{"status":"ok","report":{"etf":{"aum":3149400000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"KODEX 코스닥150","ticker":"229200","weight":27.71},{"name":"알테오젠","ticker":"196170","weight":5.67},{"name":"에코프로","ticker":"086520","weight":3.47},{"name":"에코프로비엠","ticker":"247540","weight":2.71},{"name":"주성엔지니어링","ticker":"036930","weight":2.45},{"name":"HLB","ticker":"028300","weight":2.3},{"name":"원익IPS","ticker":"240810","weight":1.78},{"name":"에이비엘바이오","ticker":"298380","weight":1.62},{"name":"리노공업","ticker":"058470","weight":1.59},{"name":"펩트론","ticker":"087010","weight":1.57}],"base_index":"코스닥 150 레버리지지수","aum_display":"3조 1,494억","expense_ratio":0.64,"dividend_yield":null,"holdings_count":10,"tracking_error":9.34},"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":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:35:34.217809+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.0,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.0,"direction":"higher_better","percentile":26}],"summary":"RSI 37","percentile":31}},"is_etf":true,"signals":[],"summary":"KODEX 코스닥150레버리지(233740)은(는) 코스닥 150 레버리지지수를 추종하는 ETF입니다, 순자산 3조 1,494억. 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":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-324.2099282314193,"grade":"D","trend":"하락","atr_14":718.3571428571429,"rsi_14":37.03703703703703,"sma_20":6977.0,"sma_60":6787.166666666667,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.0로 약세 구간입니다. MACD(-324.21)가 시그널선(-121.15)을 하회합니다(데드크로스). SMA20 6977, SMA60 6787 — 혼조세입니다. 볼린저밴드 5215~8739 (현재 위치 1%).","bb_lower":5214.784349178569,"bb_upper":8739.215650821432,"macd_signal":-121.14677748196256},"change_pct":-4.63,"chart_data":[{"date":"2024-10-23","open":8440,"high":8745,"low":8105,"close":8610,"volume":32960081},{"date":"2024-10-24","open":8550,"high":8560,"low":8305,"close":8365,"volume":19307241},{"date":"2024-10-25","open":8470,"high":8495,"low":8115,"close":8215,"volume":21029661},{"date":"2024-10-28","open":8260,"high":8630,"low":8240,"close":8600,"volume":21823377},{"date":"2024-10-29","open":8530,"high":8765,"low":8320,"close":8765,"volume":19276132},{"date":"2024-10-30","open":8635,"high":8760,"low":8500,"close":8535,"volume":16259609},{"date":"2024-10-31","open":8370,"high":8690,"low":8180,"close":8690,"volume":20676584},{"date":"2024-11-01","open":8500,"high":8535,"low":8285,"close":8285,"volume":20675392},{"date":"2024-11-04","open":8295,"high":9160,"low":8195,"close":9135,"volume":44918108},{"date":"2024-11-05","open":9015,"high":9180,"low":8905,"close":8960,"volume":19448853},{"date":"2024-11-06","open":9095,"high":9270,"low":8530,"close":8680,"volume":39942636},{"date":"2024-11-07","open":8615,"high":8655,"low":8140,"close":8360,"volume":39311071},{"date":"2024-11-08","open":8590,"high":8735,"low":8455,"close":8660,"volume":30477830},{"date":"2024-11-11","open":8720,"high":8755,"low":8305,"close":8400,"volume":21004610},{"date":"2024-11-12","open":8395,"high":8445,"low":8000,"close":8140,"volume":30581017},{"date":"2024-11-13","open":8090,"high":8250,"low":7610,"close":7665,"volume":43555343},{"date":"2024-11-14","open":7745,"high":7985,"low":7450,"close":7450,"volume":43689983},{"date":"2024-11-15","open":7330,"high":7685,"low":7190,"close":7575,"volume":50080643},{"date":"2024-11-18","open":7460,"high":7945,"low":7370,"close":7685,"volume":36754028},{"date":"2024-11-19","open":7635,"high":7665,"low":7300,"close":7395,"volume":32263832},{"date":"2024-11-20","open":7480,"high":7540,"low":7245,"close":7260,"volume":34057195},{"date":"2024-11-21","open":7260,"high":7410,"low":6865,"close":7275,"volume":52571998},{"date":"2024-11-22","open":7250,"high":7445,"low":6970,"close":6980,"volume":54915745},{"date":"2024-11-25","open":7165,"high":7635,"low":7130,"close":7565,"volume":38369156},{"date":"2024-11-26","open":7570,"high":7580,"low":7195,"close":7280,"volume":33074478},{"date":"2024-11-27","open":7275,"high":7365,"low":7060,"close":7225,"volume":32956811},{"date":"2024-11-28","open":7300,"high":7385,"low":7180,"close":7255,"volume":28025180},{"date":"2024-11-29","open":7250,"high":7265,"low":6805,"close":6850,"volume":40245875},{"date":"2024-12-02","open":6975,"high":7080,"low":6815,"close":6890,"volume":32213091},{"date":"2024-12-03","open":6960,"high":7350,"low":6950,"close":7220,"volume":30744804},{"date":"2024-12-04","open":6985,"high":7220,"low":6890,"close":7005,"volume":47882191},{"date":"2024-12-05","open":7020,"high":7080,"low":6845,"close":6910,"volume":35110678},{"date":"2024-12-06","open":6940,"high":6940,"low":6435,"close":6820,"volume":80441154},{"date":"2024-12-09","open":6570,"high":6575,"low":6155,"close":6180,"volume":70432985},{"date":"2024-12-10","open":6385,"high":6790,"low":6370,"close":6730,"volume":51369583},{"date":"2024-