60":113643.3,"sma_120":114204.15},{"date":"2026-05-14","open":111535,"high":111735,"low":111345,"close":111445,"volume":410889,"rsi_14":15.37,"sma_20":112605.5,"sma_60":113616.8,"sma_120":114164.86},{"date":"2026-05-15","open":111255,"high":111255,"low":110330,"close":110635,"volume":48543,"rsi_14":14.19,"sma_20":112456.25,"sma_60":113573.63,"sma_120":114118.94},{"date":"2026-05-18","open":110495,"high":110585,"low":110050,"close":110400,"volume":37219,"rsi_14":13.55,"sma_20":112301.5,"sma_60":113521.72,"sma_120":114068.57},{"date":"2026-05-19","open":110450,"high":110575,"low":110205,"close":110310,"volume":34297,"rsi_14":13.44,"sma_20":112151.75,"sma_60":113469.3,"sma_120":114018.73},{"date":"2026-05-20","open":110310,"high":110615,"low":110035,"close":110495,"volume":36125,"rsi_14":18.67,"sma_20":112002.0,"sma_60":113415.05,"sma_120":113972.15},{"date":"2026-05-21","open":110695,"high":110855,"low":110640,"close":110685,"volume":20168,"rsi_14":21.68,"sma_20":111852.0,"sma_60":113366.55,"sma_120":113924.19},{"date":"2026-05-22","open":110725,"high":110825,"low":110595,"close":110765,"volume":25216,"rsi_14":26.84,"sma_20":111717.75,"sma_60":113322.05,"sma_120":113878.1},{"date":"2026-05-26","open":111040,"high":111115,"low":110930,"close":111030,"volume":60489,"rsi_14":33.64,"sma_20":111625.25,"sma_60":113276.8,"sma_120":113832.44},{"date":"2026-05-27","open":111055,"high":111265,"low":110925,"close":110965,"volume":43103,"rsi_14":32.99,"sma_20":111533.75,"sma_60":113221.8,"sma_120":113785.52},{"date":"2026-05-28","open":110965,"high":111085,"low":110355,"close":110645,"volume":59495,"rsi_14":25.97,"sma_20":111429.5,"sma_60":113162.3,"sma_120":113741.23},{"date":"2026-05-29","open":111110,"high":111260,"low":111030,"close":111220,"volume":30652,"rsi_14":38.26,"sma_20":111360.0,"sma_60":113097.64,"sma_120":113700.94},{"date":"2026-06-01","open":111200,"high":111290,"low":110595,"close":110595,"volume":41877,"rsi_14":33.68,"sma_20":111256.25,"sma_60":113024.85,"sma_120":113656.82},{"date":"2026-06-02","open":110600,"high":110735,"low":110515,"close":110695,"volume":52254,"rsi_14":40.49,"sma_20":111180.25,"sma_60":112948.14,"sma_120":113612.65},{"date":"2026-06-04","open":110580,"high":110615,"low":110305,"close":110415,"volume":43375,"rsi_14":34.96,"sma_20":111095.75,"sma_60":112867.94,"sma_120":113568.36},{"date":"2026-06-05","open":110420,"high":110465,"low":110025,"close":110050,"volume":15912,"rsi_14":33.33,"sma_20":110993.0,"sma_60":112795.03,"sma_120":113518.98},{"date":"2026-06-08","open":109805,"high":109875,"low":109505,"close":109530,"volume":42170,"rsi_14":35.82,"sma_20":110854.0,"sma_60":112700.51,"sma_120":113464.61},{"date":"2026-06-09","open":109755,"high":110240,"low":109530,"close":110150,"volume":94492,"rsi_14":47.08,"sma_20":110755.25,"sma_60":112614.47,"sma_120":113415.65},{"date":"2026-06-10","open":109995,"high":110045,"low":109770,"close":109850,"volume":72757,"rsi_14":44.88,"sma_20":110646.5,"sma_60":112527.48,"sma_120":113365.94},{"date":"2026-06-11","open":109935,"high":110030,"low":109810,"close":109860,"volume":20962,"rsi_14":42.64,"sma_20":110567.75,"sma_60":112446.24,"sma_120":113316.82},{"date":"2026-06-12","open":110205,"high":110395,"low":110060,"close":110395,"volume":28222,"rsi_14":46.89,"sma_20":110506.75,"sma_60":112371.81,"sma_120":113271.57},{"date":"2026-06-15","open":110835,"high":110925,"low":110700,"close":110725,"volume":69244,"rsi_14":49.59,"sma_20":110470.75,"sma_60":112304.91,"sma_120":113242.23},{"date":"2026-06-16","open":110675,"high":110730,"low":110430,"close":110730,"volume":22090,"rsi_14":46.77,"sma_20":110475.5,"sma_60":112227.09,"sma_120":113209.44},{"date":"2026-06-17","open":110760,"high":110925,"low":110690,"close":110885,"volume":13026,"rsi_14":49.16,"sma_20":110499.75,"sma_60":112160.57,"sma_120":113176.86},{"date":"2026-06-18","open":110725,"high":110900,"low":110660,"close":110725,"volume":17980,"rsi_14":50.87,"sma_20":110520.5,"sma_60":112095.95,"sma_120":113144.61},{"date":"2026-06-19","open":110680,"high":110730,"low":110265,"close":110380,"volume":13232,"rsi_14":40.34,"sma_20":110514.75,"sma_60":112038.52,"sma_120":113109.15},{"date":"2026-06-22","open":110310,"high":110375,"low":110150,"close":110220,"volume":29747,"rsi_14":45.17,"sma_20":110491.5,"sma_60":111976.73,"sma_120":113073.32},{"date":"2026-06-23","open":110200,"high":110250,"low":110010,"close":110250,"volume":6706,"rsi_14":44.17,"sma_20":110465.75,"sma_60":111918.32,"sma_120":113037.77},{"date":"2026-06-24","open":110230,"high":110285,"low":109995,"close":110165,"volume":20155,"rsi_14":46.55,"sma_20":110422.5,"sma_60":111860.61,"sma_120":113000.94},{"date":"2026-06-25","open":110465,"high":110560,"low":110330,"close":110355,"volume":19112,"rsi_14":54.43,"sma_20":110392.0,"sma_60":111811.31,"sma_120":112964.98},{"date":"2026-06-26","open":110380,"high":110490,"low":110170,"close":110310,"volume":11059,"rsi_14":63.13,"sma_20":110375.25,"sma_60":111758.13,"sma_120":112929.98},{"date":"2026-06-29","open":110265,"high":110325,"low":109950,"close":110130,"volume":12634,"rsi_14":49.6,"sma_20":110320.75,"sma_60":111698.73,"sma_120":112891.23},{"date":"2026-06-30","open":110275,"high":110385,"low":110115,"close":110295,"volume":29712,"rsi_14":59.29,"sma_20":110305.75,"sma_60":111624.58,"sma_120":112855.57},{"date":"2026-07-01","open":110145,"high":110145,"low":109735,"close":109825,"volume":11729,"rsi_14":49.39,"sma_20":110262.25,"sma_60":111554.86,"sma_120":112815.4},{"date":"2026-07-02","open":109995,"high":110180,"low":109875,"close":110170,"volume":56999,"rsi_14":45.78,"sma_20":110250.0,"sma_60":111482.0,"sma_120":112778.57},{"date":"2026-07-03","open":110215,"high":110240,"low":109975,"close":110130,"volume":16498,"rsi_14":37.47,"sma_20":110254.0,"sma_60":111434.42,"sma_120":112740.61},{"date":"2026-07-06","open":110130,"high":110285,"low":110010,"close":110045,"volume":69362,"rsi_14":36.05,"sma_20":110279.75,"sma_60":111388.17,"sma_120":112699.65},{"date":"2026-07-07","open":110020,"high":110075,"low":109820,"close":109885,"volume":26341,"rsi_14":29.67,"sma_20":110266.5,"sma_60":111324.58,"sma_120":112656.98},{"date":"2026-07-08","open":109635,"high":109785,"low":109525,"close":109765,"volume":35629,"rsi_14":30.17,"sma_20":110262.25,"sma_60":111264.33,"sma_120":112614.98},{"date":"2026-07-09","open":109550,"high":109855,"low":109530,"close":109840,"volume":33145,"rsi_14":37.44,"sma_20":110261.25,"sma_60":111205.75,"sma_120":112573.69},{"date":"2026-07-10","open":109780,"high":110085,"low":109690,"close":109995,"volume":11220,"rsi_14":44.76,"sma_20":110241.25,"sma_60":111152.83,"sma_120":112534.73},{"date":"2026-07-13","open":109775,"high":109850,"low":109700,"close":109825,"volume":26364,"rsi_14":40.7,"sma_20":110196.25,"sma_60":111090.83,"sma_120":112494.48},{"date":"2026-07-14","open":109565,"high":109610,"low":109405,"close":109435,"volume":37476,"rsi_14":35.91,"sma_20":110131.5,"sma_60":111021.08,"sma_120":112454.44},{"date":"2026-07-15","open":109720,"high":109760,"low":109585,"close":109680,"volume":11206,"rsi_14":37.24,"sma_20":110071.25,"sma_60":110957.5,"sma_120":112415.52},{"date":"2026-07-16","open":109805,"high":109955,"low":109625,"close":109865,"volume":18712,"rsi_14":42.01,"sma_20":110028.25,"sma_60":110900.17,"sma_120":112381.77},{"date":"2026-07-20","open":109515,"high":109630,"low":109450,"close":109505,"volume":33861,"rsi_14":39.46,"sma_20":109984.5,"sma_60":110833.75,"sma_120":112349.9},{"date":"2026-07-21","open":109505,"high":109505,"low":109300,"close":109440,"volume":90604,"rsi_14":35.08,"sma_20":109945.5,"sma_60":110763.0,"sma_120":112315.19},{"date":"2026-07-22","open":109255,"high":109335,"low":109090,"close":109090,"volume":36417,"rsi_14":36.61,"sma_20":109887.5,"sma_60":110690.33,"sma_120":112275.73},{"date":"2026-07-23","open":109105,"high":109310,"low":109105,"close":109185,"volume":17760,"rsi_14":30.26,"sma_20":109838.5,"sma_60":110628.75,"sma_120":112240.02},{"date":"2026-07-24","open":109040,"high":109090,"low":108925,"close":109000,"volume":14477,"rsi_14":28.6,"sma_20":109770.75,"sma_60":110565.5,"sma_120":112199.82},{"date":"2026-07-27","open":109400,"high":109560,"low":109390,"close":109560,"volume":11684,"rsi_14":42.22,"sma_20":109733.25,"sma_60":110512.67,"sma_120":112164.32},{"date":"2026-07-28","open":109550,"high":109660,"low":109480,"close":109660,"volume":50884,"rsi_14":46.32,"sma_20":109709.75,"sma_60":110463.5,"sma_120":112128.9},{"date":"2026-07-29","open":109660,"high":109885,"low":109655,"close":109822,"volume":62973,"rsi_14":50.92,"sma_20":109686.1,"sma_60":110416.03,"sma_120":112097.12},{"date":"2026-07-30","open":109835,"high":109940,"low":109595,"close":109600,"volume":83713,"rsi_14":46.3,"sma_20":109674.85,"sma_60":110372.45,"sma_120":112065.54},{"date":"2026-07-31","open":109985,"high":110220,"low":109950,"close":110130,"volume":49189,"rsi_14":51.87,"sma_20":109672.85,"sma_60":110339.53,"sma_120":112037.62},{"date":"2026-08-03","open":109960,"high":110160,"low":109845,"close":109885,"volume":44021,"rsi_14":50.81,"sma_20":109660.6,"sma_60":110302.53,"sma_120":112011.04},{"date":"2026-08-04","open":110115,"high":110250,"low":109845,"close":109885,"volume":20828,"rsi_14":56.81,"sma_20":109652.6,"sma_60":110262.12,"sma_120":111986.5},{"date":"2026-08-05","open":110240,"high":110440,"low":110160,"close":110205,"volume":40089,"rsi_14":57.77,"sma_20":109668.6,"sma_60":110230.12,"sma_120":111963.75},{"date":"2026-08-06","open":110390,"high":110435,"low":110105,"close":110105,"volume":30615,"rsi_14":53.64,"sma_20":109685.6,"sma_60":110198.12,"sma_120":111941.0},{"date":"2026-08-07","open":110020,"high":110225,"low":110020,"close":110125,"volume":11794,"rsi_14":60.49,"sma_20":109699.85,"sma_60":110176.28,"sma_120":111920.54},{"date":"2026-08-10","open":110185,"high":110185,"low":109755,"close":109840,"volume":7393,"rsi_14":56.3,"sma_20":109692.1,"sma_60":110146.7,"sma_120":111895.0},{"date":"2026-08-11","open":109625,"high":109727,"low":109420,"close":109490,"volume":29399,"rsi_14":56.3,"sma_20":109675.35,"sma_60":110114.12,"sma_120":111865.46},{"date":"2026-08-12","open":109665,"high":109665,"low":109345,"close":109475,"volume":25109,"rsi_14":54.69,"sma_20":109677.35,"sma_60":110094.78,"sma_120":111834.21},{"date":"2026-08-13","open":109590,"high":109850,"low":109470,"close":109665,"volume":147526,"rsi_14":60.73,"sma_20":109676.6,"sma_60":110082.53,"sma_120":111802.12},{"date":"2026-08-14","open":109840,"high":109925,"low":109590,"close":109625,"volume":36060,"rsi_14":51.26,"sma_20":109664.6,"sma_60":110071.12,"sma_120":111770.21},{"date":"2026-08-18","open":109470,"high":109470,"low":109150,"close":109285,"volume":8087,"rsi_14":43.35,"sma_20":109653.6,"sma_60":110050.95,"sma_120":111733.0},{"date":"2026-08-19","open":109360,"high":109550,"low":109240,"close":109530,"volume":11758,"rsi_14":44.97,"sma_20":109658.1,"sma_60":110031.7,"sma_120":111699.12},{"date":"2026-08-20","open":109670,"high":109755,"low":109580,"close":109680,"volume":13676,"rsi_14":51.41,"sma_20":109687.6,"sma_60":110013.62,"sma_120":111667.83},{"date":"2026-08-21","open":109485,"high":109545,"low":109355,"close":109395,"volume":43840,"rsi_14":35.78,"sma_20":109698.1,"sma_60":109986.37,"sma_120":111631.58},{"date":"2026-08-24","open":109510,"high":109720,"low":109450,"close":109640,"volume":11096,"rsi_14":45.26,"sma_20":109730.1,"sma_60":109964.28,"sma_120":111593.04},{"date":"2026-08-25","open":109640,"high":109820,"low":109590,"close":109800,"volume":11167,"rsi_14":48.45,"sma_20":109742.1,"sma_60":109950.2,"sma_120":111556.25},{"date":"2026-08-26","open":110115,"high":110205,"low":110000,"close":110020,"volume":19054,"rsi_14":46.5,"sma_20":109760.1,"sma_60":109930.2,"sma_120":111513.92},{"date":"2026-08-27","open":109945,"high":110500,"low":109705,"close":110370,"volume":15998,"rsi_14":54.58,"sma_20":109787.5,"sma_60":109926.45,"sma_120":111475.65},{"date":"2026-08-28","open":110300,"high":111000,"low":110085,"close":110230,"volume":39424,"rsi_14":51.74,"sma_20":109819.0,"sma_60":109918.7,"sma_120":111433.42},{"date":"2026-08-31","open":110105,"high":110215,"low":109970,"close":110115,"volume":18056,"rsi_14":54.83,"sma_20":109818.25,"sma_60":109913.7,"sma_120":111390.82},{"date":"2026-09-01","open":110055,"high":110055,"low":109590,"close":109750,"volume":21589,"rsi_14":54.55,"sma_20":109811.5,"sma_60":109908.7,"sma_120":111351.87},{"date":"2026-09-02","open":109660,"high":109725,"low":109490,"close":109585,"volume":18692,"rsi_14":51.83,"sma_20":109796.5,"sma_60":109909.62,"sma_120":111305.07},{"date":"2026-09-03","open":109705,"high":109850,"low":109690,"close":109815,"volume":3746,"rsi_14":52.46,"sma_20":109777.0,"sma_60":109904.03,"sma_120":111259.25},{"date":"2026-09-04","open":109815,"high":109910,"low":109790,"close":109875,"volume":29001,"rsi_14":54.07,"sma_20":109765.5,"sma_60":109904.45,"sma_120":111215.97},{"date":"2026-09-07","open":109780,"high":109950,"low":109780,"close":109840,"volume":4773,"rsi_14":60.04,"sma_20":109751.25,"sma_60":109904.12,"sma_120":111175.18},{"date":"2026-09-08","open":109865,"high":109965,"low":109810,"close":109810,"volume":15187,"rsi_14":55.49,"sma_20":109749.75,"sma_60":109894.37,"sma_120":111133.09},{"date":"2026-09-09","open":109850,"high":109910,"low":109790,"close":109815,"volume":6281,"rsi_14":52.81,"sma_20":109766.0,"sma_60":109879.2,"sma_120":111092.05},{"date":"2026-09-10","open":109620,"high":109755,"low":109555,"close":109740,"volume":27319,"rsi_14":57.86,"sma_20":109779.25,"sma_60":109862.7,"sma_120":111044.89},{"date":"2026-09-11","open":109100,"high":109425,"low":109100,"close":109350,"volume":26417,"rsi_14":43.8,"sma_20":109763.5,"sma_60":109837.12,"sma_120":110998.84},{"date":"2026-09-14","open":109465,"high":109520,"low":109150,"close":109255,"volume":38449,"rsi_14":38.02,"sma_20":109745.0,"sma_60":109812.62,"sma_120":110954.28},{"date":"2026-09-15","open":109360,"high":109430,"low":109070,"close":109105,"volume":4016,"rsi_14":29.25,"sma_20":109736.0,"sma_60":109791.37,"sma_120":110914.94},{"date":"2026-09-16","open":109255,"high":109390,"low":109130,"close":109380,"volume":6024,"rsi_14":26.76,"sma_20":109728.5,"sma_60":109777.37,"sma_120":110877.05},{"date":"2026-09-17","open":109380,"high":110545,"low":109340,"close":109640,"volume":174022,"rsi_14":36.89,"sma_20":109726.5,"sma_60":109767.2,"sma_120":110842.76},{"date":"2026-09-18","open":109745,"high":109910,"low":109580,"close":109775,"volume":13253,"rsi_14":42.51,"sma_20":109745.5,"sma_60":109760.7,"sma_120":110