12-11","open":6685,"high":6945,"low":6650,"close":6780,"volume":40656710},{"date":"2024-12-12","open":6910,"high":7045,"low":6710,"close":6995,"volume":49501947},{"date":"2024-12-13","open":6955,"high":7200,"low":6910,"close":7075,"volume":36203583},{"date":"2024-12-16","open":7225,"high":7270,"low":7015,"close":7080,"volume":32021104},{"date":"2024-12-17","open":7145,"high":7145,"low":6870,"close":6935,"volume":27796425},{"date":"2024-12-18","open":6955,"high":7075,"low":6825,"close":7015,"volume":32489965},{"date":"2024-12-19","open":6665,"high":6780,"low":6575,"close":6650,"volume":40347019},{"date":"2024-12-20","open":6600,"high":6675,"low":6285,"close":6345,"volume":38264071},{"date":"2024-12-23","open":6500,"high":6690,"low":6360,"close":6535,"volume":35383038},{"date":"2024-12-24","open":6610,"high":6665,"low":6510,"close":6610,"volume":27817021},{"date":"2024-12-26","open":6730,"high":6730,"low":6510,"close":6565,"volume":28834437},{"date":"2024-12-27","open":6545,"high":6640,"low":6310,"close":6420,"volume":39401837},{"date":"2024-12-30","open":6345,"high":6730,"low":6310,"close":6660,"volume":29155129},{"date":"2025-01-02","open":6670,"high":6835,"low":6570,"close":6720,"volume":26994789},{"date":"2025-01-03","open":6695,"high":7245,"low":6695,"close":7220,"volume":49701607},{"date":"2025-01-06","open":7200,"high":7500,"low":7175,"close":7450,"volume":33802837},{"date":"2025-01-07","open":7460,"high":7600,"low":7435,"close":7480,"volume":34339893},{"date":"2025-01-08","open":7380,"high":7545,"low":7300,"close":7520,"volume":31278053},{"date":"2025-01-09","open":7490,"high":7600,"low":7375,"close":7545,"volume":25306855},{"date":"2025-01-10","open":7490,"high":7575,"low":7350,"close":7415,"volume":21263504},{"date":"2025-01-13","open":7260,"high":7420,"low":7080,"close":7145,"volume":24025424},{"date":"2025-01-14","open":7240,"high":7450,"low":7165,"close":7420,"volume":25412827},{"date":"2025-01-15","open":7540,"high":7550,"low":7205,"close":7265,"volume":25234918},{"date":"2025-01-16","open":7475,"high":7650,"low":7455,"close":7570,"volume":30477833},{"date":"2025-01-17","open":7540,"high":7600,"low":7485,"close":7580,"volume":19550542},{"date":"2025-01-20","open":7645,"high":7730,"low":7530,"close":7685,"volume":24956638},{"date":"2025-01-21","open":7715,"high":7895,"low":7510,"close":7675,"volume":31364541},{"date":"2025-01-22","open":7770,"high":7895,"low":7725,"close":7835,"volume":22034172},{"date":"2025-01-23","open":7810,"high":7810,"low":7685,"close":7740,"volume":17271776},{"date":"2025-01-24","open":7760,"high":7930,"low":7660,"close":7870,"volume":20766233},{"date":"2025-01-31","open":7750,"high":7890,"low":7735,"close":7890,"volume":18818993},{"date":"2025-02-03","open":7570,"high":7600,"low":7160,"close":7275,"volume":30634049},{"date":"2025-02-04","open":7525,"high":7860,"low":7525,"close":7625,"volume":31439128},{"date":"2025-02-05","open":7770,"high":7930,"low":7750,"close":7890,"volume":19324188},{"date":"2025-02-06","open":8005,"high":8115,"low":7980,"close":8110,"volume":19492952},{"date":"2025-02-07","open":8045,"high":8260,"low":8010,"close":8185,"volume":18422038},{"date":"2025-02-10","open":8100,"high":8310,"low":7920,"close":8290,"volume":22428137},{"date":"2025-02-11","open":8315,"high":8405,"low":8215,"close":8245,"volume":18831267},{"date":"2025-02-12","open":8200,"high":8230,"low":8050,"close":8190,"volume":16651265},{"date":"2025-02-13","open":8250,"high":8370,"low":8135,"close":8235,"volume":19568746},{"date":"2025-02-14","open":8295,"high":8565,"low":8255,"close":8475,"volume":24070065},{"date":"2025-02-17","open":8555,"high":8750,"low":8505,"close":8735,"volume":20653465},{"date":"2025-02-18","open":8735,"high":8830,"low":8615,"close":8825,"volume":20755164},{"date":"2025-02-19","open":8795,"high":9025,"low":8755,"close":8940,"volume":22871860},{"date":"2025-02-20","open":8890,"high":9070,"low":8655,"close":8715,"volume":22249449},{"date":"2025-02-21","open":8675,"high":8935,"low":8650,"close":8915,"volume":16686251},{"date":"2025-02-24","open":8705,"high":8965,"low":8690,"close":8960,"volume":19437288},{"date":"2025-02-25","open":8745,"high":8980,"low":8705,"close":8850,"volume":17380254},{"date":"2025-02-26","open":8810,"high":8985,"low":8755,"close":8870,"volume":15983573},{"date":"2025-02-27","open":8930,"high":9110,"low":8900,"close":8990,"volume":21402507},{"date":"2025-02-28","open":8730,"high":8745,"low":8215,"close":8250,"volume":33821136},{"date":"2025-03-04","open":8130,"high":8180,"low":7945,"close":8150,"volume":23039195},{"date":"2025-03-05","open":8285,"high":8445,"low":8175,"close":8295,"volume":21814813},{"date":"2025-03-06","open":8400,"high":8415,"low":7860,"close":7920,"volume":24794084},{"date":"2025-03-07","open":7800,"high":8015,"low":7705,"close":