810.65},{"date":"2026-09-21","open":109645,"high":109820,"low":109565,"close":109660,"volume":12450,"rsi_14":47.77,"sma_20":109746.5,"sma_60":109749.12,"sma_120":110780.21},{"date":"2026-09-22","open":109780,"high":109910,"low":109600,"close":109600,"volume":11768,"rsi_14":50.39,"sma_20":109736.5,"sma_60":109737.28,"sma_120":110747.71},{"date":"2026-09-23","open":109815,"high":109930,"low":109740,"close":109925,"volume":7820,"rsi_14":52.74,"sma_20":109731.75,"sma_60":109733.87,"sma_120":110716.3},{"date":"2026-09-28","open":109380,"high":109380,"low":109220,"close":109350,"volume":9401,"rsi_14":39.6,"sma_20":109680.75,"sma_60":109718.12,"sma_120":110671.35},{"date":"2026-09-29","open":109420,"high":109680,"low":109395,"close":109665,"volume":7754,"rsi_14":46.88,"sma_20":109652.5,"sma_60":109715.45,"sma_120":110635.15},{"date":"2026-09-30","open":109800,"high":110100,"low":109700,"close":110095,"volume":3772,"rsi_14":54.45,"sma_20":109651.5,"sma_60":109714.2,"sma_120":110598.1},{"date":"2026-10-01","open":109975,"high":110140,"low":109865,"close":110025,"volume":10428,"rsi_14":53.21,"sma_20":109665.25,"sma_60":109712.45,"sma_120":110573.43},{"date":"2026-10-02","open":110340,"high":110475,"low":110220,"close":110440,"volume":18947,"rsi_14":59.7,"sma_20":109708.0,"sma_60":109719.03,"sma_120":110553.6},{"date":"2026-10-06","open":110240,"high":110400,"low":110225,"close":110400,"volume":14722,"rsi_14":66.1,"sma_20":109737.25,"sma_60":109727.62,"sma_120":110526.1},{"date":"2026-10-07","open":110800,"high":110800,"low":110340,"close":110445,"volume":11186,"rsi_14":68.54,"sma_20":109765.75,"sma_60":109738.95,"sma_120":110501.64},{"date":"2026-10-08","open":110605,"high":110645,"low":110415,"close":110545,"volume":12218,"rsi_14":72.78,"sma_20":109801.0,"sma_60":109750.7,"sma_120":110478.23},{"date":"2026-10-12","open":110695,"high":111290,"low":110650,"close":110960,"volume":25132,"rsi_14":73.94,"sma_20":109858.5,"sma_60":109766.78,"sma_120":110459.81},{"date":"2026-10-13","open":110910,"high":111320,"low":110830,"close":111210,"volume":36511,"rsi_14":73.86,"sma_20":109928.25,"sma_60":109789.87,"sma_120":110440.35},{"date":"2026-10-14","open":111170,"high":111265,"low":111015,"close":111145,"volume":11109,"rsi_14":71.27,"sma_20":109998.5,"sma_60":109818.37,"sma_120":110419.73},{"date":"2026-10-15","open":111440,"high":111605,"low":111310,"close":111450,"volume":45253,"rsi_14":76.25,"sma_20":110103.5,"sma_60":109847.87,"sma_120":110402.68},{"date":"2026-10-16","open":111395,"high":111520,"low":111155,"close":111405,"volume":139093,"rsi_14":76.58,"sma_20":110211.0,"sma_60":109873.53,"sma_120":110386.85},{"date":"2026-10-19","open":111615,"high":111720,"low":111485,"close":111520,"volume":19288,"rsi_14":75.04,"sma_20":110331.75,"sma_60":109907.12,"sma_120":110370.43},{"date":"2026-10-20","open":111400,"high":111665,"low":111380,"close":111605,"volume":16167,"rsi_14":91.84,"sma_20":110443.0,"sma_60":109943.2,"sma_120":110353.1},{"date":"2026-10-21","open":111600,"high":111850,"low":111600,"close":111730,"volume":5290,"rsi_14":91.22,"sma_20":110547.5,"sma_60":109987.2,"sma_120":110338.77},{"date":"2026-10-22","open":111855,"high":111955,"low":111725,"close":111770,"volume":11394,"rsi_14":89.6,"sma_20":110647.25,"sma_60":110030.28,"sma_120":110329.52},{"date":"2026-10-23","open":112360,"high":112510,"low":112025,"close":112025,"volume":14266}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 90 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":112025.0,"price_history":[{"date":"2017-06-29","close":99854.5297},{"date":"2017-06-30","close":99809.8644},{"date":"2017-07-03","close":99744.8965},{"date":"2017-07-04","close":99654.5507},{"date":"2017-07-05","close":99620.0365},{"date":"2017-07-06","close":99579.4316},{"date":"2017-07-07","close":99420.0574},{"date":"2017-07-10","close":99584.5072},{"date":"2017-07-11","close":99644.3994},{"date":"2017-07-12","close":99679.9287},{"date":"2017-07-13","close":99820.0156},{"date":"2017-07-14","close":99779.4107},{"date":"2017-07-17","close":99710.3824},{"date":"2017-07-18","close":99804.7888},{"date":"2017-07-19","close":99859.6054},{"date":"2017-07-20","close":99844.3785},{"date":"2017-07-21","close":99949.9512},{"date":"2017-07-24","close":99960.1025},{"date":"2017-07-25","close":99999.6922},{"date":"2017-07-26","close":99900.2102},{"date":"2017-07-27","close":100004.7678},{"date":"2017-07-28","close":100004.7678},{"date":"2017-07-31","close":99989.541},{"date":"2017-08-01","close":99900.2102},{"date":"2017-08-02","close":99914.422},{"date":"2017-08-03","close":99924.5732},{"date":"2017-08-04","close":99934.7244},{"date":"2017-08-07","close":99830.1668},{"date":"2017-08-08","close":99705.3068},{"date":"2017-08-09","close":99609.8853},{"date":"2017-08-10","close":99609.8853},{"date":"2017-08-11","close":99719.5185},{"date":"2017-08-14","close":99744.8965},{"date":"2017-08-16","close":99649.4751},{"date":"2017-08-17","close":99679.9287},{"date":"2017-08-18","close":99749.9722},{"date":"2017-08-21","close":99779.4107},{"date":"2017-08-22","close":99765.199},{"date":"2017-08-23","close":99755.0478},{"date":"2017-08-24","close":99814.94},{"date":"2017-08-25","close":99914.422},{"date":"2017-08-28","close":99975.3293},{"date":"2017-08-29","close":99955.0268},{"date":"2017-08-30","close":99989.541},{"date":"2017-08-31","close":100009.8435},{"date":"2017-09-01","close":99989.541},{"date":"2017-09-04","close":99804.7888},{"date":"2017-09-05","close":99775.3502},{"date":"2017-09-06","close":99924.5732},{"date":"2017-09-07","close":99994.6166},{"date":"2017-09-08","close":100105.2649},{"date":"2017-09-11","close":100110.3406},{"date":"2017-09-12","close":100090.0381},{"date":"2017-09-13","close":100124.5523},{"date":"2017-09-14","close":100165.1572},{"date":"2017-09-15","close":100155.0059},{"date":"2017-09-18","close":100134.7035},{"date":"2017-09-19","close":100045.3727},{"date":"2017-09-20","close":100004.7678},{"date":"2017-09-21","close":100054.5088},{"date":"2017-09-22","close":100064.6601},{"date":"2017-09-25","close":100095.1137},{"date":"2017-09-26","close":99949.9512},{"date":"2017-09-27","close":99784.4863},{"date":"2017-09-28","close":99630.1877},{"date":"2017-09-29","close":99744.8965},{"date":"2017-10-10","close":99614.9609},{"date":"2017-10-11","close":99524.615},{"date":"2017-10-12","close":99644.3994},{"date":"2017-10-13","close":99690.0799},{"date":"2017-10-16","close":99654.5507},{"date":"2017-10-17","close":99604.8097},{"date":"2017-10-18","close":99614.9609},{"date":"2017-10-19","close":99539.8419},{"date":"2017-10-20","close":99290.1218},{"date":"2017-10-23","close":99259.6681},{"date":"2017-10-24","close":99254.5925},{"date":"2017-10-25","close":99069.8403},{"date":"2017-10-26","close":98904.3753},{"date":"2017-10-27","close":98804.8933},{"date":"2017-10-30","close":98885.088},{"date":"2017-10-31","close":98774.4397},{"date":"2017-11-01","close":98799.8177},{"date":"2017-11-02","close":98955.1314},{"date":"2017-11-03","close":98970.3583},{"date":"2017-11-06","close":98830.2714},{"date":"2017-11-07","close":98830.2714},{"date":"2017-11-08","close":98895.2392},{"date":"2017-11-09","close":98934.829},{"date":"2017-11-10","close":98914.5265},{"date":"2017-11-13","close":98835.347},{"date":"2017-11-14","close":98739.9255},{"date":"2017-11-15","close":98799.8177},{"date":"2017-11-16","close":98890.1636},{"date":"2017-11-17","close":98849.5587},{"date":"2017-11-20","close":98929.7534},{"date":"2017-11-21","close":98929.7534},{"date":"2017-11-22","close":98984.57},{"date":"2017-11-23","close":99054.6134},{"date":"2017-11-24","close":99074.9159},{"date":"2017-11-27","close":99059.689},{"date":"2017-11-28","close":99220.0783},{"date":"2017-11-29","close":99199.7759},{"date":"2017-11-30","close":99374.3769},{"date":"2017-12-01","close":99430.2087},{"date":"2017-12-04","close":99444.4204},{"date":"2017-12-05","close":99394.6794},{"date":"2017-12-06","close":99409.9062},{"date":"2017-12-07","close":99469.7984},{"date":"2017-12-08","close":99459.6472},{"date":"2017-12-11","close":99459.6472},{"date":"2017-12-12","close":99549.9931},{"date":"2017-12-13","close":99579.4316},{"date":"2017-12-14","close":99640.339},{"date":"2017-12-15","close":99640.339},{"date":"2017-12-18","close":99674.8531},{"date":"2017-12-19","close":99620.0365},{"date":"2017-12-20","close":99609.8853},{"date":"2017-12-21","close":99594.6585},{"date":"2017-12-22","close":99534.7662},{"date":"2017-12-26","close":99469.7984},{"date":"2017-12-27","close":99479.9496},{"date":"2017-12-28","close":99495.1765},{"date":"2018-01-02","close":98041.0391},{"date":"2018-01-03","close":98026.2656},{"date":"2018-01-04","close":98016.4141},{"date":"2018-01-05","close":98006.5625},{"date":"2018-01-08","close":98026.2656},{"date":"2018-01-09","close":97962.2344},{"date":"2018-01-10","close":97784.9219},{"date":"2018-01-11","close":97804.6172},{"date":"2018-01-12","close":97819.3984},{"date":"2018-01-15","close":97715.9609},{"date":"2018-01-16","close":97642.0781},{"date":"2018-01-17","close":97681.4844},{"date":"2018-01-18","close":97760.2891},{"date":"2018-01-19","close":97809.5469},{"date":"2018-01-22","close":97814.4688},{"date":"2018-01-23","close":97725.8125},{"date":"2018-01-24","close":97794.7734},{"date":"2018-01-25","close":97775.0703},{"date":"2018-01-26","close":97725.8125},{"date":"2018-01-29","close":97464.7656},{"date":"2018-01-30","close":97366.2578},{"date":"2018-01-31","close":97361.3281},{"date":"2018-02-01","close":97489.3906},{"date":"2018-02-02","close":97518.9453},{"date":"2018-02-05","close":98965.2827},{"date":"2018-02-06","close":97489.3906},{"date":"2018-02-07","close":97656.8594},{"date":"2018-02-08","close":97691.3359},{"date":"2018-02-09","close":97592.8281},{"date":"2018-02-12","close":97514.0156},{"date":"2018-02-13","close":97449.9922},{"date":"2018-02-14","close":97617.4531},{"date":"2018-02-19","close":97568.2031},{"date":"2018-02-20","close":97504.1719},{"date":"2018-02-21","close":97499.2422},{"date":"2018-02-22","close":97518.9453},{"date":"2018-02-23","close":97582.9766},{"date":"2018-02-26","close":97671.6328},{"date":"2018-02-27","close":97784.9219},{"date":"2018-02-28","close":97779.9922},{"date":"2018-03-02","close":99295.1974},{"date":"2018-03-05","close":99194.7003},{"date":"2018-03-06","close":97701.1875},{"date":"2018-03-07","close":97760.2891},{"date":"2018-03-08","close":97814.4688},{"date":"2018-03-09","close":97819.3984},{"date":"2018-03-12","close":97760.2891},{"date":"2018-03-13","close":97760.2891},{"date":"2018-03-14","close":97848.9531},{"date":"2018-03-15","close":97972.0859},{"date":"2018-03-16","close":97981.9375},{"date":"2018-03-19","close":97967.1641},{"date":"2018-03-20","close":97942.5312},{"date":"2018-03-21","close":97947.4609},{"date":"2018-03-22","close":98026.2656},{"date":"2018-03-23","close":98218.3594},{"date":"2018-03-26","close":98198.6562},{"date":"2018-03-27","close":98154.3281},{"date":"2018-03-28","close":98282.3906},{"date":"2018-03-29","close":98297.1641},{"date":"2018-03-30","close":98336.5703},{"date":"2018-04-02","close":98336.5703},{"date":"2018-04-03","close":98356.2734},{"date":"2018-04-04","close":98410.4531},{"date":"2018-04-05","close":98494.1875},{"date":"2018-04-06","close":98523.7344},{"date":"2018-04-09","close":98484.3359},{"date":"2018-04-10","close":98444.9297},{"date":"2018-04-11","close":98489.2578},{"date":"2018-04-12","close":98651.7969},{"date":"2018-04-13","close":98587.7656},{"date":"2018-04-16","close":98622.2422},{"date":"2018-04-17","close":98558.2109},{"date":"2018-04-18","close":98518.8125},{"date":"2018-04-19","close":98499.1094},{"date":"2018-04-20","close":98484.3359},{"date":"2018-04-23","close":98356.2734},{"date":"2018-04-24","close":98292.2422},{"date":"2018-04-25","close":98262.6875},{"date":"2018-04-26","close":98218.3594},{"date":"2018-04-27","close":98311.9453},{"date":"2018-04-30","close":98440.0},{"date":"2018-05-02","close":98356.2734},{"date":"2018-05-03","close":98326.7188},{"date":"2018-05-04","close":98257.7656},{"date":"2018-05-08","close":98169.1016},{"date":"2018-05-09","close":98110.0},{"date":"2018-05-10","close":98188.8047},{"date":"2018-05-11","close":98233.1328},{"date":"2018-05-14","close":98203.5859},{"date":"2018-05-15","close":98124.7734},{"date":"2018-05-16","close":98114.9219},{"date":"2018-05-17","close":98252.8359},{"date":"2018-05-18","close":98326.7188},{"date":"2018-05-21","close":98459.7031},{"date":"2018-05-23","close":98405.5234},{"date":"2018-05-24","close":98592.6953},{"date":"2018-05-25","close":98646.875},{"date":"2018-05-28","close":98597.6172},{"date":"2018-05-29","close":98637.0234},{"date":"2018-05-30","close":98671.5},{"date":"2018-05-31","close":98691.2031},{"date":"2018-06-01","close":98715.8281},{"date":"2018-06-04","close":98691.2031},{"date":"2018-06-05","close":98637.0234},{"date":"2018-06-07","close":98641.9453},{"date":"2018-06-08","close":98646.875},{"date":"2018-06-11","close":98730.6016},{"date":"2018-06-12","close":98705.9766},{"date":"2018-06-14","close":98755.2344},{"date":"2018-06-15","close":98755.2344},{"date":"2018-06-18","close":98898.0703},{"date":"2018-06-19","close":98986.7266},{"date":"2018-06-20","close":99090.1641},{"date":"2018-06-21","close":99134.4922},{"date":"2018-06-22","close":99168.9688},{"date":"2018-06-25","close":99149.2656},{"date":"2018-06-26","close":99183.75},{"date":"2018-06-27","close":99223.1484},{"date":"2018-06-28","close":99277.3281},{"date":"2018-06-29","close":99380.7656},{"date":"2018-07-02","close":99405.3906},{"date":"2018-07-03","close":99390.6172},{"date":"2018-07-04","close":99356.1406},{"date":"2018-07-05","close":99459.5703},{"date":"2018-07-06","close":99498.9766},{"date":"2018-07-09","close":99479.2734},{"date":"2018-07-10","close":99479.2734},{"date":"2018-07-11","close":99582.7109},{"date":"2018-07-12","close":99676.2891},{"date":"2018-07-13","close":99567.9297},{"date":"2018-07-16","close":99558.0781},{"date":"2018-07-17","close":99597.4844},{"date":"2018-07-18","close":99612.2578},{"date":"2018-07-19","close":99656.5859},{"date":"2018-07-20","close":99671.3672},{"date":"2018-07-23","close":99710.7656},{"date":"2018-07-24","close":99641.8125},{"date":"2018-07-25","close":99651.6641},{"date":"2018-07-26","close":99720.6172},{"date":"2018-07-27","close":99715.6953},{"date":"2018-07-30","close":99627.0391},{"date":"2018-07-31","close":99656.5859},{"date":"2018-08-01","close":99607.3359},{"date":"2018-08-02","close":99636.8906},{"date":"2018-08-03","close":99666.4