7745,"volume":24764590},{"date":"2025-03-10","open":7640,"high":7870,"low":7450,"close":7655,"volume":24317699},{"date":"2025-03-11","open":7260,"high":7525,"low":7150,"close":7525,"volume":31600095},{"date":"2025-03-12","open":7520,"high":7765,"low":7500,"close":7635,"volume":18348233},{"date":"2025-03-13","open":7785,"high":7820,"low":7465,"close":7475,"volume":19945163},{"date":"2025-03-14","open":7550,"high":7815,"low":7460,"close":7690,"volume":19290165},{"date":"2025-03-17","open":7850,"high":8075,"low":7705,"close":8075,"volume":22650725},{"date":"2025-03-18","open":8230,"high":8240,"low":8020,"close":8145,"volume":18188619},{"date":"2025-03-19","open":8085,"high":8235,"low":7900,"close":7930,"volume":22019463},{"date":"2025-03-20","open":8050,"high":8075,"low":7520,"close":7520,"volume":29586233},{"date":"2025-03-21","open":7295,"high":7435,"low":7185,"close":7260,"volume":32569295},{"date":"2025-03-24","open":7355,"high":7545,"low":7295,"close":7395,"volume":20838343},{"date":"2025-03-25","open":7450,"high":7495,"low":7130,"close":7165,"volume":26299680},{"date":"2025-03-26","open":7250,"high":7315,"low":6975,"close":7275,"volume":26408740},{"date":"2025-03-27","open":7140,"high":7315,"low":7055,"close":7070,"volume":21460805},{"date":"2025-03-28","open":7085,"high":7100,"low":6735,"close":6790,"volume":33769386},{"date":"2025-03-31","open":6520,"high":6695,"low":6350,"close":6405,"volume":47800117},{"date":"2025-04-01","open":6505,"high":6900,"low":6455,"close":6760,"volume":40366164},{"date":"2025-04-02","open":6760,"high":6820,"low":6475,"close":6575,"volume":29951247},{"date":"2025-04-03","open":6215,"high":6560,"low":6170,"close":6545,"volume":38820082},{"date":"2025-04-04","open":6400,"high":6960,"low":6355,"close":6640,"volume":69650233},{"date":"2025-04-07","open":6240,"high":6270,"low":5890,"close":5890,"volume":64622537},{"date":"2025-04-08","open":6170,"high":6265,"low":5975,"close":6050,"volume":56136536},{"date":"2025-04-09","open":5990,"high":6035,"low":5610,"close":5730,"volume":69055289},{"date":"2025-04-10","open":6350,"high":6500,"low":6205,"close":6430,"volume":53399840},{"date":"2025-04-11","open":6225,"high":6685,"low":6215,"close":6655,"volume":41288143},{"date":"2025-04-14","open":6750,"high":6945,"low":6695,"close":6920,"volume":31440647},{"date":"2025-04-15","open":6910,"high":6965,"low":6755,"close":6925,"volume":25898461},{"date":"2025-04-16","open":6815,"high":6865,"low":6535,"close":6550,"volume":30041569},{"date":"2025-04-17","open":6610,"high":6895,"low":6610,"close":6845,"volume":28833006},{"date":"2025-04-18","open":6865,"high":6985,"low":6755,"close":6985,"volume":27928571},{"date":"2025-04-21","open":6915,"high":7082,"low":6820,"close":6900,"volume":25210774},{"date":"2025-04-22","open":6805,"high":6960,"low":6800,"close":6890,"volume":22697560},{"date":"2025-04-23","open":7105,"high":7200,"low":7020,"close":7190,"volume":28117697},{"date":"2025-04-24","open":7180,"high":7255,"low":7070,"close":7160,"volume":21624674},{"date":"2025-04-25","open":7215,"high":7295,"low":7165,"close":7185,"volume":26818801},{"date":"2025-04-28","open":7165,"high":7240,"low":6895,"close":6965,"volume":26356080},{"date":"2025-04-29","open":7005,"high":7175,"low":6990,"close":7090,"volume":21885340},{"date":"2025-04-30","open":7050,"high":7125,"low":6800,"close":6890,"volume":27490269},{"date":"2025-05-02","open":6825,"high":7125,"low":6795,"close":7030,"volume":24532613},{"date":"2025-05-07","open":7100,"high":7105,"low":6830,"close":6950,"volume":24637618},{"date":"2025-05-08","open":6970,"high":7115,"low":6965,"close":7055,"volume":21615537},{"date":"2025-05-09","open":7050,"high":7085,"low":6810,"close":6890,"volume":25703054},{"date":"2025-05-12","open":6920,"high":6930,"low":6735,"close":6910,"volume":26828024},{"date":"2025-05-13","open":7035,"high":7185,"low":7020,"close":7055,"volume":35160879},{"date":"2025-05-14","open":7010,"high":7170,"low":6835,"close":7135,"volume":35659371},{"date":"2025-05-15","open":7035,"high":7145,"low":7000,"close":7025,"volume":23992347},{"date":"2025-05-16","open":7030,"high":7042,"low":6775,"close":6840,"volume":29002272},{"date":"2025-05-19","open":6700,"high":6760,"low":6485,"close":6630,"volume":36999370},{"date":"2025-05-20","open":6760,"high":6830,"low":6555,"close":6575,"volume":27038335},{"date":"2025-05-21","open":6645,"high":6850,"low":6635,"close":6735,"volume":23605591},{"date":"2025-05-22","open":6685,"high":6735,"low":6565,"close":6700,"volume":22445758},{"date":"2025-05-23","open":6755,"high":6770,"low":6600,"close":6665,"volume":21747192},{"date":"2025-05-26","open":6760,"high":6970,"low":6735,"close":6855,"volume":25918211},{"date":"2025-05-27","open":6890,"high":6970,"low":6805,"close":6970,"volume":16845670},{"date":"2025-05-28","open