375},{"date":"2018-08-06","close":99710.7656},{"date":"2018-08-07","close":99784.6484},{"date":"2018-08-08","close":99828.9766},{"date":"2018-08-09","close":99927.4922},{"date":"2018-08-10","close":100050.625},{"date":"2018-08-13","close":100109.7344},{"date":"2018-08-14","close":100094.9531},{"date":"2018-08-16","close":100134.3594},{"date":"2018-08-17","close":100247.6406},{"date":"2018-08-20","close":100405.2578},{"date":"2018-08-21","close":100548.0938},{"date":"2018-08-22","close":100607.2031},{"date":"2018-08-23","close":100523.4688},{"date":"2018-08-24","close":100577.6484},{"date":"2018-08-27","close":100612.125},{"date":"2018-08-28","close":100636.75},{"date":"2018-08-29","close":100636.75},{"date":"2018-08-30","close":100646.6016},{"date":"2018-08-31","close":100750.0391},{"date":"2018-09-03","close":100897.8047},{"date":"2018-09-04","close":100902.7266},{"date":"2018-09-05","close":100927.3516},{"date":"2018-09-06","close":101084.9688},{"date":"2018-09-07","close":101020.9375},{"date":"2018-09-10","close":101080.0469},{"date":"2018-09-11","close":100991.3828},{"date":"2018-09-12","close":101035.7109},{"date":"2018-09-13","close":101114.5234},{"date":"2018-09-14","close":100961.8359},{"date":"2018-09-17","close":100863.3203},{"date":"2018-09-18","close":100779.5938},{"date":"2018-09-19","close":100735.2656},{"date":"2018-09-20","close":100577.6484},{"date":"2018-09-21","close":100493.9141},{"date":"2018-09-27","close":100553.0234},{"date":"2018-09-28","close":100759.8906},{"date":"2018-10-01","close":100636.75},{"date":"2018-10-02","close":100720.4844},{"date":"2018-10-04","close":100553.0234},{"date":"2018-10-05","close":100484.0625},{"date":"2018-10-08","close":100375.7031},{"date":"2018-10-10","close":100508.6953},{"date":"2018-10-11","close":100705.7109},{"date":"2018-10-12","close":100725.4141},{"date":"2018-10-15","close":100621.9766},{"date":"2018-10-16","close":100730.3359},{"date":"2018-10-17","close":100838.6953},{"date":"2018-10-18","close":101025.8672},{"date":"2018-10-19","close":101060.3438},{"date":"2018-10-22","close":100991.3828},{"date":"2018-10-23","close":100951.9844},{"date":"2018-10-24","close":101104.6719},{"date":"2018-10-25","close":101178.5547},{"date":"2018-10-26","close":101301.6875},{"date":"2018-10-29","close":101449.4531},{"date":"2018-10-30","close":101562.7344},{"date":"2018-10-31","close":101414.9766},{"date":"2018-11-01","close":101306.6172},{"date":"2018-11-02","close":101237.6562},{"date":"2018-11-05","close":101168.7031},{"date":"2018-11-06","close":101188.4062},{"date":"2018-11-07","close":101257.3594},{"date":"2018-11-08","close":101341.0938},{"date":"2018-11-09","close":101385.4219},{"date":"2018-11-12","close":101483.9297},{"date":"2018-11-13","close":101513.4844},{"date":"2018-11-14","close":101572.5859},{"date":"2018-11-15","close":101508.5547},{"date":"2018-11-16","close":101474.0781},{"date":"2018-11-19","close":101572.5859},{"date":"2018-11-20","close":101607.0703},{"date":"2018-11-21","close":101577.5156},{"date":"2018-11-22","close":101597.2188},{"date":"2018-11-23","close":101725.2812},{"date":"2018-11-26","close":101804.0859},{"date":"2018-11-27","close":101843.4922},{"date":"2018-11-28","close":101863.1875},{"date":"2018-11-29","close":101991.25},{"date":"2018-11-30","close":102084.8359},{"date":"2018-12-03","close":102020.8047},{"date":"2018-12-04","close":102040.5078},{"date":"2018-12-05","close":102183.3438},{"date":"2018-12-06","close":102414.8438},{"date":"2018-12-07","close":102557.6797},{"date":"2018-12-10","close":102577.3828},{"date":"2018-12-11","close":102602.0078},{"date":"2018-12-12","close":102533.0547},{"date":"2018-12-13","close":102493.6484},{"date":"2018-12-14","close":102503.5},{"date":"2018-12-17","close":102582.3047},{"date":"2018-12-18","close":102621.7109},{"date":"2018-12-19","close":102833.5},{"date":"2018-12-20","close":102902.4609},{"date":"2018-12-21","close":102754.6953},{"date":"2018-12-24","close":102587.2344},{"date":"2018-12-26","close":102641.4141},{"date":"2018-12-27","close":102794.1016},{"date":"2018-12-28","close":102789.1719},{"date":"2019-01-02","close":102764.5469},{"date":"2019-01-03","close":102823.6562},{"date":"2019-01-04","close":102754.6953},{"date":"2019-01-07","close":102799.0234},{"date":"2019-01-08","close":104270.3115},{"date":"2019-01-09","close":102685.7422},{"date":"2019-01-10","close":102784.25},{"date":"2019-01-11","close":102799.0234},{"date":"2019-01-14","close":102808.875},{"date":"2019-01-15","close":102897.5312},{"date":"2019-01-16","close":102872.9062},{"date":"2019-01-17","close":102887.6797},{"date":"2019-01-18","close":102808.875},{"date":"2019-01-21","close":102734.9922},{"date":"2019-01-22","close":102794.1016},{"date":"2019-01-23","close":102882.7578},{"date":"2019-01-24","close":102897.5312},{"date":"2019-01-25","close":102828.5781},{"date":"2019-01-28","close":102813.8047},{"date":"2019-01-29","close":102759.625},{"date":"2019-01-30","close":102690.6641},{"date":"2019-01-31","close":102907.3828},{"date":"2019-02-01","close":102976.3438},{"date":"2019-02-07","close":102991.1172},{"date":"2019-02-08","close":103069.9219},{"date":"2019-02-11","close":103183.2109},{"date":"2019-02-12","close":103143.8047},{"date":"2019-02-13","close":103084.7031},{"date":"2019-02-14","close":103069.9219},{"date":"2019-02-15","close":103178.2812},{"date":"2019-02-18","close":103124.1016},{"date":"2019-02-19","close":103069.9219},{"date":"2019-02-20","close":103099.4766},{"date":"2019-02-21","close":103055.1484},{"date":"2019-02-22","close":103000.9688},{"date":"2019-02-25","close":103094.5547},{"date":"2019-02-26","close":103065.0},{"date":"2019-02-27","close":103153.6562},{"date":"2019-02-28","close":103222.6172},{"date":"2019-03-04","close":103055.1484},{"date":"2019-03-05","close":103025.5938},{"date":"2019-03-06","close":103040.375},{"date":"2019-03-07","close":103143.8047},{"date":"2019-03-08","close":103247.2422},{"date":"2019-03-11","close":103271.8672},{"date":"2019-03-12","close":103227.5391},{"date":"2019-03-13","close":103321.125},{"date":"2019-03-14","close":103330.9766},{"date":"2019-03-15","close":103306.3438},{"date":"2019-03-18","close":103281.7188},{"date":"2019-03-19","close":103306.3438},{"date":"2019-03-20","close":103350.6719},{"date":"2019-03-21","close":103547.6953},{"date":"2019-03-22","close":103523.0625},{"date":"2019-03-25","close":103784.1172},{"date":"2019-03-26","close":103725.0078},{"date":"2019-03-27","close":103912.1797},{"date":"2019-03-28","close":104133.8203},{"date":"2019-03-29","close":104202.7812},{"date":"2019-04-01","close":104069.7891},{"date":"2019-04-02","close":104005.7578},{"date":"2019-04-03","close":103986.0547},{"date":"2019-04-04","close":103981.1328},{"date":"2019-04-05","close":103941.7266},{"date":"2019-04-08","close":103986.0547},{"date":"2019-04-09","close":104010.6875},{"date":"2019-04-10","close":104035.3125},{"date":"2019-04-11","close":104040.2344},{"date":"2019-04-12","close":104025.4609},{"date":"2019-04-15","close":103907.25},{"date":"2019-04-16","close":103848.1484},{"date":"2019-04-17","close":103744.7109},{"date":"2019-04-18","close":104000.8359},{"date":"2019-04-19","close":104005.7578},{"date":"2019-04-22","close":103887.5469},{"date":"2019-04-23","close":103872.7734},{"date":"2019-04-24","close":103931.875},{"date":"2019-04-25","close":104074.7188},{"date":"2019-04-26","close":104143.6719},{"date":"2019-04-29","close":104178.1484},{"date":"2019-04-30","close":104320.9922},{"date":"2019-05-02","close":104227.4062},{"date":"2019-05-03","close":104119.0469},{"date":"2019-05-07","close":104168.2969},{"date":"2019-05-08","close":104207.7031},{"date":"2019-05-09","close":104252.0312},{"date":"2019-05-10","close":104286.5078},{"date":"2019-05-13","close":104232.3281},{"date":"2019-05-14","close":104242.1797},{"date":"2019-05-15","close":104281.5859},{"date":"2019-05-16","close":104414.5703},{"date":"2019-05-17","close":104518.0078},{"date":"2019-05-20","close":104478.6016},{"date":"2019-05-21","close":104493.3828},{"date":"2019-05-22","close":104527.8594},{"date":"2019-05-23","close":104601.7422},{"date":"2019-05-24","close":104719.9531},{"date":"2019-05-27","close":104695.3203},{"date":"2019-05-28","close":104695.3203},{"date":"2019-05-29","close":104848.0078},{"date":"2019-05-30","close":104946.5234},{"date":"2019-05-31","close":105192.7891},{"date":"2019-06-03","close":105207.5703},{"date":"2019-06-04","close":105227.2734},{"date":"2019-06-05","close":105335.6328},{"date":"2019-06-07","close":105409.5156},{"date":"2019-06-10","close":105379.9609},{"date":"2019-06-11","close":105311.0},{"date":"2019-06-12","close":105542.5},{"date":"2019-06-13","close":105641.0078},{"date":"2019-06-14","close":105655.7812},{"date":"2019-06-17","close":105655.7812},{"date":"2019-06-18","close":105616.3828},{"date":"2019-06-19","close":105611.4531},{"date":"2019-06-20","close":105906.9844},{"date":"2019-06-21","close":105936.5391},{"date":"2019-06-24","close":105862.6562},{"date":"2019-06-25","close":105808.4766},{"date":"2019-06-26","close":105680.4141},{"date":"2019-06-27","close":105680.4141},{"date":"2019-06-28","close":105778.9219},{"date":"2019-07-01","close":105764.1484},{"date":"2019-07-02","close":105769.0703},{"date":"2019-07-03","close":105961.1641},{"date":"2019-07-04","close":106099.0781},{"date":"2019-07-05","close":106133.5547},{"date":"2019-07-08","close":106069.5234},{"date":"2019-07-09","close":106108.9297},{"date":"2019-07-10","close":106044.8984},{"date":"2019-07-11","close":106084.2969},{"date":"2019-07-12","close":106015.3438},{"date":"2019-07-15","close":105995.6406},{"date":"2019-07-16","close":106005.4922},{"date":"2019-07-17","close":106123.7031},{"date":"2019-07-18","close":106438.9297},{"date":"2019-07-19","close":106626.1016},{"date":"2019-07-22","close":106631.0234},{"date":"2019-07-23","close":106640.875},{"date":"2019-07-24","close":106670.4297},{"date":"2019-07-25","close":106818.1875},{"date":"2019-07-26","close":106921.625},{"date":"2019-07-29","close":106931.4766},{"date":"2019-07-30","close":107005.3594},{"date":"2019-07-31","close":107079.2422},{"date":"2019-08-01","close":107029.9844},{"date":"2019-08-02","close":107231.9297},{"date":"2019-08-05","close":107758.9531},{"date":"2019-08-06","close":107808.2031},{"date":"2019-08-07","close":107832.8359},{"date":"2019-08-08","close":107813.1328},{"date":"2019-08-09","close":107689.9922},{"date":"2019-08-12","close":107689.9922},{"date":"2019-08-13","close":107891.9375},{"date":"2019-08-14","close":107941.1953},{"date":"2019-08-16","close":108212.0938},{"date":"2019-08-19","close":108226.8672},{"date":"2019-08-20","close":108143.1328},{"date":"2019-08-21","close":107818.0547},{"date":"2019-08-22","close":107916.5625},{"date":"2019-08-23","close":107793.4297},{"date":"2019-08-26","close":108152.9844},{"date":"2019-08-27","close":107916.5625},{"date":"2019-08-28","close":107773.7266},{"date":"2019-08-29","close":107837.7578},{"date":"2019-08-30","close":107778.6562},{"date":"2019-09-02","close":107364.9141},{"date":"2019-09-03","close":107404.3203},{"date":"2019-09-04","close":107364.9141},{"date":"2019-09-05","close":107241.7812},{"date":"2019-09-06","close":107187.6016},{"date":"2019-09-09","close":107281.1797},{"date":"2019-09-10","close":107281.1797},{"date":"2019-09-11","close":107236.8516},{"date":"2019-09-16","close":106566.9922},{"date":"2019-09-17","close":106650.7266},{"date":"2019-09-18","close":106768.9375},{"date":"2019-09-19","close":106847.7422},{"date":"2019-09-20","close":106813.2656},{"date":"2019-09-23","close":106798.4922},{"date":"2019-09-24","close":106828.0391},{"date":"2019-09-25","close":106951.1797},{"date":"2019-09-26","close":106961.0312},{"date":"2019-09-27","close":106946.25},{"date":"2019-09-30","close":106961.0312},{"date":"2019-10-01","close":106754.1562},{"date":"2019-10-02","close":106783.7109},{"date":"2019-10-04","close":107138.3438},{"date":"2019-10-07","close":107330.4375},{"date":"2019-10-08","close":107133.4219},{"date":"2019-10-10","close":107039.8359},{"date":"2019-10-11","close":106877.2969},{"date":"2019-10-14","close":106882.2188},{"date":"2019-10-15","close":106901.9219},{"date":"2019-10-16","close":106724.6094},{"date":"2019-10-17","close":106463.5547},{"date":"2019-10-18","close":106389.6797},{"date":"2019-10-21","close":106108.9297},{"date":"2019-10-22","close":106138.4766},{"date":"2019-10-23","close":106163.1094},{"date":"2019-10-24","close":106197.5859},{"date":"2019-10-25","close":106074.4453},{"date":"2019-10-28","close":105636.0859},{"date":"2019-10-29","close":105493.2422},{"date":"2019-10-30","close":105670.5625},{"date":"2019-10-31","close":106182.8047},{"date":"2019-11-01","close":105788.7734},{"date":"2019-11-04","close":105419.3672},{"date":"2019-11-05","close":105384.8828},{"date":"2019-11-06","close":105384.8828},{"date":"2019-11-07","close":105488.3203},{"date":"2019-11-08","close":105503.0938},{"date":"2019-11-11","close":105606.5312},{"date":"2019-11-12","close":105473.5469},{"date":"2019-11-13","close":105557.2734},{"date":"2019-11-14","close":105650.8594},{"date":"2019-11-15","close":105675.4844},{"date":"2019-11-18","close":105670.5625},{"date":"2019-11-19","close":105906.9844},{"date":"2019-11-20","close":106148.3281},{"date":"2019-11-21","close":106222.2109},{"date":"2019-11-22","close":106153.2578},{"date":"2019-11-25","close":106015.3438},{"date":"2019-11-26","close":106030.1172},{"date":"2019-11-27","close":106227.1406},{"date":"2019-11-28","close":106291.1641},{"date":"2019-11-29","close":106596.5469},{"date":"2019-12-02","close":106315.7969},{"date":"2019-12-03","close":106089.2266},{"date":"2019-12-04","close":106369.9766},{"date":"2019-12-05","close":106429.0781},{"date":"2019-12-06","close":106369.9766},{"date":"2019-12-09","close":106369.9766},{"date":"2019-12-10","close":106507.8906},{"date":"2019-12-11","close":106502.9609},{"date":"2019-12-12","close":106527.5859},{"date":"2019-12-13","close":106434.0078},{"date":"2019-12-16","close":106542.3672},{"date":"2019-12-17","close":106571.9219},{"date":"2019-12-18","close":106611.3203},{"date":"2019-12-19","close":106463.5547},{"date":"2019-12-20","close":106365.0469},{"date":"2019-12-23","close":106498.0391},{"date":"2019-12-24","close":106542.3672},{"date":"2019-12-26","close":106542.3672},{"date":"2019-12-27","close":106468.4844},{"date":"2019-12-30","close":106448.7812},{"date":"2020-01-02","close":106601.4688},{"date":"2020-01-03","close":106946.25},{"date":"2020-01-06","close":107123.5703},{"date":"2020-01-07","close":106783.7109},{"date":"2020-01-08","close":106655.6484},{"date":"2020-01-09","close":106369.9766},{"date":"2020-01-10","close":106153.2578},{"date":"2020-01-13","close":106089.2266},{"date":"2020-01-14","close":106251.7656},{"date":"2020-01-15","close":106409.375},{"date":"2020-01-16","close":106404.4531},{"date":"2020-01-17","close":106222.2109},{"date":"2020-01-20","close":106168.0312},{"date":"2020-01-21","close":106429.0781},{"date":"2020-01-22","close":106384.75},{"date":"2020-01-23","close":106360.125},{"date":"2020-01-28","close":106832.9688},{"date":"2020-01-29","close":106965.9531},{"date":"2020-01-30","close":107187.6016},{"date":"2020-01-31","close":107172.8203},{"date":"2020-02-03","close":107305.8125},{"date":"2020-02-04","close":107015.2109},{"date":"2020-02-05","close":107039.8359},{"date":"2020-02-06","close":106941.3281},{"date":"2020-02-07","close":107133.4219},{"date":"2020-02-10","close":107148.1953},{"date":"2020-02-11","close":107138.3438},{"date":"2020-02-12","close":107094.0156},{"date":"2020-02-13","close":107138.3438},{"date":"2020-02-14","close":106980.7344},{"date":"2020-02-17","close":107010.2812},{"date":"2020-02-18","close":107320.5859},{"date":"2020-02-19","close":107340.2891},{"date":"2020-02-20","close":107616.1172},{"date":"2020-02-21","close":107921.4922},{"date":"2020-02-24","close":108143.1328},{"date":"2020-02-25","close":108187.4688},{"date":"2020-02-26","close":108261.3438},{"date":"2020-02-27","close":108044.625},{"date":"2020-02-28","close":108443.5859},{"date":"2020-03-02","close":108448.5156},{"date":"2020-03-03","close":108350.0078},{"date":"2020-03-04","close":108734.1875},{"date":"2020-03-05","close":108699.7109},{"date":"2020-03-06","close":108502.6953},{"date":"2020-03-09","close":108778.5156},{"date":"2020-03-10","close":108694.7891},{"date":"2020-03-11","close":108458.3672},{"date":"2020-03-12","close":108438.6641},{"date":"2020-03-13","close":107596.4141},{"date":"2020-03-16","close":107650.5938},{"date":"2020-03-17","close":108167.7656},{"date":"2020-03-18","close":108020.0},{"date":"2020-03-19","close":107079.2422},{"date":"2020-03-20","close":107005.3594},{"date":"2020-03-23","close":106670.4297},{"date":"2020-03-24","close":106699.9766},{"date":"2020-03-25","close":106818.1875},{"date":"2020-03-26","close":107532.3828},{"date":"2020-03-27","close":107581.6328},{"date":"2020-03-30","close":107468.3516},{"date":"2020-03-31","close":107561.9297},{"date":"2020-04-01","close":107414.1719},{"date":"2020-04-02","close":107512.6797},{"date":"2020-04-03","close":107448.6484},{"date":"2020-04-06","close":107502.8281},{"date":"2020-04-07","close":107409.2422},{"date":"2020-04-08","close":107704.7734},{"date":"2020-04-09","close":108103.7344},{"date":"2020-04-10","close":108128.3594},{"date":"2020-04-13","close":108098.8047},{"date":"2020-04-14","close":108069.2578},{"date":"2020-04-16","close":108256.4219},{"date":"2020-04-17","close":108148.0625},{"date":"2020-04-20","close":108118.5078},{"date":"2020-04-21","close":108049.5547},{"date":"2020-04-22","close":107763.875},{"date":"2020-04-23","close":107680.1406},{"date":"2020-04-24","close":107591.4844},{"date":"2020-04-27","close":107640.7422},{"date":"2020-04-28","close":107650.5938},{"date":"2020-04-29","close":107813.1328},{"date":"2020-05-04","close":107965.8203},{"date":"2020-05-06","close":107975.6719},{"date":"2020-05-07","close":108084.0312},{"date":"2020-05-08","close":108340.1562},{"date":"2020-05-11","close":108354.9297},{"date":"2020-05-12","close":108458.3672},{"date":"2020-05-13","close":108670.1562},{"date":"2020-05-14","close":108675.0859},{"date":"2020-05-15","close":108739.1172},{"date":"2020-05-18","close":108709.5625},{"date":"2020-05-19","close":108689.8594},{"date":"2020-05-20","close":108793.2969},{"date":"2020-05-21","close":108896.7266},{"date":"2020-05-22","close":108891.8047},{"date":"2020-05-25","close":109088.8203},{"date":"2020-05-26","close":109054.3438},{"date":"2020-05-27","close":108945.9844},{"date":"2020-05-28","close":108955.8359},{"date":"2020-05-29","close":108896.7266},{"date":"2020-06-01","close":108857.3281},{"date":"2020-06-02","close":108748.9688},{"date":"2020-06-03","close":108675.0859},{"date":"2020-06-04","close":108635.6797},{"date":"2020-06-05","close":108542.0938},{"date":"2020-06-08","close":108443.5859},{"date":"2020-06-09","close":108714.4844},{"date":"2020-06-10","close":108842.5469},{"date":"2020-06-11","close":108886.8828},{"date":"2020-06-12","close":108881.9531},{"date":"2020-06-15","close":108655.3828},{"date":"2020-06-16","close":108734.1875},{"date":"2020-06-17","close":108734.1875},{"date":"2020-06-18","close":108872.1016},{"date":"2020-06-19","close":110575.2358},{"date":"2020-06-22","close":108753.8906},{"date":"2020-06-23","close":108842.5469},{"date":"2020-06-24","close":108926.2812},{"date":"2020-06-25","close":109049.4219},{"date":"2020-06-26","close":109143.0},{"date":"2020-06-29","close":109029.7188},{"date":"2020-06-30","close":108955.8359},{"date":"2020-07-01","close":108817.9219},{"date":"2020-07-02","close":108916.4297},{"date":"2020-07-03","close":110589.4475},{"date":"2020-07-06","close":108857.3281},{"date":"2020-07-07","close":108911.5078},{"date":"2020-07-08","close":109010.0156},{"date":"2020-07-09","close":108970.6094},{"date":"2020-07-10","close":108950.9062},{"date":"2020-07-13","close":108881.9531},{"date":"2020-07-14","close":108842.5469},{"date":"2020-07-15","close":108881.9531},{"date":"2020-07-16","close":108990.3125},{"date":"2020-07-17","close":109138.0781},{"date":"2020-07-20","close":109300.6172},{"date":"2020-07-21","close":109271.0625},{"date":"2020-07-22","close":109236.5859},{"date":"2020-07-23","close":109443.4531},{"date":"2020-07-24","close":109482.8594},{"date":"2020-07-27","close":109512.4141},{"date":"2020-07-28","close":109448.3828},{"date":"2020-07-29","close":109492.7109},{"date":"2020-07-30","close":109586.2891},{"date":"2020-07-31","close":109640.4688},{"date":"2020-08-03","close":109576.4453},{"date":"2020-08-04","close":109507.4844},{"date":"2020-08-05","close":109620.7734},{"date":"2020-08-06","close":109596.1406},{"date":"2020-08-07","close":109566.5938},{"date":"2020-08-10","close":109369.5703},{"date":"2020-08-11","close":109369.5703},{"date":"2020-08-12","close":109359.7188},{"date":"2020-08-13","close":109374.5},{"date":"2020-08-14","close":109305.5391},{"date":"2020-08-18","close":109453.3047},{"date":"2020-08-19","close":109492.7109},{"date":"2020-08-20","close":109433.6016},{"date":"2020-08-21","close":109256.2891},{"date":"2020-08-24","close":109315.3906},{"date":"2020-08-25","close":109246.4375},{"date":"2020-08-26","close":109207.0312},{"date":"2020-08-27","close":109152.8516},{"date":"2020-08-28","close":108872.1016},{"date":"2020-08-31","close":108744.0391},{"date":"2020-09-01","close":108359.8594},{"date":"2020-09-02","close":108547.0234},{"date":"2020-09-03","close":108675.0859},{"date":"2020-09-04","close":108670.1562},{"date":"2020-09-07","close":108458.3672},{"date":"2020-09-08","close":108532.25},{"date":"2020-09-09","close":108748.9688},{"date":"2020-09-10","close":108822.8516},{"date":"2020-09-11","close":108778.5156},{"date":"2020-09-14","close":108788.3672},{"date":"2020-09-15","close":108837.625},{"date":"2020-09-16","close":108941.0625},{"date":"2020-09-17","close":108906.5781},{"date":"2020-09-18","close":108911.5078},{"date":"2020-09-21","close":108936.1328},{"date":"2020-09-22","close":109064.1953},{"date":"2020-09-23","close":109197.1797},{"date":"2020-09-24","close":109256.2891},{"date":"2020-09-25","close":109354.7969},{"date":"2020-09-28","close":109404.0547},{"date":"2020-09-29","close":109359.7188},{"date":"2020-10-05","close":109167.6328},{"date":"2020-10-06","close":108950.9062},{"date":"2020-10-07","close":108891.8047},{"date":"2020-10-08","close":108872.1016},{"date":"2020-10-12","close":108881.9531},{"date":"2020-10-13","close":108926.2812},{"date":"2020-10-14","close":109039.5703},{"date":"2020-10-15","close":109226.7344},{"date":"2020-10-16","close":109192.2578},{"date":"2020-10-19","close":109325.2422},{"date":"2020-10-20","close":109246.4375},{"date":"2020-10-21","close":108990.3125},{"date":"2020-10-22","close":109010.0156},{"date":"2020-10-23","close":109138.0781},{"date":"2020-10-26","close":109147.9297},{"date":"2020-10-27","close":109074.0469},{"date":"2020-10-28","close":109074.0469},{"date":"2020-10-29","close":109000.1641},{"date":"2020-10-30","close":108936.1328},{"date":"2020-11-02","close":108714.4844},{"date":"2020-11-03","close":108675.0859},{"date":"2020-11-04","close":108680.0078},{"date":"2020-11-05","close":108985.3906},{"date":"2020-11-06","close":108822.8516},{"date":"2020-11-09","close":108783.4453},{"date":"2020-11-10","close":108566.7266},{"date":"2020-11-11","close":108394.3359},{"date":"2020-11-12","close":108473.1406},{"date":"2020-11-13","close":108542.0938},{"date":"2020-11-16","close":108571.6484},{"date":"2020-11-17","close":108522.3984},{"date":"2020-11-18","close":108675.0859},{"date":"2020-11-19","close":108724.3359},{"date":"2020-11-20","close":108650.4609},{"date":"2020-11-23","close":108813.0},{"date":"2020-11-24","close":108768.6719},{"date":"2020-11-25","close":108606.125},{"date":"2020-11-26","close":108551.9453},{"date":"2020-11-27","close":108591.3516},{"date":"2020-11-30","close":108655.3828},{"date":"2020-12-01","close":108566.7266},{"date":"2020-12-02","close":108384.4844},{"date":"2020-12-03","close":108468.2188},{"date":"2020-12-04","close":108502.6953},{"date":"2020-12-07","close":108537.1719},{"date":"2020-12-08","close":108547.0234},{"date":"2020-12-09","close":108492.8438},{"date":"2020-12-10","close":108576.5781},{"date":"2020-12-11","close":108537.1719},{"date":"2020-12-14","close":108517.4688},{"date":"2020-12-15","close":108482.9922},{"date":"2020-12-16","close":108423.8906},{"date":"2020-12-17","close":108172.6875},{"date":"2020-12-18","close":108320.4531},{"date":"2020-12-21","close":108414.0391},{"date":"2020-12-22","close":108497.7656},{"date":"2020-12-23","close":108596.2812},{"date":"2020-12-24","close":108443.5859},{"date":"2020-12-28","close":108418.9609},{"date":"2020-12-29","close":108384.4844},{"date":"2020-12-30","close":108261.3438},{"date":"2021-01-04","close":108315.5234},{"date":"2021-01-05","close":108414.0391},{"date":"2021-01-06","close":108300.75},{"date":"2021-01-07","close":108369.7031},{"date":"2021-01-08","close":108330.3047},{"date":"2021-01-11","close":108482.9922},{"date":"2021-01-12","close":108384.4844},{"date":"2021-01-13","close":108443.5859},{"date":"2021-01-14","close":108428.8125},{"date":"2021-01-15","close":108414.0391},{"date":"2021-01-18","close":108463.2891},{"date":"2021-01-19","close":108517.4688},{"date":"2021-01-20","close":108532.25},{"date":"2021-01-21","close":108532.25},{"date":"2021-01-22","close":108330.3047},{"date":"2021-01-25","close":108212.0938},{"date":"2021-01-26","close":108162.8359},{"date":"2021-01-27","close":108226.8672},{"date":"2021-01-28","close":108231.7969},{"date":"2021-01-29","close":108192.3906},{"date":"2021-02-01","close":108064.3281},{"date":"2021-02-02","close":108217.0156},{"date":"2021-02-03","close":108231.7969},{"date":"2021-02-04","close":108187.4688},{"date":"2021-02-05","close":108148.0625},{"date":"2021-02-08","close":108039.7031},{"date":"2021-02-09","close":107990.4453},{"date":"2021-02-10","close":108054.4766},{"date":"2021-02-15","close":107887.0156},{"date":"2021-02-16","close":107965.8203},{"date":"2021-02-17","close":107955.9688},{"date":"2021-02-18","close":107990.4453},{"date":"2021-02-19","close":107951.0469},{"date":"2021-02-22","close":107739.25},{"date":"2021-02-23","close":107685.0703},{"date":"2021-02-24","close":107995.375},{"date":"2021-02-25","close":107887.0156},{"date":"2021-02-26","close":107571.7812},{"date":"2021-03-02","close":107512.6797},{"date":"2021-03-03","close":107566.8594},{"date":"2021-03-04","close":107497.9062},{"date":"2021-03-05","close":107448.6484},{"date":"2021-03-08","close":107231.9297},{"date":"2021-03-09","close":107153.125},{"date":"2021-03-10","close":107054.6094},{"date":"2021-03-11","close":107172.8203},{"date":"2021-03-12","close":106911.7734},{"date":"2021-03-15","close":106606.3984},{"date":"2021-03-16","close":106946.25},{"date":"2021-03-17","close":106729.5312},{"date":"2021-03-18","close":106616.25},{"date":"2021-03-19","close":106946.25},{"date":"2021-03-22","close":107222.0781},{"date":"2021-03-23","close":107291.0312},{"date":"2021-03-24","close":107419.0938},{"date":"2021-03-25","close":107557.0078},{"date":"2021-03-26","close":107404.3203},{"date":"2021-03-29","close":107453.5703},{"date":"2021-03-30","close":107098.9375},{"date":"2021-03-31","close":107029.9844},{"date":"2021-04-01","close":107153.125},{"date":"2021-04-02","close":107089.0938},{"date":"2021-04-05","close":106887.1484},{"date":"2021-04-06","close":106882.2188},{"date":"2021-04-07","close":106931.4766},{"date":"2021-04-08","close":107182.6719},{"date":"2021-04-09","close":107251.6328},{"date":"2021-04-12","close":107507.75},{"date":"2021-04-13","close":107379.6953},{"date":"2021-04-14","close":107492.9766},{"date":"2021-04-15","close":107473.2734},{"date":"2021-04-16","close":107458.5},{"date":"2021-04-19","close":107694.9219},{"date":"2021-04-20","close":107566.8594},{"date":"2021-04-21","close":107532.3828},{"date":"2021-04-22","close":107611.1875},{"date":"2021-04-23","close":107409.2422},{"date":"2021-04-26","close":107251.6328},{"date":"2021-04-27","close":107271.3281},{"date":"2021-04-28","close":107197.4531},{"date":"2021-04-29","close":107128.4922},{"date":"2021-04-30","close":106931.4766},{"date":"2021-05-03","close":106916.7031},{"date":"2021-05-04","close":106828.0391},{"date":"2021-05-06","close":107074.3125},{"date":"2021-05-07","close":106970.8828},{"date":"2021-05-10","close":106936.3984},{"date":"2021-05-11","close":106921.625},{"date":"2021-05-12","close":107000.4297},{"date":"2021-05-13","close":106921.625},{"date":"2021-05-14","close":106970.8828},{"date":"2021-05-17","close":107015.2109},{"date":"2021-05-18","close":107064.4609},{"date":"2021-05-20","close":107044.7578},{"date":"2021-05-21","close":107074.3125},{"date":"2021-05-24","close":107025.0625},{"date":"2021-05-25","close":106980.7344},{"date":"2021-05-26","close":106951.1797},{"date":"2021-05-27","close":107000.4297},{"date":"2021-05-28","close":106872.3672},{"date":"2021-05-31","close":106798.4922},{"date":"2021-06-01","close":106690.1328},{"date":"2021-06-