":7030,"high":7155,"low":6990,"close":7005,"volume":30021390},{"date":"2025-05-29","open":7180,"high":7200,"low":7075,"close":7170,"volume":23964266},{"date":"2025-05-30","open":7105,"high":7240,"low":7060,"close":7145,"volume":18891683},{"date":"2025-06-02","open":7125,"high":7345,"low":7100,"close":7280,"volume":24024401},{"date":"2025-06-04","open":7400,"high":7525,"low":7360,"close":7385,"volume":26121189},{"date":"2025-06-05","open":7390,"high":7690,"low":7390,"close":7475,"volume":32888806},{"date":"2025-06-09","open":7565,"high":7700,"low":7505,"close":7650,"volume":28213974},{"date":"2025-06-10","open":7760,"high":7920,"low":7625,"close":7885,"volume":31289968},{"date":"2025-06-11","open":7995,"high":8335,"low":7975,"close":8250,"volume":34485835},{"date":"2025-06-12","open":8265,"high":8500,"low":8265,"close":8310,"volume":27326257},{"date":"2025-06-13","open":8390,"high":8405,"low":7650,"close":7820,"volume":53345524},{"date":"2025-06-16","open":7880,"high":8025,"low":7725,"close":7920,"volume":33331313},{"date":"2025-06-17","open":7950,"high":8165,"low":7680,"close":7845,"volume":41716560},{"date":"2025-06-18","open":7725,"high":8035,"low":7715,"close":7890,"volume":27284944},{"date":"2025-06-19","open":7990,"high":7995,"low":7765,"close":7965,"volume":23899025},{"date":"2025-06-20","open":7985,"high":8245,"low":7885,"close":8215,"volume":32148148},{"date":"2025-06-23","open":7955,"high":8020,"low":7800,"close":8020,"volume":32398349},{"date":"2025-06-24","open":8300,"high":8480,"low":8290,"close":8375,"volume":34582006},{"date":"2025-06-25","open":8405,"high":8445,"low":8200,"close":8335,"volume":25647317},{"date":"2025-06-26","open":8370,"high":8392,"low":7950,"close":8130,"volume":31068356},{"date":"2025-06-27","open":8145,"high":8195,"low":7900,"close":8015,"volume":26085103},{"date":"2025-06-30","open":8020,"high":8100,"low":7910,"close":7985,"volume":20433197},{"date":"2025-07-01","open":7995,"high":8130,"low":7965,"close":7970,"volume":23894925},{"date":"2025-07-02","open":7990,"high":8105,"low":7760,"close":8060,"volume":27966257},{"date":"2025-07-03","open":8110,"high":8390,"low":8045,"close":8335,"volume":28542274},{"date":"2025-07-04","open":8315,"high":8350,"low":7870,"close":7870,"volume":37157413},{"date":"2025-07-07","open":7810,"high":8030,"low":7725,"close":7980,"volume":24596103},{"date":"2025-07-08","open":7975,"high":8100,"low":7875,"close":8080,"volume":23562752},{"date":"2025-07-09","open":8065,"high":8210,"low":8035,"close":8165,"volume":22687085},{"date":"2025-07-10","open":8230,"high":8440,"low":8180,"close":8410,"volume":25988119},{"date":"2025-07-11","open":8420,"high":8625,"low":8410,"close":8470,"volume":30522811},{"date":"2025-07-14","open":8510,"high":8595,"low":8355,"close":8470,"volume":21904739},{"date":"2025-07-15","open":8440,"high":8880,"low":8405,"close":8880,"volume":30502699},{"date":"2025-07-16","open":8780,"high":8965,"low":8705,"close":8910,"volume":27490399},{"date":"2025-07-17","open":8930,"high":9210,"low":8840,"close":9210,"volume":32448038},{"date":"2025-07-18","open":9300,"high":9460,"low":9240,"close":9380,"volume":26684562},{"date":"2025-07-21","open":9325,"high":9450,"low":9270,"close":9350,"volume":16605222},{"date":"2025-07-22","open":9370,"high":9560,"low":8970,"close":9100,"volume":33971982},{"date":"2025-07-23","open":9200,"high":9220,"low":8875,"close":9180,"volume":23457866},{"date":"2025-07-24","open":9210,"high":9380,"low":9100,"close":9150,"volume":27825611},{"date":"2025-07-25","open":9065,"high":9160,"low":9000,"close":9015,"volume":17782844},{"date":"2025-07-28","open":9075,"high":9150,"low":8870,"close":9055,"volume":20152810},{"date":"2025-07-29","open":8985,"high":9070,"low":8800,"close":8970,"volume":20471494},{"date":"2025-07-30","open":8935,"high":9135,"low":8915,"close":8930,"volume":17808706},{"date":"2025-07-31","open":9015,"high":9060,"low":8760,"close":8995,"volume":24527368},{"date":"2025-08-01","open":8695,"high":8700,"low":8160,"close":8160,"volume":37468899},{"date":"2025-08-04","open":8205,"high":8530,"low":8125,"close":8405,"volume":26658063},{"date":"2025-08-05","open":8605,"high":8890,"low":8600,"close":8785,"volume":27164542},{"date":"2025-08-06","open":8650,"high":8925,"low":8605,"close":8920,"volume":22852116},{"date":"2025-08-07","open":8950,"high":8960,"low":8830,"close":8890,"volume":13056598},{"date":"2025-08-08","open":8930,"high":9070,"low":8910,"close":8960,"volume":15085861},{"date":"2025-08-11","open":8960,"high":9120,"low":8850,"close":9095,"volume":15703048},{"date":"2025-08-12","open":9120,"high":9295,"low":8975,"close":8975,"volume":21841893},{"date":"2025-08-13","open":9200,"high":9285,"low":9000,"close":9285,"volume":20798105},{"date":"2025-08-14","open":9295,"high":9335,"low":9187,"close":9320,"volume