02","close":106699.9766},{"date":"2021-06-03","close":106709.8281},{"date":"2021-06-04","close":106832.9688},{"date":"2021-06-07","close":106759.0859},{"date":"2021-06-08","close":107029.9844},{"date":"2021-06-09","close":107133.4219},{"date":"2021-06-10","close":107276.2578},{"date":"2021-06-11","close":107044.7578},{"date":"2021-06-14","close":107207.3047},{"date":"2021-06-15","close":107212.2266},{"date":"2021-06-16","close":107167.8984},{"date":"2021-06-17","close":107276.2578},{"date":"2021-06-18","close":107384.6172},{"date":"2021-06-21","close":107547.1562},{"date":"2021-06-22","close":107295.9609},{"date":"2021-06-23","close":107271.3281},{"date":"2021-06-24","close":107236.8516},{"date":"2021-06-25","close":107039.8359},{"date":"2021-06-28","close":106754.1562},{"date":"2021-06-29","close":106867.4453},{"date":"2021-06-30","close":106946.25},{"date":"2021-07-01","close":107015.2109},{"date":"2021-07-02","close":107044.7578},{"date":"2021-07-05","close":107108.7891},{"date":"2021-07-06","close":107015.2109},{"date":"2021-07-07","close":107305.8125},{"date":"2021-07-08","close":107473.2734},{"date":"2021-07-09","close":107542.2344},{"date":"2021-07-12","close":107566.8594},{"date":"2021-07-13","close":107492.9766},{"date":"2021-07-14","close":107665.3672},{"date":"2021-07-15","close":107576.7109},{"date":"2021-07-16","close":107576.7109},{"date":"2021-07-19","close":107680.1406},{"date":"2021-07-20","close":107985.5234},{"date":"2021-07-21","close":108059.4062},{"date":"2021-07-22","close":107832.8359},{"date":"2021-07-23","close":108069.2578},{"date":"2021-07-26","close":108157.9141},{"date":"2021-07-27","close":108167.7656},{"date":"2021-07-28","close":108207.1641},{"date":"2021-07-29","close":108049.5547},{"date":"2021-07-30","close":108054.4766},{"date":"2021-08-02","close":108059.4062},{"date":"2021-08-03","close":108138.2109},{"date":"2021-08-04","close":108192.3906},{"date":"2021-08-05","close":108182.5391},{"date":"2021-08-06","close":108128.3594},{"date":"2021-08-09","close":108074.1797},{"date":"2021-08-10","close":108093.8828},{"date":"2021-08-11","close":108015.0781},{"date":"2021-08-12","close":108152.9844},{"date":"2021-08-13","close":108118.5078},{"date":"2021-08-17","close":108266.2734},{"date":"2021-08-18","close":108256.4219},{"date":"2021-08-19","close":108305.6797},{"date":"2021-08-20","close":108423.8906},{"date":"2021-08-23","close":108320.4531},{"date":"2021-08-24","close":108093.8828},{"date":"2021-08-25","close":108029.8516},{"date":"2021-08-26","close":108079.1094},{"date":"2021-08-27","close":108024.9219},{"date":"2021-08-30","close":108192.3906},{"date":"2021-08-31","close":108231.7969},{"date":"2021-09-01","close":108177.6172},{"date":"2021-09-02","close":108187.4688},{"date":"2021-09-03","close":108187.4688},{"date":"2021-09-06","close":108059.4062},{"date":"2021-09-07","close":107985.5234},{"date":"2021-09-08","close":107798.3516},{"date":"2021-09-09","close":107867.3125},{"date":"2021-09-10","close":107788.5078},{"date":"2021-09-13","close":107680.1406},{"date":"2021-09-14","close":107601.3359},{"date":"2021-09-15","close":107670.2969},{"date":"2021-09-16","close":107734.3203},{"date":"2021-09-17","close":107596.4141},{"date":"2021-09-23","close":107497.9062},{"date":"2021-09-24","close":107217.1484},{"date":"2021-09-27","close":107118.6406},{"date":"2021-09-28","close":106778.7891},{"date":"2021-09-29","close":106823.1172},{"date":"2021-09-30","close":106764.0078},{"date":"2021-10-01","close":106734.4609},{"date":"2021-10-05","close":106626.1016},{"date":"2021-10-06","close":106320.7188},{"date":"2021-10-07","close":106222.2109},{"date":"2021-10-08","close":106320.7188},{"date":"2021-10-12","close":106054.75},{"date":"2021-10-13","close":105951.3125},{"date":"2021-10-14","close":106227.1406},{"date":"2021-10-15","close":106232.0625},{"date":"2021-10-18","close":106074.4453},{"date":"2021-10-19","close":106104.0},{"date":"2021-10-20","close":106133.5547},{"date":"2021-10-21","close":106138.4766},{"date":"2021-10-22","close":105941.4609},{"date":"2021-10-25","close":105685.3359},{"date":"2021-10-26","close":105434.1406},{"date":"2021-10-27","close":105311.0},{"date":"2021-10-28","close":105340.5547},{"date":"2021-10-29","close":104961.2969},{"date":"2021-11-01","close":105113.9844},{"date":"2021-11-02","close":105133.6875},{"date":"2021-11-03","close":105276.5234},{"date":"2021-11-04","close":105483.3906},{"date":"2021-11-05","close":105773.9922},{"date":"2021-11-08","close":105936.5391},{"date":"2021-11-09","close":106148.3281},{"date":"2021-11-10","close":106133.5547},{"date":"2021-11-11","close":106035.0469},{"date":"2021-11-12","close":106035.0469},{"date":"2021-11-15","close":106212.3594},{"date":"2021-11-16","close":106113.8516},{"date":"2021-11-17","close":105956.2344},{"date":"2021-11-18","close":106069.5234},{"date":"2021-11-19","close":105921.7578},{"date":"2021-11-22","close":105773.9922},{"date":"2021-11-23","close":105631.1562},{"date":"2021-11-24","close":105655.7812},{"date":"2021-11-25","close":105808.4766},{"date":"2021-11-26","close":106335.5},{"date":"2021-11-29","close":106271.4688},{"date":"2021-11-30","close":106611.3203},{"date":"2021-12-01","close":106852.6719},{"date":"2021-12-02","close":106921.625},{"date":"2021-12-03","close":106685.2031},{"date":"2021-12-06","close":106626.1016},{"date":"2021-12-07","close":106557.1406},{"date":"2021-12-08","close":106714.7578},{"date":"2021-12-09","close":106778.7891},{"date":"2021-12-10","close":106852.6719},{"date":"2021-12-13","close":106783.7109},{"date":"2021-12-14","close":106852.6719},{"date":"2021-12-15","close":106842.8203},{"date":"2021-12-16","close":106961.0312},{"date":"2021-12-17","close":106936.3984},{"date":"2021-12-20","close":107148.1953},{"date":"2021-12-21","close":107227.0},{"date":"2021-12-22","close":107138.3438},{"date":"2021-12-23","close":106892.0703},{"date":"2021-12-24","close":106783.7109},{"date":"2021-12-27","close":106783.7109},{"date":"2021-12-28","close":106724.6094},{"date":"2021-12-29","close":106867.4453},{"date":"2021-12-30","close":106626.1016},{"date":"2022-01-03","close":107984.6438},{"date":"2022-01-04","close":106286.2422},{"date":"2022-01-05","close":106158.1797},{"date":"2022-01-06","close":105793.6953},{"date":"2022-01-07","close":105714.8906},{"date":"2022-01-10","close":105660.7109},{"date":"2022-01-11","close":105709.9688},{"date":"2022-01-12","close":105946.3828},{"date":"2022-01-13","close":106094.1484},{"date":"2022-01-14","close":105946.3828},{"date":"2022-01-17","close":105468.6172},{"date":"2022-01-18","close":105345.4844},{"date":"2022-01-19","close":105434.1406},{"date":"2022-01-20","close":105453.8438},{"date":"2022-01-21","close":105394.7344},{"date":"2022-01-24","close":105350.4062},{"date":"2022-01-25","close":105242.0469},{"date":"2022-01-26","close":105178.0156},{"date":"2022-01-27","close":105109.0625},{"date":"2022-01-28","close":105069.6562},{"date":"2022-02-03","close":105182.9453},{"date":"2022-02-04","close":105005.625},{"date":"2022-02-07","close":104788.9062},{"date":"2022-02-08","close":104473.6797},{"date":"2022-02-09","close":104537.7109},{"date":"2022-02-10","close":104582.0391},{"date":"2022-02-11","close":104380.0938},{"date":"2022-02-14","close":106034.594},{"date":"2022-02-15","close":104453.9766},{"date":"2022-02-16","close":104375.1719},{"date":"2022-02-17","close":104532.7812},{"date":"2022-02-18","close":104518.0078},{"date":"2022-02-21","close":104306.2109},{"date":"2022-02-22","close":104483.5312},{"date":"2022-02-23","close":104522.9297},{"date":"2022-02-24","close":104941.5938},{"date":"2022-02-25","close":104838.1641},{"date":"2022-02-28","close":104764.2812},{"date":"2022-03-02","close":104981.0},{"date":"2022-03-03","close":104976.0703},{"date":"2022-03-04","close":104843.0859},{"date":"2022-03-07","close":104754.4297},{"date":"2022-03-08","close":104655.9219},{"date":"2022-03-10","close":104680.5469},{"date":"2022-03-11","close":104744.5781},{"date":"2022-03-14","close":104719.9531},{"date":"2022-03-15","close":104562.3359},{"date":"2022-03-16","close":104552.4844},{"date":"2022-03-17","close":104705.1719},{"date":"2022-03-18","close":104626.3672},{"date":"2022-03-21","close":104572.1875},{"date":"2022-03-22","close":104335.7656},{"date":"2022-03-23","close":104158.4453},{"date":"2022-03-24","close":104069.7891},{"date":"2022-03-25","close":103917.1016},{"date":"2022-03-28","close":103247.2422},{"date":"2022-03-29","close":103084.7031},{"date":"2022-03-30","close":103513.2188},{"date":"2022-03-31","close":103380.2266},{"date":"2022-04-01","close":103129.0312},{"date":"2022-04-04","close":102557.6797},{"date":"2022-04-05","close":102439.4688},{"date":"2022-04-06","close":102173.4922},{"date":"2022-04-07","close":102143.9375},{"date":"2022-04-08","close":102089.7578},{"date":"2022-04-11","close":101518.4062},{"date":"2022-04-12","close":101114.5234},{"date":"2022-04-13","close":101395.2734},{"date":"2022-04-14","close":101749.9062},{"date":"2022-04-15","close":101616.9141},{"date":"2022-04-18","close":101267.2109},{"date":"2022-04-19","close":101222.8828},{"date":"2022-04-20","close":101405.125},{"date":"2022-04-21","close":101543.0391},{"date":"2022-04-22","close":101346.0156},{"date":"2022-04-25","close":101636.6172},{"date":"2022-04-26","close":102010.9531},{"date":"2022-04-27","close":102070.0625},{"date":"2022-04-28","close":102094.6875},{"date":"2022-04-29","close":101848.4141},{"date":"2022-05-02","close":102860.3067},{"date":"2022-05-03","close":100981.5312},{"date":"2022-05-04","close":100799.2969},{"date":"2022-05-06","close":100838.6953},{"date":"2022-05-09","close":102499.9383},{"date":"2022-05-10","close":101070.1953},{"date":"2022-05-11","close":101518.4062},{"date":"2022-05-12","close":102079.9062},{"date":"2022-05-13","close":102074.9844},{"date":"2022-05-16","close":101868.1172},{"date":"2022-05-17","close":101685.875},{"date":"2022-05-18","close":101597.2188},{"date":"2022-05-19","close":101626.7656},{"date":"2022-05-20","close":101720.3516},{"date":"2022-05-23","close":101779.4609},{"date":"2022-05-24","close":101927.2188},{"date":"2022-05-25","close":102212.8984},{"date":"2022-05-26","close":102020.8047},{"date":"2022-05-27","close":102129.1641},{"date":"2022-05-30","close":102203.0469},{"date":"2022-05-31","close":101853.3359},{"date":"2022-06-02","close":101454.375},{"date":"2022-06-03","close":101341.0938},{"date":"2022-06-07","close":101001.2344},{"date":"2022-06-08","close":101001.2344},{"date":"2022-06-09","close":101065.2656},{"date":"2022-06-10","close":100961.8359},{"date":"2022-06-13","close":100390.4844},{"date":"2022-06-14","close":99686.1406},{"date":"2022-06-15","close":99395.5391},{"date":"2022-06-16","close":99267.4766},{"date":"2022-06-17","close":98967.0234},{"date":"2022-06-20","close":98932.5469},{"date":"2022-06-21","close":99045.8359},{"date":"2022-06-22","close":99218.2266},{"date":"2022-06-23","close":99523.6016},{"date":"2022-06-24","close":99543.3047},{"date":"2022-06-27","close":99454.6484},{"date":"2022-06-28","close":99494.0469},{"date":"2022-06-29","close":99553.1562},{"date":"2022-06-30","close":99518.6797},{"date":"2022-07-01","close":100193.4609},{"date":"2022-07-04","close":100429.8828},{"date":"2022-07-05","close":100858.3984},{"date":"2022-07-06","close":101414.9766},{"date":"2022-07-07","close":101474.0781},{"date":"2022-07-08","close":101173.625},{"date":"2022-07-11","close":101035.7109},{"date":"2022-07-12","close":101099.7422},{"date":"2022-07-13","close":101434.6797},{"date":"2022-07-14","close":101572.5859},{"date":"2022-07-15","close":101646.4688},{"date":"2022-07-18","close":101611.9922},{"date":"2022-07-19","close":101498.7031},{"date":"2022-07-20","close":101222.8828},{"date":"2022-07-21","close":101094.8203},{"date":"2022-07-22","close":101291.8359},{"date":"2022-07-25","close":101710.5},{"date":"2022-07-26","close":101917.3672},{"date":"2022-07-27","close":102030.6562},{"date":"2022-07-28","close":101848.4141},{"date":"2022-07-29","close":102129.1641},{"date":"2022-08-01","close":102025.7266},{"date":"2022-08-02","close":102134.0859},{"date":"2022-08-03","close":102148.8672},{"date":"2022-08-04","close":102055.2812},{"date":"2022-08-05","close":102143.9375},{"date":"2022-08-08","close":102139.0156},{"date":"2022-08-09","close":102079.9062},{"date":"2022-08-10","close":101902.5938},{"date":"2022-08-11","close":101769.6094},{"date":"2022-08-12","close":101602.1406},{"date":"2022-08-16","close":101927.2188},{"date":"2022-08-17","close":102099.6094},{"date":"2022-08-18","close":102015.8828},{"date":"2022-08-19","close":101651.3984},{"date":"2022-08-22","close":101405.125},{"date":"2022-08-23","close":101262.2891},{"date":"2022-08-24","close":101025.8672},{"date":"2022-08-25","close":100484.0625},{"date":"2022-08-26","close":100040.7734},{"date":"2022-08-29","close":99676.2891},{"date":"2022-08-30","close":99543.3047},{"date":"2022-08-31","close":99474.3516},{"date":"2022-09-01","close":99351.2109},{"date":"2022-09-02","close":99218.2266},{"date":"2022-09-05","close":99671.3672},{"date":"2022-09-06","close":99789.5781},{"date":"2022-09-07","close":99572.8594},{"date":"2022-09-08","close":99937.3438},{"date":"2022-09-13","close":100114.6562},{"date":"2022-09-14","close":100154.0625},{"date":"2022-09-15","close":99715.6953},{"date":"2022-09-16","close":99336.4375},{"date":"2022-09-19","close":99272.4062},{"date":"2022-09-20","close":99277.3281},{"date":"2022-09-21","close":98962.1016},{"date":"2022-09-22","close":98641.9453},{"date":"2022-09-23","close":97829.25},{"date":"2022-09-26","close":96991.9219},{"date":"2022-09-27","close":96607.7344},{"date":"2022-09-28","close":96681.6172},{"date":"2022-09-29","close":96775.2031},{"date":"2022-09-30","close":97366.2578},{"date":"2022-10-04","close":97755.3672},{"date":"2022-10-05","close":97863.7266},{"date":"2022-10-06","close":97528.7969},{"date":"2022-10-07","close":97287.4453},{"date":"2022-10-11","close":96878.6406},{"date":"2022-10-12","close":97321.9297},{"date":"2022-10-13","close":97326.8516},{"date":"2022-10-14","close":97080.5781},{"date":"2022-10-17","close":97031.3281},{"date":"2022-10-18","close":96770.2734},{"date":"2022-10-19","close":96420.5703},{"date":"2022-10-20","close":96149.6719},{"date":"2022-10-21","close":95184.2812},{"date":"2022-10-24","close":95814.7422},{"date":"2022-10-25","close":95878.7734},{"date":"2022-10-26","close":96652.0625},{"date":"2022-10-27","close":96558.4844},{"date":"2022-10-28","close":96676.6953},{"date":"2022-10-31","close