":15615996},{"date":"2025-08-18","open":9205,"high":9335,"low":8865,"close":8865,"volume":22659751},{"date":"2025-08-19","open":8930,"high":8945,"low":8600,"close":8660,"volume":23030050},{"date":"2025-08-20","open":8450,"high":8535,"low":8250,"close":8510,"volume":31098611},{"date":"2025-08-21","open":8505,"high":8660,"low":8365,"close":8410,"volume":19494495},{"date":"2025-08-22","open":8445,"high":8620,"low":8385,"close":8520,"volume":17200005},{"date":"2025-08-25","open":8750,"high":8900,"low":8705,"close":8865,"volume":19152708},{"date":"2025-08-26","open":8770,"high":8985,"low":8745,"close":8960,"volume":17365635},{"date":"2025-08-27","open":8960,"high":8995,"low":8835,"close":8960,"volume":12969739},{"date":"2025-08-28","open":8860,"high":8920,"low":8740,"close":8810,"volume":16679650},{"date":"2025-08-29","open":8875,"high":8975,"low":8670,"close":8720,"volume":15456888},{"date":"2025-09-01","open":8675,"high":8780,"low":8450,"close":8550,"volume":17138125},{"date":"2025-09-02","open":8635,"high":8735,"low":8480,"close":8700,"volume":14972206},{"date":"2025-09-03","open":8640,"high":8740,"low":8520,"close":8725,"volume":14682476},{"date":"2025-09-04","open":8765,"high":8950,"low":8745,"close":8865,"volume":16509299},{"date":"2025-09-05","open":9005,"high":9080,"low":8905,"close":9050,"volume":17096798},{"date":"2025-09-08","open":9185,"high":9245,"low":9055,"close":9230,"volume":17009540},{"date":"2025-09-09","open":9265,"high":9350,"low":9145,"close":9315,"volume":14311241},{"date":"2025-09-10","open":9385,"high":9495,"low":9375,"close":9460,"volume":15977520},{"date":"2025-09-11","open":9470,"high":9605,"low":9402,"close":9480,"volume":21106867},{"date":"2025-09-12","open":9610,"high":9855,"low":9560,"close":9815,"volume":19176878},{"date":"2025-09-15","open":9905,"high":9980,"low":9750,"close":9925,"volume":17257142},{"date":"2025-09-16","open":9960,"high":10000,"low":9880,"close":9945,"volume":13593393},{"date":"2025-09-17","open":9875,"high":9920,"low":9725,"close":9755,"volume":15942225},{"date":"2025-09-18","open":9895,"high":10000,"low":9820,"close":9945,"volume":15500687},{"date":"2025-09-19","open":9945,"high":10135,"low":9890,"close":10125,"volume":18643884},{"date":"2025-09-22","open":10295,"high":10600,"low":10250,"close":10540,"volume":17257144},{"date":"2025-09-23","open":10615,"high":10640,"low":10255,"close":10410,"volume":16205715},{"date":"2025-09-24","open":10385,"high":10430,"low":9805,"close":10080,"volume":23371349},{"date":"2025-09-25","open":9955,"high":10085,"low":9760,"close":9850,"volume":15307484},{"date":"2025-09-26","open":9650,"high":9680,"low":9315,"close":9465,"volume":21872205},{"date":"2025-09-29","open":9575,"high":9755,"low":9510,"close":9715,"volume":12300421},{"date":"2025-09-30","open":9690,"high":9745,"low":9570,"close":9605,"volume":8518219},{"date":"2025-10-01","open":9670,"high":9810,"low":9625,"close":9645,"volume":10373909},{"date":"2025-10-02","open":9890,"high":9955,"low":9775,"close":9820,"volume":14797226},{"date":"2025-10-10","open":9995,"high":10000,"low":9720,"close":9910,"volume":15624115},{"date":"2025-10-13","open":9580,"high":9980,"low":9430,"close":9905,"volume":17664137},{"date":"2025-10-14","open":9960,"high":10220,"low":9400,"close":9590,"volume":28875211},{"date":"2025-10-15","open":9710,"high":9895,"low":9590,"close":9840,"volume":13638152},{"date":"2025-10-16","open":9895,"high":10020,"low":9800,"close":9940,"volume":16281997},{"date":"2025-10-17","open":9845,"high":10435,"low":9830,"close":10070,"volume":24324622},{"date":"2025-10-20","open":10210,"high":10665,"low":10130,"close":10570,"volume":24208239},{"date":"2025-10-21","open":10730,"high":10820,"low":10380,"close":10505,"volume":23128607},{"date":"2025-10-22","open":10550,"high":10735,"low":10420,"close":10735,"volume":14756013},{"date":"2025-10-23","open":10575,"high":10750,"low":10400,"close":10525,"volume":16141043},{"date":"2025-10-24","open":10700,"high":10925,"low":10640,"close":10835,"volume":16789741},{"date":"2025-10-27","open":11085,"high":11645,"low":11000,"close":11645,"volume":25596678},{"date":"2025-10-28","open":11645,"high":11715,"low":11420,"close":11645,"volume":20425714},{"date":"2025-10-29","open":11750,"high":11775,"low":11360,"close":11550,"volume":17749002},{"date":"2025-10-30","open":11585,"high":11725,"low":11090,"close":11325,"volume":25766855},{"date":"2025-10-31","open":11345,"high":11685,"low":11325,"close":11580,"volume":18699364},{"date":"2025-11-03","open":11800,"high":12100,"low":11580,"close":12080,"volume":22441079,"rsi_14":83.83,"sma_20":10566.0,"sma_60":9669.67,"sma_120":8803.21},{"date":"2025-11-04","open":12190,"high":12920,"low":12130,"close":12650,"volume":41467537,"rsi_14":85.12,"sma_20":10718.25,"sma_60":9740.42,"sma_120":8849.83},{"date":"2025