":96519.0781},{"date":"2022-11-01","close":96829.3828},{"date":"2022-11-02","close":96858.9375},{"date":"2022-11-03","close":96597.8828},{"date":"2022-11-04","close":96533.8516},{"date":"2022-11-07","close":96292.5078},{"date":"2022-11-08","close":96095.4922},{"date":"2022-11-09","close":96420.5703},{"date":"2022-11-10","close":96785.0547},{"date":"2022-11-11","close":97715.9609},{"date":"2022-11-14","close":97637.1562},{"date":"2022-11-15","close":97784.9219},{"date":"2022-11-16","close":97819.3984},{"date":"2022-11-17","close":97937.6094},{"date":"2022-11-18","close":98031.1953},{"date":"2022-11-21","close":98188.8047},{"date":"2022-11-22","close":97996.7109},{"date":"2022-11-23","close":97957.3125},{"date":"2022-11-24","close":98405.5234},{"date":"2022-11-25","close":98681.3516},{"date":"2022-11-28","close":98735.5312},{"date":"2022-11-29","close":98405.5234},{"date":"2022-11-30","close":98602.5469},{"date":"2022-12-01","close":98740.4531},{"date":"2022-12-02","close":99100.0156},{"date":"2022-12-05","close":99247.7734},{"date":"2022-12-06","close":99572.8594},{"date":"2022-12-07","close":99651.6641},{"date":"2022-12-08","close":99617.1875},{"date":"2022-12-09","close":99745.25},{"date":"2022-12-12","close":99833.9062},{"date":"2022-12-13","close":99828.9766},{"date":"2022-12-14","close":100193.4609},{"date":"2022-12-15","close":100331.375},{"date":"2022-12-16","close":100661.3828},{"date":"2022-12-19","close":100543.1719},{"date":"2022-12-20","close":100035.8516},{"date":"2022-12-21","close":100026.0},{"date":"2022-12-22","close":100237.7891},{"date":"2022-12-23","close":100080.1797},{"date":"2022-12-26","close":100001.3672},{"date":"2022-12-27","close":100099.8828},{"date":"2022-12-28","close":99878.2344},{"date":"2022-12-29","close":99828.9766},{"date":"2023-01-02","close":99631.9609},{"date":"2023-01-03","close":100134.3594},{"date":"2023-01-04","close":100464.3594},{"date":"2023-01-05","close":100730.3359},{"date":"2023-01-06","close":100818.9922},{"date":"2023-01-09","close":101163.7734},{"date":"2023-01-10","close":101380.5},{"date":"2023-01-11","close":101582.4375},{"date":"2023-01-12","close":101843.4922},{"date":"2023-01-13","close":102276.9297},{"date":"2023-01-16","close":102178.4219},{"date":"2023-01-17","close":101912.4453},{"date":"2023-01-18","close":102217.8203},{"date":"2023-01-19","close":102961.5625},{"date":"2023-01-20","close":102907.3828},{"date":"2023-01-25","close":102991.1172},{"date":"2023-01-26","close":102986.1953},{"date":"2023-01-27","close":102966.4922},{"date":"2023-01-30","close":103193.0625},{"date":"2023-01-31","close":103015.7422},{"date":"2023-02-01","close":103168.4375},{"date":"2023-02-02","close":103424.5547},{"date":"2023-02-03","close":103729.9375},{"date":"2023-02-06","close":103330.9766},{"date":"2023-02-07","close":103266.9453},{"date":"2023-02-08","close":103163.5078},{"date":"2023-02-09","close":103237.3906},{"date":"2023-02-10","close":103163.5078},{"date":"2023-02-13","close":102941.8594},{"date":"2023-02-14","close":103119.1797},{"date":"2023-02-15","close":102863.0547},{"date":"2023-02-16","close":102917.2344},{"date":"2023-02-17","close":102380.3594},{"date":"2023-02-20","close":102267.0781},{"date":"2023-02-21","close":102207.9688},{"date":"2023-02-22","close":102010.9531},{"date":"2023-02-23","close":102252.2969},{"date":"2023-02-24","close":102434.5391},{"date":"2023-02-27","close":102355.7344},{"date":"2023-02-28","close":101833.6406},{"date":"2023-03-02","close":101410.0469},{"date":"2023-03-03","close":101621.8438},{"date":"2023-03-06","close":101799.1562},{"date":"2023-03-07","close":102055.2812},{"date":"2023-03-08","close":101843.4922},{"date":"2023-03-09","close":101784.3828},{"date":"2023-03-10","close":102478.875},{"date":"2023-03-13","close":103404.8516},{"date":"2023-03-14","close":104000.8359},{"date":"2023-03-15","close":103419.6328},{"date":"2023-03-16","close":103611.7266},{"date":"2023-03-17","close":103493.5156},{"date":"2023-03-20","close":103882.625},{"date":"2023-03-21","close":104015.6094},{"date":"2023-03-22","close":104035.3125},{"date":"2023-03-23","close":104252.0312},{"date":"2023-03-24","close":104518.0078},{"date":"2023-03-27","close":104360.3906},{"date":"2023-03-28","close":104188.0},{"date":"2023-03-29","close":104079.6406},{"date":"2023-03-30","close":104020.5391},{"date":"2023-03-31","close":103843.2188},{"date":"2023-04-03","close":103483.6641},{"date":"2023-04-04","close":103966.3594},{"date":"2023-04-05","close":103907.25},{"date":"2023-04-06","close":104242.1797},{"date":"2023-04-07","close":104340.6875},{"date":"2023-04-10","close":104641.1406},{"date":"2023-04-11","close":104311.1406},{"date":"2023-04-12","close":104439.2031},{"date":"2023-04-13","close":104493.3828},{"date":"2023-04-14","close":104380.0938},{"date":"2023-04-17","close":104059.9375},{"date":"2023-04-18","close":104040.2344},{"date":"2023-04-19","close":103995.9062},{"date":"2023-04-20","close":103946.6562},{"date":"2023-04-21","close":104202.7812},{"date":"2023-04-24","close":104375.1719},{"date":"2023-04-25","close":104128.8984},{"date":"2023-04-26","close":104227.4062},{"date":"2023-04-27","close":104050.0859},{"date":"2023-04-28","close":104055.0156},{"date":"2023-05-02","close":103902.3281},{"date":"2023-05-03","close":104163.375},{"date":"2023-05-04","close":104414.5703},{"date":"2023-05-08","close":104064.8672},{"date":"2023-05-09","close":104207.7031},{"date":"2023-05-10","close":104128.8984},{"date":"2023-05-11","close":104463.8281},{"date":"2023-05-12","close":104444.125},{"date":"2023-05-15","close":104050.0859},{"date":"2023-05-16","close":104340.6875},{"date":"2023-05-17","close":104212.625},{"date":"2023-05-18","close":105499.6245},{"date":"2023-05-19","close":103754.5625},{"date":"2023-05-22","close":103892.4766},{"date":"2023-05-23","close":103454.1094},{"date":"2023-05-24","close":105075.3034},{"date":"2023-05-25","close":102951.7109},{"date":"2023-05-26","close":102803.9531},{"date":"2023-05-30","close":102695.5938},{"date":"2023-05-31","close":103345.75},{"date":"2023-06-01","close":103143.8047},{"date":"2023-06-02","close":103454.1094},{"date":"2023-06-05","close":103124.1016},{"date":"2023-06-07","close":103355.6016},{"date":"2023-06-08","close":102779.3203},{"date":"2023-06-09","close":103055.1484},{"date":"2023-06-12","close":103099.4766},{"date":"2023-06-13","close":103040.375},{"date":"2023-06-14","close":102759.625},{"date":"2023-06-15","close":102651.2656},{"date":"2023-06-16","close":103020.6719},{"date":"2023-06-19","close":103005.8906},{"date":"2023-06-20","close":103060.0703},{"date":"2023-06-21","close":103094.5547},{"date":"2023-06-22","close":102927.0859},{"date":"2023-06-23","close":102897.5312},{"date":"2023-06-26","close":103143.8047},{"date":"2023-06-27","close":103232.4609},{"date":"2023-06-28","close":103212.7656},{"date":"2023-06-29","close":103138.8828},{"date":"2023-06-30","close":102749.7734},{"date":"2023-07-03","close":104800.2053},{"date":"2023-07-04","close":104894.6117},{"date":"2023-07-05","close":104800.2053},{"date":"2023-07-06","close":104520.0316},{"date":"2023-07-07","close":102725.1406},{"date":"2023-07-10","close":102439.4688},{"date":"2023-07-11","close":104670.2697},{"date":"2023-07-12","close":104619.5136},{"date":"2023-07-13","close":105289.4942},{"date":"2023-07-14","close":103385.1562},{"date":"2023-07-17","close":103459.0391},{"date":"2023-07-18","close":105089.5152},{"date":"2023-07-19","close":103951.5781},{"date":"2023-07-20","close":103557.5469},{"date":"2023-07-21","close":103567.3984},{"date":"2023-07-24","close":103631.4297},{"date":"2023-07-25","close":105034.6986},{"date":"2023-07-26","close":103577.2422},{"date":"2023-07-27","close":105294.5699},{"date":"2023-07-28","close":103237.3906},{"date":"2023-07-31","close":104704.7838},{"date":"2023-08-01","close":105104.742},{"date":"2023-08-02","close":104679.4058},{"date":"2023-08-03","close":103065.0},{"date":"2023-08-04","close":102932.0156},{"date":"2023-08-07","close":103262.0156},{"date":"2023-08-08","close":103592.0234},{"date":"2023-08-09","close":103345.75},{"date":"2023-08-10","close":103340.8281},{"date":"2023-08-11","close":103197.9844},{"date":"2023-08-14","close":102936.9375},{"date":"2023-08-16","close":103035.4453},{"date":"2023-08-17","close":102414.8438},{"date":"2023-08-18","close":103005.8906},{"date":"2023-08-21","close":102690.6641},{"date":"2023-08-22","close":102680.8125},{"date":"2023-08-23","close":103000.9688},{"date":"2023-08-24","close":103129.0312},{"date":"2023-08-25","close":102799.0234},{"date":"2023-08-28","close":103242.3125},{"date":"2023-08-29","close":103291.5703},{"date":"2023-08-30","close":103173.3594},{"date":"2023-08-31","close":103399.9297},{"date":"2023-09-01","close":103700.3828},{"date":"2023-09-04","close":103311.2734},{"date":"2023-09-05","close":103306.3438},{"date":"2023-09-06","close":103370.375},{"date":"2023-09-07","close":102823.6562},{"date":"2023-09-08","close":103296.4922},{"date":"2023-09-11","close":102858.1328},{"date":"2023-09-12","close":102902.4609},{"date":"2023-09-13","close":102986.1953},{"date":"2023-09-14","close":103217.6875},{"date":"2023-09-15","close":103168.4375},{"date":"2023-09-18","close":102872.9062},{"date":"2023-09-19","close":103050.2266},{"date":"2023-09-20","close":102867.9844},{"date":"2023-09-21","close":102592.1562},{"date":"2023-09-22","close":102907.3828},{"date":"2023-09-25","close":102892.6094},{"date":"2023-09-26","close":102720.2188},{"date":"2023-09-27","close":102764.5469},{"date":"2023-10-04","close":101158.8516},{"date":"2023-10-05","close":101410.0469},{"date":"2023-10-06","close":101774.5312},{"date":"2023-10-10","close":101956.7734},{"date":"2023-10-11","close":102252.2969},{"date":"2023-10-12","close":102414.8438},{"date":"2023-10-13","close":102094.6875},{"date":"2023-10-16","close":102124.2422},{"date":"2023-10-17","close":101843.4922},{"date":"2023-10-18","close":101562.7344},{"date":"2023-10-19","close":101232.7344},{"date":"2023-10-20","close":101631.6953},{"date":"2023-10-23","close":101385.4219},{"date":"2023-10-24","close":101794.2344},{"date":"2023-10-25","close":101710.5},{"date":"2023-10-26","close":101272.1328},{"date":"2023-10-27","close":101922.2969},{"date":"2023-10-30","close":102030.6562},{"date":"2023-10-31","close":101907.5156},{"date":"2023-11-01","close":102143.9375},{"date":"2023-11-02","close":102818.7266},{"date":"2023-11-03","close":102808.875},{"date":"2023-11-06","close":103129.0312},{"date":"2023-11-07","close":103050.2266},{"date":"2023-11-08","close":103355.6016},{"date":"2023-11-09","close":103729.9375},{"date":"2023-11-10","close":103596.9453},{"date":"2023-11-13","close":103611.7266},{"date":"2023-11-14","close":103690.5312},{"date":"2023-11-15","close":104557.4062},{"date":"2023-11-16","close":104463.8281},{"date":"2023-11-17","close":104670.6953},{"date":"2023-11-20","close":104793.8281},{"date":"2023-11-21","close":104902.1953},{"date":"2023-11-22","close":104739.6484},{"date":"2023-11-23","close":105059.8047},{"date":"2023-11-24","close":104774.1328},{"date":"2023-11-27","close":104769.2031},{"date":"2023-11-28","close":104981.0},{"date":"2023-11-29","close":105562.2031},{"date":"2023-11-30","close":105897.1328},{"date":"2023-12-01","close":105419.3672},{"date":"2023-12-04","close":105729.6641},{"date":"2023-12-05","close":105872.5078},{"date":"2023-12-06","close":106197.5859},{"date":"2023-12-07","close":106054.75},{"date":"2023-12-08","close":106177.8828},{"date":"2023-12-11","close":106010.4141},{"date":"2023-12-12","close":106182.8047},{"date":"2023-12-13","close":106108.9297},{"date":"2023-12-14","close":107167.8984},{"date":"2023-12-15","close":107251.6328},{"date":"2023-12-18","close":107261.4844},{"date":"2023-12-19","close":107369.8438},{"date":"2023-12-20","close":107625.9609},{"date":"2023-12-21","close":107443.7266},{"date":"2023-12-22","close":107433.875},{"date":"2023-12-26","close":107754.0234},{"date":"2023-12-27","close":107699.8438},{"date":"2023-12-28","close":108217.0156},{"date":"2024-01-02","close":107606.2656},{"date":"2024-01-03","close":107310.7344},{"date":"2024-01-04","close":107778.6562},{"date":"2024-01-05","close":107305.8125},{"date":"2024-01-08","close":107601.3359},{"date":"2024-01-09","close":107749.1016},{"date":"2024-01-10","close":107601.3359},{"date":"2024-01-11","close":107842.6875},{"date":"2024-01-12","close":107788.5078},{"date":"2024-01-15","close":107832.8359},{"date":"2024-01-16","close":107694.9219},{"date":"2024-01-17","close":107379.6953},{"date":"2024-01-18","close":109134.7773},{"date":"2024-01-19","close":107340.2891},{"date":"2024-01-22","close":107650.5938},{"date":"2024-01-23","close":107611.1875},{"date":"2024-01-24","close":107404.3203},{"date":"2024-01-25","close":107374.7656},{"date":"2024-01-26","close":107478.2031},{"date":"2024-01-29","close":107236.8516},{"date":"2024-01-30","close":107640.7422},{"date":"2024-01-31","close":107665.3672},{"date":"2024-02-01","close":107640.7422},{"date":"2024-02-02","close":107975.6719},{"date":"2024-02-05","close":107616.1172},{"date":"2024-02-06","close":107660.4453},{"date":"2024-02-07","close":107586.5625},{"date":"2024-02-08","close":107522.5312},{"date":"2024-02-13","close":107295.9609},{"date":"2024-02-14","close":107029.9844},{"date":"2024-02-15","close":107374.7656},{"date":"2024-02-16","close":107345.2109},{"date":"2024-02-19","close":107433.875},{"date":"2024-02-20","close":107236.8516},{"date":"2024-02-21","close":107300.8828},{"date":"2024-02-22","close":107630.8906},{"date":"2024-02-23","close":107300.8828},{"date":"2024-02-26","close":107847.6094},{"date":"2024-02-27","close":107606.2656},{"date":"2024-02-28","close":107611.1875},{"date":"2024-02-29","close":107399.3906},{"date":"2024-03-04","close":107591.4844},{"date":"2024-03-05","close":107749.1016},{"date":"2024-03-06","close":107955.9688},{"date":"2024-03-07","close":107813.1328},{"date":"2024-03-08","close":108177.6172},{"date":"2024-03-11","close":108123.4375},{"date":"2024-03-12","close":108246.5703},{"date":"2024-03-13","close":108266.2734},{"date":"2024-03-14","close":108167.7656},{"date":"2024-03-15","close":107891.9375},{"date":"2024-03-18","close":107862.3828},{"date":"2024-03-19","close":107650.5938},{"date":"2024-03-20","close":107822.9844},{"date":"2024-03-21","close":108157.9141},{"date":"2024-03-22","close":108389.4062},{"date":"2024-03-25","close":108295.8281},{"date":"2024-03-26","close":108167.7656},{"date":"2024-03-27","close":108295.8281},{"date":"2024-03-28","close