-11-05","open":12540,"high":12550,"low":11130,"close":11925,"volume":53110706,"rsi_14":71.46,"sma_20":10832.25,"sma_60":9792.75,"sma_120":8891.79},{"date":"2025-11-06","open":12200,"high":12430,"low":11595,"close":11895,"volume":30926005,"rsi_14":70.17,"sma_20":10936.0,"sma_60":9842.33,"sma_120":8933.33},{"date":"2025-11-07","open":11520,"high":11755,"low":10915,"close":11225,"volume":40285031,"rsi_14":56.98,"sma_20":11001.75,"sma_60":9881.25,"sma_120":8968.08},{"date":"2025-11-10","open":11380,"high":11470,"low":11030,"close":11410,"volume":21735125,"rsi_14":59.4,"sma_20":11077.0,"sma_60":9922.08,"sma_120":9003.71},{"date":"2025-11-11","open":11480,"high":11800,"low":11040,"close":11290,"volume":28146739,"rsi_14":55.9,"sma_20":11162.0,"sma_60":9958.67,"sma_120":9039.25},{"date":"2025-11-12","open":11500,"high":12090,"low":11400,"close":12090,"volume":27746584,"rsi_14":64.78,"sma_20":11274.5,"sma_60":10010.58,"sma_120":9083.0},{"date":"2025-11-13","open":12125,"high":12570,"low":12000,"close":12570,"volume":27163207,"rsi_14":65.87,"sma_20":11406.0,"sma_60":10065.33,"sma_120":9132.5},{"date":"2025-11-14","open":12035,"high":12345,"low":11890,"close":11995,"volume":30300376,"rsi_14":53.35,"sma_20":11502.25,"sma_60":10109.92,"sma_120":9177.67},{"date":"2025-11-17","open":12095,"high":12230,"low":11940,"close":12130,"volume":18325673,"rsi_14":54.52,"sma_20":11580.25,"sma_60":10164.33,"sma_120":9222.62},{"date":"2025-11-18","open":12010,"high":12165,"low":11350,"close":11575,"volume":26088574,"rsi_14":50.21,"sma_20":11633.75,"sma_60":10212.92,"sma_120":9263.25},{"date":"2025-11-19","open":11520,"high":11640,"low":10780,"close":11250,"volume":31162509,"rsi_14":49.37,"sma_20":11659.5,"sma_60":10258.58,"sma_120":9301.46},{"date":"2025-11-20","open":11565,"high":11985,"low":11565,"close":11850,"volume":19653081,"rsi_14":52.15,"sma_20":11725.75,"sma_60":10315.92,"sma_120":9343.08},{"date":"2025-11-21","open":11190,"high":11250,"low":10910,"close":11025,"volume":28270115,"rsi_14":42.0,"sma_20":11735.25,"sma_60":10357.67,"sma_120":9376.88},{"date":"2025-11-24","open":11245,"high":11330,"low":10515,"close":10650,"volume":27485998,"rsi_14":34.38,"sma_20":11685.5,"sma_60":10387.42,"sma_120":9407.25},{"date":"2025-11-25","open":10875,"high":11005,"low":10445,"close":10565,"volume":25059556,"rsi_14":38.19,"sma_20":11631.5,"sma_60":10414.17,"sma_120":9435.54},{"date":"2025-11-26","open":10770,"high":11170,"low":10670,"close":11135,"volume":20045951,"rsi_14":43.97,"sma_20":11610.75,"sma_60":10450.42,"sma_120":9468.79},{"date":"2025-11-27","open":11200,"high":11305,"low":11115,"close":11160,"volume":17424900,"rsi_14":49.43,"sma_20":11602.5,"sma_60":10489.58,"sma_120":9501.12},{"date":"2025-11-28","open":11590,"high":12185,"low":11585,"close":12185,"volume":35843470,"rsi_14":55.97,"sma_20":11632.75,"sma_60":10547.33,"sma_120":9541.12},{"date":"2025-12-01","open":12500,"high":12970,"low":12425,"close":12590,"volume":38930620,"rsi_14":59.59,"sma_20":11658.25,"sma_60":10614.67,"sma_120":9583.75},{"date":"2025-12-02","open":12590,"high":12640,"low":12290,"close":12595,"volume":22069160,"rsi_14":54.22,"sma_20":11655.5,"sma_60":10679.58,"sma_120":9624.96},{"date":"2025-12-03","open":12690,"high":12775,"low":12405,"close":12555,"volume":18769800,"rsi_14":49.86,"sma_20":11687.0,"sma_60":10743.42,"sma_120":9663.88},{"date":"2025-12-04","open":12530,"high":12740,"low":12160,"close":12385,"volume":24376480,"rsi_14":53.79,"sma_20":11711.5,"sma_60":10802.08,"sma_120":9698.33},{"date":"2025-12-05","open":12300,"high":12400,"low":11755,"close":11975,"volume":35431530,"rsi_14":48.57,"sma_20":11749.0,"sma_60":10850.83,"sma_120":9728.88},{"date":"2025-12-08","open":12125,"high":12255,"low":12000,"close":12255,"volume":20595890,"rsi_14":56.61,"sma_20":11791.25,"sma_60":10901.25,"sma_120":9765.83},{"date":"2025-12-09","open":12270,"high":12405,"low":12115,"close":12290,"volume":15420610,"rsi_14":60.72,"sma_20":11841.25,"sma_60":10950.83,"sma_120":9802.25},{"date":"2025-12-10","open":12250,"high":12485,"low":12120,"close":12410,"volume":18437120,"rsi_14":56.41,"sma_20":11857.25,"sma_60":11000.0,"sma_120":9840.29},{"date":"2025-12-11","open":12500,"high":12520,"low":12055,"close":12195,"volume":19267270,"rsi_14":65.56,"sma_20":11838.5,"sma_60":11045.25,"sma_120":9876.17},{"date":"2025-12-12","open":12150,"high":12310,"low":11940,"close":12080,"volume":17575620,"rsi_14":70.43,"sma_20":11842.75,"sma_60":11083.0,"sma_120":9910.46},{"date":"2025-12-15","open":11740,"high":12050,"low":11570,"close":12040,"volume":16591710,"rsi_14":71.35,"sma_20":11838.25,"sma_60":11118.25,"sma_120":9942.33},{"date":"2025-12-16","open":11915,"high":11940,"low":11395,"close":11395,"volume":22166050,"rsi_14":53.68,"sma_20":11829.25,"sma_60":11142.42,"sma_120":9970.46},{"date":"