":108359.8594},{"date":"2024-03-29","close":108187.4688},{"date":"2024-04-01","close":108359.8594},{"date":"2024-04-02","close":108133.2891},{"date":"2024-04-03","close":108108.6562},{"date":"2024-04-04","close":108212.0938},{"date":"2024-04-05","close":108335.2266},{"date":"2024-04-08","close":108005.2266},{"date":"2024-04-09","close":108054.4766},{"date":"2024-04-11","close":107660.4453},{"date":"2024-04-12","close":108084.0312},{"date":"2024-04-15","close":107867.3125},{"date":"2024-04-16","close":107576.7109},{"date":"2024-04-17","close":107557.0078},{"date":"2024-04-18","close":108088.9531},{"date":"2024-04-19","close":107793.4297},{"date":"2024-04-22","close":107566.8594},{"date":"2024-04-23","close":107763.875},{"date":"2024-04-24","close":107497.9062},{"date":"2024-04-25","close":107300.8828},{"date":"2024-04-26","close":107330.4375},{"date":"2024-04-29","close":107320.5859},{"date":"2024-04-30","close":107557.0078},{"date":"2024-05-02","close":107758.9531},{"date":"2024-05-03","close":107857.4609},{"date":"2024-05-07","close":108295.8281},{"date":"2024-05-08","close":108246.5703},{"date":"2024-05-09","close":108098.8047},{"date":"2024-05-10","close":108217.0156},{"date":"2024-05-13","close":108187.4688},{"date":"2024-05-14","close":108202.2422},{"date":"2024-05-16","close":108768.6719},{"date":"2024-05-17","close":108724.3359},{"date":"2024-05-20","close":108502.6953},{"date":"2024-05-21","close":108542.0938},{"date":"2024-05-22","close":108704.6406},{"date":"2024-05-23","close":108803.1484},{"date":"2024-05-24","close":108502.6953},{"date":"2024-05-27","close":108615.9766},{"date":"2024-05-28","close":108689.8594},{"date":"2024-05-29","close":108409.1094},{"date":"2024-05-30","close":108320.4531},{"date":"2024-05-31","close":108305.6797},{"date":"2024-06-03","close":108601.2031},{"date":"2024-06-04","close":108955.8359},{"date":"2024-06-05","close":109167.6328},{"date":"2024-06-07","close":109418.8281},{"date":"2024-06-10","close":109000.1641},{"date":"2024-06-11","close":109162.7031},{"date":"2024-06-12","close":109438.5312},{"date":"2024-06-13","close":109630.625},{"date":"2024-06-14","close":109793.1641},{"date":"2024-06-17","close":109940.9219},{"date":"2024-06-18","close":109936.0},{"date":"2024-06-19","close":110280.7812},{"date":"2024-06-20","close":110068.9844},{"date":"2024-06-21","close":110147.7969},{"date":"2024-06-24","close":110039.4375},{"date":"2024-06-25","close":110019.7344},{"date":"2024-06-26","close":109936.0},{"date":"2024-06-27","close":109867.0469},{"date":"2024-06-28","close":110088.6875},{"date":"2024-07-01","close":109931.0703},{"date":"2024-07-02","close":110147.7969},{"date":"2024-07-03","close":110216.75},{"date":"2024-07-04","close":110477.7969},{"date":"2024-07-05","close":110477.7969},{"date":"2024-07-08","close":110669.8906},{"date":"2024-07-09","close":110758.5469},{"date":"2024-07-10","close":110704.3672},{"date":"2024-07-11","close":110546.7578},{"date":"2024-07-12","close":110926.0156},{"date":"2024-07-15","close":110901.3906},{"date":"2024-07-16","close":111172.2891},{"date":"2024-07-17","close":111177.2109},{"date":"2024-07-18","close":111211.6875},{"date":"2024-07-19","close":111137.8125},{"date":"2024-07-22","close":111206.7656},{"date":"2024-07-23","close":111157.5078},{"date":"2024-07-24","close":111408.7109},{"date":"2024-07-25","close":111384.0781},{"date":"2024-07-26","close":111492.4375},{"date":"2024-07-29","close":111797.8203},{"date":"2024-07-30","close":111763.3438},{"date":"2024-07-31","close":111689.4609},{"date":"2024-08-01","close":112039.1641},{"date":"2024-08-02","close":112177.0781},{"date":"2024-08-05","close":112984.8516},{"date":"2024-08-06","close":112068.7188},{"date":"2024-08-07","close":112063.7891},{"date":"2024-08-08","close":112172.1562},{"date":"2024-08-09","close":112049.0156},{"date":"2024-08-12","close":112137.6719},{"date":"2024-08-13","close":112305.1406},{"date":"2024-08-14","close":112472.6016},{"date":"2024-08-16","close":112329.7656},{"date":"2024-08-19","close":112300.2109},{"date":"2024-08-20","close":112157.375},{"date":"2024-08-21","close":112122.8984},{"date":"2024-08-22","close":112246.0312},{"date":"2024-08-23","close":112068.7188},{"date":"2024-08-26","close":112305.1406},{"date":"2024-08-27","close":113359.7161},{"date":"2024-08-28","close":111871.7031},{"date":"2024-08-29","close":111822.4453},{"date":"2024-08-30","close":111827.375},{"date":"2024-09-02","close":111635.2812},{"date":"2024-09-03","close":111581.1016},{"date":"2024-09-04","close":111881.5547},{"date":"2024-09-05","close":112024.3906},{"date":"2024-09-06","close":112177.0781},{"date":"2024-09-09","close":111999.7656},{"date":"2024-09-10","close":112211.5547},{"date":"2024-09-11","close":112571.1172},{"date":"2024-09-12","close":112516.9375},{"date":"2024-09-13","close":112817.3828},{"date":"2024-09-19","close":112536.6328},{"date":"2024-09-20","close":112630.2188},{"date":"2024-09-23","close":112438.125},{"date":"2024-09-24","close":112482.4531},{"date":"2024-09-25","close":112709.0234},{"date":"2024-09-26","close":112595.7422},{"date":"2024-09-27","close":112580.9688},{"date":"2024-09-30","close":112733.6562},{"date":"2024-10-02","close":113093.2109},{"date":"2024-10-04","close":112704.1016},{"date":"2024-10-07","close":112108.125},{"date":"2024-10-08","close":112374.0938},{"date":"2024-10-10","close":112329.7656},{"date":"2024-10-11","close":112428.2734},{"date":"2024-10-14","close":112457.8281},{"date":"2024-10-15","close":112630.2188},{"date":"2024-10-16","close":112827.2344},{"date":"2024-10-17","close":112664.6953},{"date":"2024-10-18","close":112477.5312},{"date":"2024-10-21","close":112615.4453},{"date":"2024-10-22","close":112206.6328},{"date":"2024-10-23","close":112270.6641},{"date":"2024-10-24","close":112644.9922},{"date":"2024-10-25","close":112728.7266},{"date":"2024-10-28","close":112339.6172},{"date":"2024-10-29","close":112374.0938},{"date":"2024-10-30","close":114195.1617},{"date":"2024-10-31","close":112502.1562},{"date":"2024-11-01","close":112659.7734},{"date":"2024-11-04","close":112566.1875},{"date":"2024-11-05","close":114419.5037},{"date":"2024-11-06","close":112379.0234},{"date":"2024-11-07","close":112718.875},{"date":"2024-11-08","close":112935.5938},{"date":"2024-11-11","close":112930.6719},{"date":"2024-11-12","close":113073.5078},{"date":"2024-11-13","close":112748.4297},{"date":"2024-11-14","close":112792.7578},{"date":"2024-11-15","close":112753.3594},{"date":"2024-11-18","close":112886.3438},{"date":"2024-11-19","close":113024.2578},{"date":"2024-11-20","close":113103.0625},{"date":"2024-11-21","close":113383.8125},{"date":"2024-11-22","close":113452.7656},{"date":"2024-11-25","close":113733.5234},{"date":"2024-11-26","close":113782.7734},{"date":"2024-11-27","close":113989.6406},{"date":"2024-11-28","close":114590.5469},{"date":"2024-11-29","close":114950.1016},{"date":"2024-12-02","close":115289.9609},{"date":"2024-12-03","close":115137.2734},{"date":"2024-12-04","close":115014.1328},{"date":"2024-12-05","close":115260.4062},{"date":"2024-12-06","close":115112.6484},{"date":"2024-12-09","close":115536.2344},{"date":"2024-12-10","close":115526.3828},{"date":"2024-12-11","close":115344.1406},{"date":"2024-12-12","close":115280.1094},{"date":"2024-12-13","close":115629.8203},{"date":"2024-12-16","close":115206.2266},{"date":"2024-12-17","close":114679.2031},{"date":"2024-12-18","close":115088.0156},{"date":"2024-12-19","close":114428.0078},{"date":"2024-12-20","close":114255.6172},{"date":"2024-12-23","close":114546.2188},{"date":"2024-12-24","close":114196.5156},{"date":"2024-12-26","close":114117.7031},{"date":"2024-12-27","close":114235.9141},{"date":"2024-12-30","close":114117.7031},{"date":"2025-01-02","close":114674.2812},{"date":"2025-01-03","close":114915.625},{"date":"2025-01-06","close":114703.8359},{"date":"2025-01-07","close":115053.5391},{"date":"2025-01-08","close":115023.9844},{"date":"2025-01-09","close":115289.9609},{"date":"2025-01-10","close":114964.8828},{"date":"2025-01-13","close":114762.9375},{"date":"2025-01-14","close":115028.9141},{"date":"2025-01-15","close":114891.0},{"date":"2025-01-16","close":115393.3984},{"date":"2025-01-17","close":115388.4688},{"date":"2025-01-20","close":115319.5156},{"date":"2025-01-21","close":115432.7969},{"date":"2025-01-22","close":115339.2188},{"date":"2025-01-23","close":115270.2578},{"date":"2025-01-24","close":115122.5},{"date":"2025-01-31","close":115166.8281},{"date":"2025-02-03","close":115358.9141},{"date":"2025-02-04","close":115309.6641},{"date":"2025-02-05","close":115491.9062},{"date":"2025-02-06","close":115654.4453},{"date":"2025-02-07","close":115482.0547},{"date":"2025-02-10","close":115536.2344},{"date":"2025-02-11","close":115467.2812},{"date":"2025-02-12","close":115299.8125},{"date":"2025-02-13","close":115378.6172},{"date":"2025-02-14","close":115521.4609},{"date":"2025-02-17","close":115486.9766},{"date":"2025-02-18","close":115482.0547},{"date":"2025-02-19","close":115511.6094},{"date":"2025-02-20","close":115462.3516},{"date":"2025-02-21","close":115669.2188},{"date":"2025-02-24","close":115807.1328},{"date":"2025-02-25","close":115945.0469},{"date":"2025-02-26","close":116166.6875},{"date":"2025-02-27","close":116191.3203},{"date":"2025-02-28","close":116427.7422},{"date":"2025-03-04","close":116545.9531},{"date":"2025-03-05","close":116225.7969},{"date":"2025-03-06","close":116142.0625},{"date":"2025-03-07","close":116260.2734},{"date":"2025-03-10","close":116122.3594},{"date":"2025-03-11","close":116403.1094},{"date":"2025-03-12","close":116398.1875},{"date":"2025-03-13","close":116344.0078},{"date":"2025-03-14","close":116156.8438},{"date":"2025-03-17","close":116275.0547},{"date":"2025-03-18","close":116348.9297},{"date":"2025-03-19","close":116235.6484},{"date":"2025-03-20","close":116472.0703},{"date":"2025-03-21","close":116358.7812},{"date":"2025-03-24","close":116284.8984},{"date":"2025-03-25","close":116191.3203},{"date":"2025-03-26","close":116068.1797},{"date":"2025-03-27","close":116171.6172},{"date":"2025-03-28","close":116102.6641},{"date":"2025-03-31","close":116541.0234},{"date":"2025-04-01","close":116398.1875},{"date":"2025-04-02","close":116472.0703},{"date":"2025-04-03","close":116738.0469},{"date":"2025-04-04","close":117063.125},{"date":"2025-04-07","close":117452.2344},{"date":"2025-04-08","close":117141.9297},{"date":"2025-04-09","close":116836.5547},{"date":"2025-04-10","close":117043.4219},{"date":"2025-04-11","close":117033.5703},{"date":"2025-04-14","close":117117.3047},{"date":"2025-04-15","close":117309.3984},{"date":"2025-04-16","close":117634.4766},{"date":"2025-04-17","close":117496.5625},{"date":"2025-04-18","close":117668.9531},{"date":"2025-04-21","close":117762.5391},{"date":"2025-04-22","close":117570.4453},{"date":"2025-04-23","close":117629.5469},{"date":"2025-04-24","close":117486.7109},{"date":"2025-04-25","close":117875.8203},{"date":"2025-04-28","close":117777.3125},{"date":"2025-04-29","close":117737.9062},{"date":"2025-04-30","close":118013.7344},{"date":"2025-05-02","close":117930.0},{"date":"2025-05-07","close":117934.9297},{"date":"2025-05-08","close":117708.3594},{"date":"2025-05-09","close":117422.6797},{"date":"2025-05-12","close":117329.0938},{"date":"2025-05-13","close":117127.1562},{"date":"2025-05-14","close":117245.3672},{"date":"2025-05-15","close":117284.7656},{"date":"2025-05-16","close":117491.6328},{"date":"2025-05-19","close":117008.9453},{"date":"2025-05-20","close":117284.7656},{"date":"2025-05-21","close":117156.7031},{"date":"2025-05-22","close":117077.8984},{"date":"2025-05-23","close":117043.4219},{"date":"2025-05-26","close":117112.375},{"date":"2025-05-27","close":117437.4531},{"date":"2025-05-28","close":117452.2344},{"date":"2025-05-29","close":117230.5859},{"date":"2025-05-30","close":116994.1641},{"date":"2025-06-02","close":117117.3047},{"date":"2025-06-04","close":116398.1875},{"date":"2025-06-05","close":116467.1406},{"date":"2025-06-09","close":116718.3438},{"date":"2025-06-10","close":116619.8359},{"date":"2025-06-11","close":116555.8047},{"date":"2025-06-12","close":116600.1328},{"date":"2025-06-13","close":116609.9844},{"date":"2025-06-16","close":116693.7109},{"date":"2025-06-17","close":116624.7578},{"date":"2025-06-18","close":116639.5312},{"date":"2025-06-19","close":116713.4141},{"date":"2025-06-20","close":116669.0859},{"date":"2025-06-23","close":116585.3516},{"date":"2025-06-24","close":116752.8203},{"date":"2025-06-25","close":116772.5234},{"date":"2025-06-26","close":117018.7969},{"date":"2025-06-27","close":117018.7969},{"date":"2025-06-30","close":116811.9219},{"date":"2025-07-01","close":117028.6406},{"date":"2025-07-02","close":116802.0703},{"date":"2025-07-03","close":116984.3125},{"date":"2025-07-04","close":116920.2812},{"date":"2025-07-07","close":116816.8516},{"date":"2025-07-08","close":116733.1172},{"date":"2025-07-09","close":116767.5938},{"date":"2025-07-10","close":117058.1953},{"date":"2025-07-11","close":116969.5391},{"date":"2025-07-14","close":116723.2656},{"date":"2025-07-15","close":116856.25},{"date":"2025-07-16","close":116797.1484},{"date":"2025-07-17","close":116595.2031},{"date":"2025-07-18","close":116885.8047},{"date":"2025-07-21","close":116900.5859},{"date":"2025-07-22","close":116964.6172},{"date":"2025-07-23","close":117004.0156},{"date":"2025-07-24","close":116910.4375},{"date":"2025-07-25","close":116905.5078},{"date":"2025-07-28","close":117117.3047},{"date":"2025-07-29","close":117053.2734},{"date":"2025-07-30","close":117225.6641},{"date":"2025-07-31","close":117269.9922},{"date":"2025-08-01","close":116964.6172},{"date":"2025-08-04","close":117348.7969},{"date":"2025-08-05","close":117432.5312},{"date":"2025-08-06","close":117407.9062},{"date":"2025-08-07","close":117393.125},{"date":"2025-08-08","close":117457.1562},{"date":"2025-08-11","close":117471.9375},{"date":"2025-08-12","close":117334.0234},{"date":"2025-08-13","close":117205.9609},{"date":"2025-08-14","close":117358.6484},{"date":"2025-08-18","close":117082.8281},{"date":"2025-08-19","close":117023.7188},{"date":"2025-08-20","close":117092.6719},{"date":"2025-08-21","close":117171.4844},{"date":"2025-08-22","close":117053.2734},{"date":"2025-08-25","close":117191.1875},{"date":"2025-08-26","close":117068.0469},{"date":"2025-08-27","close":117279.8438},{"date":"2025-08-28","close":117299.5469},{"date":"2025-08-29","close":117309.3984},{"date":"2025-09-01","close":117156.7031},{"date":"2025-09-02","