2025-12-17","open":11485,"high":11540,"low":11185,"close":11285,"volume":18626630,"rsi_14":51.73,"sma_20":11831.0,"sma_60":11167.92,"sma_120":9994.71},{"date":"2025-12-18","open":10980,"high":11125,"low":10805,"close":10915,"volume":23408940,"rsi_14":28.55,"sma_20":11784.25,"sma_60":11184.08,"sma_120":10016.21},{"date":"2025-12-19","open":11080,"high":11555,"low":10800,"close":11245,"volume":34904190,"rsi_14":26.69,"sma_20":11795.25,"sma_60":11202.75,"sma_120":10042.17},{"date":"2025-12-22","open":11430,"high":11590,"low":11375,"close":11520,"volume":15427460,"rsi_14":32.96,"sma_20":11838.75,"sma_60":11219.08,"sma_120":10071.38},{"date":"2025-12-23","open":11595,"high":11610,"low":11330,"close":11345,"volume":14716800,"rsi_14":31.61,"sma_20":11877.75,"sma_60":11234.67,"sma_120":10099.38},{"date":"2025-12-24","open":11380,"high":11400,"low":11160,"close":11265,"volume":11055710,"rsi_14":32.5,"sma_20":11884.25,"sma_60":11254.42,"sma_120":10126.83},{"date":"2025-12-26","open":11350,"high":11507,"low":11210,"close":11425,"volume":22138060,"rsi_14":40.68,"sma_20":11897.5,"sma_60":11280.67,"sma_120":10154.88},{"date":"2025-12-29","open":11480,"high":11725,"low":11405,"close":11680,"volume":16585540,"rsi_14":40.17,"sma_20":11872.25,"sma_60":11317.58,"sma_120":10182.75},{"date":"2025-12-30","open":11540,"high":11630,"low":11320,"close":11455,"volume":15137150,"rsi_14":36.6,"sma_20":11815.5,"sma_60":11346.58,"sma_120":10212.62},{"date":"2026-01-02","open":11550,"high":12030,"low":11545,"close":12000,"volume":18831760,"rsi_14":44.21,"sma_20":11785.75,"sma_60":11386.5,"sma_120":10246.12},{"date":"2026-01-05","open":12100,"high":12345,"low":11980,"close":12260,"volume":22713810,"rsi_14":50.91,"sma_20":11771.0,"sma_60":11430.08,"sma_120":10280.96},{"date":"2026-01-06","open":12325,"high":12460,"low":12170,"close":12340,"volume":20109220,"rsi_14":53.66,"sma_20":11768.75,"sma_60":11472.08,"sma_120":10315.75},{"date":"2026-01-07","open":12305,"high":12375,"low":11855,"close":12115,"volume":25310220,"rsi_14":51.0,"sma_20":11775.75,"sma_60":11508.83,"sma_120":10346.62},{"date":"2026-01-08","open":12135,"high":12245,"low":11980,"close":12095,"volume":21981040,"rsi_14":61.25,"sma_20":11767.75,"sma_60":11545.33,"sma_120":10376.83},{"date":"2026-01-09","open":12135,"high":12140,"low":11740,"close":12115,"volume":19272200,"rsi_14":63.74,"sma_20":11759.0,"sma_60":11587.42,"sma_120":10407.21},{"date":"2026-01-12","open":12120,"high":12380,"low":11770,"close":12010,"volume":23961460,"rsi_14":69.87,"sma_20":11739.0,"sma_60":11623.58,"sma_120":10433.29},{"date":"2026-01-13","open":12125,"high":12150,"low":11840,"close":12040,"volume":20441480,"rsi_14":66.19,"sma_20":11731.25,"sma_60":11658.58,"sma_120":10459.38},{"date":"2026-01-14","open":12050,"high":12065,"low":11665,"close":11800,"volume":14831540,"rsi_14":55.79,"sma_20":11717.25,"sma_60":11687.42,"sma_120":10480.96},{"date":"2026-01-15","open":11730,"high":11990,"low":11655,"close":11990,"volume":15437780,"rsi_14":63.24,"sma_20":11714.75,"sma_60":11711.08,"sma_120":10502.71},{"date":"2026-01-16","open":11910,"high":12240,"low":11710,"close":12240,"volume":25205880,"rsi_14":68.71,"sma_20":11757.0,"sma_60":11740.0,"sma_120":10526.79},{"date":"2026-01-19","open":12050,"high":12470,"low":12005,"close":12470,"volume":19240770,"rsi_14":69.53,"sma_20":11816.25,"sma_60":11768.92,"sma_120":10554.88},{"date":"2026-01-20","open":12500,"high":13000,"low":12175,"close":12575,"volume":34952500,"rsi_14":67.72,"sma_20":11899.25,"sma_60":11803.08,"sma_120":10583.17},{"date":"2026-01-21","open":12150,"high":12220,"low":11042,"close":11420,"volume":61485160,"rsi_14":49.49,"sma_20":11908.0,"sma_60":11812.83,"sma_120":10602.08},{"date":"2026-01-22","open":11690,"high":12075,"low":11540,"close":12040,"volume":31419970,"rsi_14":50.57,"sma_20":11934.0,"sma_60":11819.42,"sma_120":10627.29},{"date":"2026-01-23","open":12200,"high":13115,"low":12140,"close":13115,"volume":46924720,"rsi_14":59.84,"sma_20":12022.5,"sma_60":11843.92,"sma_120":10661.12},{"date":"2026-01-26","open":13630,"high":16125,"low":13615,"close":16125,"volume":135751300,"rsi_14":76.01,"sma_20":12265.5,"sma_60":11920.17,"sma_120":10720.75},{"date":"2026-01-27","open":15725,"high":17300,"low":15695,"close":16955,"volume":108833200,"rsi_14":80.71,"sma_20":12542.0,"sma_60":12014.0,"sma_120":10787.62},{"date":"2026-01-28","open":17425,"high":19580,"low":17325,"close":19445,"volume":123644700,"rsi_14":85.51,"sma_20":12930.25,"sma_60":12145.08,"sma_120":10874.71},{"date":"2026-01-29","open":20850,"high":21355,"low":18400,"close":20680,"volume":175225300,"rsi_14":87.03,"sma_20":13391.5,"sma_60":12288.42,"sma_120":10979.04},{"date":"2026-01-30","open":20495,"high":21620,"low":19720,"close":19720,"volume":139481400,"rsi_14":81.04,"sma_20":13777.5,"sma_