close":117028.6406},{"date":"2025-09-03","close":116821.7734},{"date":"2025-09-04","close":116949.8359},{"date":"2025-09-05","close":117161.6328},{"date":"2025-09-08","close":117220.7344},{"date":"2025-09-09","close":117427.6094},{"date":"2025-09-10","close":117368.5},{"date":"2025-09-11","close":117491.6328},{"date":"2025-09-12","close":117501.4844},{"date":"2025-09-15","close":117560.5938},{"date":"2025-09-16","close":117609.8438},{"date":"2025-09-17","close":117713.2812},{"date":"2025-09-18","close":117856.1172},{"date":"2025-09-19","close":117639.3984},{"date":"2025-09-22","close":117555.6641},{"date":"2025-09-23","close":117644.3281},{"date":"2025-09-24","close":117343.875},{"date":"2025-09-25","close":117161.6328},{"date":"2025-09-26","close":116895.6562},{"date":"2025-09-29","close":116935.0625},{"date":"2025-09-30","close":116895.6562},{"date":"2025-10-01","close":116915.3594},{"date":"2025-10-02","close":117004.0156},{"date":"2025-10-10","close":117048.3438},{"date":"2025-10-13","close":117373.4297},{"date":"2025-10-14","close":117521.1875},{"date":"2025-10-15","close":117565.5156},{"date":"2025-10-16","close":117314.3203},{"date":"2025-10-17","close":117422.6797},{"date":"2025-10-20","close":117348.7969},{"date":"2025-10-21","close":117279.8438},{"date":"2025-10-22","close":117486.7109},{"date":"2025-10-23","close":117176.4062},{"date":"2025-10-24","close":117220.7344},{"date":"2025-10-27","close":116920.2812},{"date":"2025-10-28","close":117063.125},{"date":"2025-10-29","close":116639.5312},{"date":"2025-10-30","close":116265.2031},{"date":"2025-10-31","close":116181.4688},{"date":"2025-11-03","close":115885.9375},{"date":"2025-11-04","close":115885.9375},{"date":"2025-11-05","close":115634.7422},{"date":"2025-11-06","close":115334.2891},{"date":"2025-11-07","close":115053.5391},{"date":"2025-11-10","close":114999.3594},{"date":"2025-11-11","close":115176.6797},{"date":"2025-11-12","close":114398.4531},{"date":"2025-11-13","close":114669.3516},{"date":"2025-11-14","close":114428.0078},{"date":"2025-11-17","close":114413.2344},{"date":"2025-11-18","close":114708.7578},{"date":"2025-11-19","close":114556.0703},{"date":"2025-11-20","close":114354.125},{"date":"2025-11-21","close":114703.8359},{"date":"2025-11-24","close":114560.9922},{"date":"2025-11-25","close":114772.7891},{"date":"2025-11-26","close":114856.5234},{"date":"2025-11-27","close":114230.9922},{"date":"2025-11-28","close":114324.5703},{"date":"2025-12-01","close":114162.0312},{"date":"2025-12-02","close":114265.4688},{"date":"2025-12-03","close":114004.4219},{"date":"2025-12-04","close":114245.7656},{"date":"2025-12-05","close":114324.5703},{"date":"2025-12-08","close":114295.0234},{"date":"2025-12-09","close":114088.1484},{"date":"2025-12-10","close":114029.0469},{"date":"2025-12-11","close":114098.0},{"date":"2025-12-12","close":114245.0},{"date":"2025-12-15","close":114665.0},{"date":"2025-12-16","close":114795.0},{"date":"2025-12-17","close":114595.0},{"date":"2025-12-18","close":114635.0},{"date":"2025-12-19","close":114520.0},{"date":"2025-12-22","close":114515.0},{"date":"2025-12-23","close":114585.0},{"date":"2025-12-24","close":114670.0},{"date":"2025-12-26","close":114510.0},{"date":"2025-12-29","close":114780.0},{"date":"2025-12-30","close":114575.0},{"date":"2026-01-02","close":114645.0},{"date":"2026-01-05","close":114590.0},{"date":"2026-01-06","close":114685.0},{"date":"2026-01-07","close":114960.0},{"date":"2026-01-08","close":115005.0},{"date":"2026-01-09","close":114805.0},{"date":"2026-01-12","close":114795.0},{"date":"2026-01-13","close":114670.0},{"date":"2026-01-14","close":114655.0},{"date":"2026-01-15","close":114240.0},{"date":"2026-01-16","close":114350.0},{"date":"2026-01-19","close":113915.0},{"date":"2026-01-20","close":113330.0},{"date":"2026-01-21","close":113605.0},{"date":"2026-01-22","close":113825.0},{"date":"2026-01-23","close":113470.0},{"date":"2026-01-26","close":113825.0},{"date":"2026-01-27","close":113820.0},{"date":"2026-01-28","close":113910.0},{"date":"2026-01-29","close":113635.0},{"date":"2026-01-30","close":113390.0},{"date":"2026-02-02","close":113480.0},{"date":"2026-02-03","close":113075.0},{"date":"2026-02-04","close":112830.0},{"date":"2026-02-05","close":112935.0},{"date":"2026-02-06","close":112835.0},{"date":"2026-02-09","close":112580.0},{"date":"2026-02-10","close":112905.0},{"date":"2026-02-11","close":113035.0},{"date":"2026-02-12","close":113225.0},{"date":"2026-02-13","close":113515.0},{"date":"2026-02-19","close":113455.0},{"date":"2026-02-20","close":113750.0},{"date":"2026-02-23","close":113595.0},{"date":"2026-02-24","close":113435.0},{"date":"2026-02-25","close":113745.0},{"date":"2026-02-26","close":114265.0},{"date":"2026-02-27","close":114215.0},{"date":"2026-03-03","close":113385.0},{"date":"2026-03-04","close":113250.0},{"date":"2026-03-05","close":113580.0},{"date":"2026-03-06","close":113510.0},{"date":"2026-03-09","close":112720.0},{"date":"2026-03-10","close":113485.0},{"date":"2026-03-11","close":113595.0},{"date":"2026-03-12","close":113355.0},{"date":"2026-03-13","close":113025.0},{"date":"2026-03-16","close":113150.0},{"date":"2026-03-17","close":113030.0},{"date":"2026-03-18","close":113680.0},{"date":"2026-03-19","close":113165.0},{"date":"2026-03-20","close":112895.0},{"date":"2026-03-23","close":112130.0},{"date":"2026-03-24","close":112230.0},{"date":"2026-03-25","close":112060.0},{"date":"2026-03-26","close":111935.0},{"date":"2026-03-27","close":111625.0},{"date":"2026-03-30","close":111810.0},{"date":"2026-03-31","close":112000.0},{"date":"2026-04-01","close":113035.0},{"date":"2026-04-02","close":112310.0},{"date":"2026-04-03","close":112835.0},{"date":"2026-04-06","close":112985.0},{"date":"2026-04-07","close":112820.0},{"date":"2026-04-08","close":113700.0},{"date":"2026-04-09","close":113380.0},{"date":"2026-04-10","close":113355.0},{"date":"2026-04-13","close":113170.0},{"date":"2026-04-14","close":113545.0},{"date":"2026-04-15","close":113620.0},{"date":"2026-04-16","close":113495.0},{"date":"2026-04-17","close":113305.0},{"date":"2026-04-20","close":113490.0},{"date":"2026-04-21","close":113685.0},{"date":"2026-04-22","close":113450.0},{"date":"2026-04-23","close":112880.0},{"date":"2026-04-24","close":112795.0},{"date":"2026-04-27","close":112730.0},{"date":"2026-04-28","close":112610.0},{"date":"2026-04-29","close":112670.0},{"date":"2026-04-30","close":112215.0},{"date":"2026-05-04","close":112105.0},{"date":"2026-05-06","close":112105.0},{"date":"2026-05-07","close":112310.0},{"date":"2026-05-08","close":112125.0},{"date":"2026-05-11","close":112025.0},{"date":"2026-05-12","close":111435.0},{"date":"2026-05-13","close":111615.0},{"date":"2026-05-14","close":111445.0},{"date":"2026-05-15","close":110635.0},{"date":"2026-05-18","close":110400.0},{"date":"2026-05-19","close":110310.0},{"date":"2026-05-20","close":110495.0},{"date":"2026-05-21","close":110685.0},{"date":"2026-05-22","close":110765.0},{"date":"2026-05-26","close":111030.0},{"date":"2026-05-27","close":110965.0},{"date":"2026-05-28","close":110645.0},{"date":"2026-05-29","close":111220.0},{"date":"2026-06-01","close":110595.0},{"date":"2026-06-02","close":110695.0},{"date":"2026-06-04","close":110415.0},{"date":"2026-06-05","close":110050.0},{"date":"2026-06-08","close":109530.0},{"date":"2026-06-09","close":110150.0},{"date":"2026-06-10","close":109850.0},{"date":"2026-06-11","close":109860.0},{"date":"2026-06-12","close":110395.0},{"date":"2026-06-15","close":110725.0},{"date":"2026-06-16","close":110730.0},{"date":"2026-06-17","close":110885.0},{"date":"2026-06-18","close":110725.0},{"date":"2026-06-19","close":110380.0},{"date":"2026-06-22","close":110220.0},{"date":"2026-06-23","close":110250.0},{"date":"2026-06-24","close":110165.0},{"date":"2026-06-25","close":110355.0},{"date":"2026-06-26","close":110310.0},{"date":"2026-06-29","close":110130.0},{"date":"2026-06-30","close":110295.0},{"date":"2026-07-01","close":109825.0},{"date":"2026-07-02","close":110170.0},{"date":"2026-07-03","close":110130.0},{"date":"2026-07-06","close":110045.0},{"date":"2026-07-07","close":109885.0},{"date":"2026-07-08","close":109765.0},{"date":"2026-07-09","close":109840.0},{"date":"2026-07-10","close":109995.0},{"date":"2026-07-13","close":109825.0},{"date":"2026-07-14","close":109435.0},{"date":"2026-07-15","close":109680.0},{"date":"2026-07-16","close":109865.0},{"date":"2026-07-20","close":109505.0},{"date":"2026-07-21","close":109440.0},{"date":"2026-07-22","close":109090.0},{"date":"2026-07-23","close":109185.0},{"date":"2026-07-24","close":109000.0},{"date":"2026-07-27","close":109560.0},{"date":"2026-07-28","close":109660.0},{"date":"2026-07-29","close":109822.0},{"date":"2026-07-30","close":109600.0},{"date":"2026-07-31","close":110130.0},{"date":"2026-08-03","close":109885.0},{"date":"2026-08-04","close":109885.0},{"date":"2026-08-05","close":110205.0},{"date":"2026-08-06","close":110105.0},{"date":"2026-08-07","close":110125.0},{"date":"2026-08-10","close":109840.0},{"date":"2026-08-11","close":109490.0},{"date":"2026-08-12","close":109475.0},{"date":"2026-08-13","close":109665.0},{"date":"2026-08-14","close":109625.0},{"date":"2026-08-18","close":109285.0},{"date":"2026-08-19","close":109530.0},{"date":"2026-08-20","close":109680.0},{"date":"2026-08-21","close":109395.0},{"date":"2026-08-24","close":109640.0},{"date":"2026-08-25","close":109800.0},{"date":"2026-08-26","close":110020.0},{"date":"2026-08-27","close":110370.0},{"date":"2026-08-28","close":110230.0},{"date":"2026-08-31","close":110115.0},{"date":"2026-09-01","close":109750.0},{"date":"2026-09-02","close":109585.0},{"date":"2026-09-03","close":109815.0},{"date":"2026-09-04","close":109875.0},{"date":"2026-09-07","close":109840.0},{"date":"2026-09-08","close":109810.0},{"date":"2026-09-09","close":109815.0},{"date":"2026-09-10","close":109740.0},{"date":"2026-09-11","close":109350.0},{"date":"2026-09-14","close":109255.0},{"date":"2026-09-15","close":109105.0},{"date":"2026-09-16","close":109380.0},{"date":"2026-09-17","close":109640.0},{"date":"2026-09-18","close":109775.0},{"date":"2026-09-21","close":109660.0},{"date":"2026-09-22","close":109600.0},{"date":"2026-09-23","close":109925.0},{"date":"2026-09-28","close":109350.0},{"date":"2026-09-29","close":109665.0},{"date":"2026-09-30","close":110095.0},{"date":"2026-10-01","close":110025.0},{"date":"2026-10-02","close":110440.0},{"date":"2026-10-06","close":110400.0},{"date":"2026-10-07","close":110445.0},{"date":"2026-10-08","close":110545.0},{"date":"2026-10-12","close":110960.0},{"date":"2026-10-13","close":111210.0},{"date":"2026-10-14","close":111145.0},{"date":"2026-10-15","close":111450.0},{"date":"2026-10-16","close":111405.0},{"date":"2026-10-19","close":111520.0},{"date":"2026-10-20","close":111605.0},{"date":"2026-10-21","close":111730.0},{"date":"2026-10-22","close":111770.0},{"date":"2026-10-23","close":112145.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1661.0,"foreign_net":-94.0,"institution_net":-1567.0},{"date":"2026-10-21","retail_net":1076.0,"foreign_net":1.0,"institution_net":-1077.0},{"date":"2026-10-20","retail_net":94.0,"foreign_net":-256.0,"institution_net":162.0},{"date":"2026-10-19","retail_net":559.0,"foreign_net":0.0,"institution_net":-559.0},{"date":"2026-10-16","retail_net":-129.0,"foreign_net":256.0,"institution_net":-127.0},{"date":"2026-10-15","retail_net":2013.0,"foreign_net":-372.0,"institution_net":-1641.0},{"date":"2026-10-14","retail_net":165.0,"foreign_net":259.0,"institution_net":-424.0},{"date":"2026-10-13","retail_net":-17.0,"foreign_net":-710.0,"institution_net":727.0},{"date":"2026-10-12","retail_net":538.0,"foreign_net":570.0,"institution_net":-1108.0},{"date":"2026-10-08","retail_net":440.0,"foreign_net":-726.0,"institution_net":286.0},{"date":"2026-10-07","retail_net":651.0,"foreign_net":593.0,"institution_net":-1244.0},{"date":"2026-10-06","retail_net":459.0,"foreign_net":17.0,"institution_net":-476.0},{"date":"2026-10-02","retail_net":-304.0,"foreign_net":5.0,"institution_net":299.0},{"date":"2026-10-01","retail_net":-525.0,"foreign_net":253.0,"institution_net":272.0},{"date":"2026-09-30","retail_net":-513.0,"foreign_net":-236.0,"institution_net":749.0},{"date":"2026-09-29","retail_net":-240.0,"foreign_net":236.0,"institution_net":4.0},{"date":"2026-09-28","retail_net":3707.0,"foreign_net":-395.0,"institution_net":-3312.0},{"date":"2026-09-23","retail_net":-1357.0,"foreign_net":0.0,"institution_net":1357.0},{"date":"2026-09-22","retail_net":571.0,"foreign_net":87.0,"institution_net":-658.0},{"date":"2026-09-21","retail_net":175.0,"foreign_net":116.0,"institution_net":-291.0},{"date":"2026-09-18","retail_net":518.0,"foreign_net":30.0,"institution_net":-548.0},{"date":"2026-09-17","retail_net":81.0,"foreign_net":-60.0,"institution_net":-21.0},{"date":"2026-09-16","retail_net":-397.0,"foreign_net":-119.0,"institution_net":516.0},{"date":"2026-09-15","retail_net":639.0,"foreign_net":-95.0,"institution_net":-544.0},{"date":"2026-09-14","retail_net":153.0,"foreign_net":214.0,"institution_net":-367.0},{"date":"2026-09-11","retail_net":-32.0,"foreign_net":3.0,"institution_net":29.0},{"date":"2026-09-10","retail_net":-672.0,"foreign_net":-60.0,"institution_net":732.0},{"date":"2026-09-09","retail_net":-184.0,"foreign_net":60.0,"institution_net":124.0},{"date":"2026-09-08","retail_net":74.0,"foreign_net":0.0,"institution_net":-74.0},{"date":"2026-09-07","retail_net":81.0,"foreign_net":-18.0,"institution_net":-63.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1661.0,"foreign_net":-94.0,"institution_net":-1567.0},"d3":{"retail_net":2831.0,"foreign_net":-349.0,"institution_net":-2482.0},"d7":{"retail_net":5439.0,"foreign_net":-206.0,"institution_net":-5233.0},"d14":{"retail_net":6681.0,"foreign_net":-204.0,"institution_net":-6477.0},"d30":{"retail_net":9285.0,"foreign_net":-441.0,"institution_net":-8844.0}},"analysis":"최근 5일 외국인 순매수 -93.00, 기관 순매수 -3168.00. 30일 누적: 외국인 -441.00, 기관 -8844.00.","foreign_flow":-93.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-3168.0},"insider_trades":[],"price_analysis":{"current":112025.0,"low_30d":109070.0,"support":109402.0,"high_30d":112390.0,"change_1d":0.2,"change_7d":0.5,"change_30d":2.0,"resistance":112058.0,"position_in_range":89.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 90 과매수 구간","외국인 30일 누적 순매도"],"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 종합채권(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}