60":12406.25,"sma_120":11073.33},{"date":"2026-02-02","open":18670,"high":19810,"low":17220,"close":17460,"volume":161447500,"rsi_14":68.5,"sma_20":14037.5,"sma_60":12498.5,"sma_120":11145.62},{"date":"2026-02-03","open":18950,"high":19000,"low":18155,"close":18995,"volume":84351020,"rsi_14":72.56,"sma_20":14370.25,"sma_60":12616.83,"sma_120":11229.58},{"date":"2026-02-04","open":18760,"high":19585,"low":18305,"close":18765,"volume":76777970,"rsi_14":71.19,"sma_20":14702.75,"sma_60":12742.5,"sma_120":11311.88},{"date":"2026-02-05","open":18160,"high":18665,"low":16980,"close":17110,"volume":75322650,"rsi_14":64.0,"sma_20":14953.5,"sma_60":12837.5,"sma_120":11379.79},{"date":"2026-02-06","open":15755,"high":16600,"low":15230,"close":16000,"volume":89579620,"rsi_14":59.66,"sma_20":15147.75,"sma_60":12916.0,"sma_120":11437.33},{"date":"2026-02-09","open":17000,"high":18045,"low":16815,"close":17820,"volume":63158960,"rsi_14":63.12,"sma_20":15438.25,"sma_60":13011.5,"sma_120":11511.04},{"date":"2026-02-10","open":17910,"high":18360,"low":16940,"close":16945,"volume":57110570,"rsi_14":64.02,"sma_20":15683.5,"sma_60":13084.42,"sma_120":11574.88},{"date":"2026-02-11","open":17200,"high":17520,"low":16875,"close":16900,"volume":37909750,"rsi_14":62.7,"sma_20":15938.5,"sma_60":13166.17,"sma_120":11638.04},{"date":"2026-02-12","open":17095,"high":17485,"low":16665,"close":17410,"volume":41117600,"rsi_14":61.57,"sma_20":16209.5,"sma_60":13254.17,"sma_120":11709.25},{"date":"2026-02-13","open":16940,"high":17180,"low":16500,"close":16660,"volume":45613270,"rsi_14":51.64,"sma_20":16430.5,"sma_60":13338.92,"sma_120":11775.92},{"date":"2026-02-19","open":17335,"high":19340,"low":16950,"close":19125,"volume":87692300,"rsi_14":56.05,"sma_20":16763.25,"sma_60":13470.17,"sma_120":11864.38},{"date":"2026-02-20","open":19180,"high":19320,"low":18490,"close":18890,"volume":46963220,"rsi_14":48.23,"sma_20":17079.0,"sma_60":13587.5,"sma_120":11951.71},{"date":"2026-02-23","open":19375,"high":19640,"low":18115,"close":18380,"volume":75370020,"rsi_14":42.31,"sma_20":17427.0,"sma_60":13710.08,"sma_120":12033.88},{"date":"2026-02-24","open":18660,"high":18945,"low":18210,"close":18715,"volume":42952260,"rsi_14":46.49,"sma_20":17760.75,"sma_60":13844.5,"sma_120":12115.96},{"date":"2026-02-25","open":19070,"high":19075,"low":18455,"close":18755,"volume":39125380,"rsi_14":55.34,"sma_20":18042.75,"sma_60":13981.0,"sma_120":12197.58},{"date":"2026-02-26","open":19100,"high":20345,"low":18615,"close":20305,"volume":86765970,"rsi_14":55.4,"sma_20":18251.75,"sma_60":14133.83,"sma_120":12292.12},{"date":"2026-02-27","open":19535,"high":20950,"low":19435,"close":20455,"volume":69119170,"rsi_14":57.01,"sma_20":18426.75,"sma_60":14288.75,"sma_120":12389.17},{"date":"2026-03-03","open":19770,"high":21750,"low":18400,"close":18400,"volume":142507058,"rsi_14":55.18,"sma_20":18374.5,"sma_60":14392.33,"sma_120":12469.83},{"date":"2026-03-04","open":17400,"high":17980,"low":13050,"close":13300,"volume":161200957,"rsi_14":41.79,"sma_20":18005.5,"sma_60":14404.17,"sma_120":12509.42},{"date":"2026-03-05","open":15550,"high":18585,"low":15100,"close":16725,"volume":146929756,"rsi_14":46.97,"sma_20":17855.75,"sma_60":14473.0,"sma_120":12576.29},{"date":"2026-03-06","open":16885,"high":18520,"low":16175,"close":18220,"volume":141083938,"rsi_14":53.42,"sma_20":17893.75,"sma_60":14567.42,"sma_120":12655.42},{"date":"2026-03-09","open":16220,"high":17285,"low":15700,"close":16965,"volume":113150213,"rsi_14":50.16,"sma_20":17792.25,"sma_60":14643.75,"sma_120":12722.92},{"date":"2026-03-10","open":18605,"high":18710,"low":17160,"close":17480,"volume":95409157,"rsi_14":50.18,"sma_20":17728.0,"sma_60":14735.5,"sma_120":12793.17},{"date":"2026-03-11","open":18030,"high":18175,"low":16435,"close":16825,"volume":64679868,"rsi_14":50.42,"sma_20":17713.75,"sma_60":14811.67,"sma_120":12856.46},{"date":"2026-03-12","open":16490,"high":17125,"low":16290,"close":16945,"volume":37847208,"rsi_14":43.75,"sma_20":17761.0,"sma_60":14889.25,"sma_120":12920.04},{"date":"2026-03-13","open":16130,"high":17410,"low":16090,"close":17150,"volume":42826878,"rsi_14":45.0,"sma_20":17727.5,"sma_60":14968.25,"sma_120":12984.12},{"date":"2026-03-16","open":17220,"high":17420,"low":16205,"close":16700,"volume":36418558,"rsi_14":45.16,"sma_20":17715.25,"sma_60":15043.33,"sma_120":13044.29},{"date":"2026-03-17","open":17295,"high":17560,"low":16700,"close":16705,"volume":41980782,"rsi_14":44.1,"sma_20":17705.5,"sma_60":15120.42,"sma_120":13101.71},{"date":"2026-03-18","open":17380,"high":17740,"low":17170,"close":17660,"volume":44545637,"rsi_14":46.95,"sma_20":17718.0,"sma_60":15214.08,"sma_120":13166.17},{"date":"2026-03-19","open":16820,"high":17290,"low":16780,"close":16900,"volume":30833148,"rsi_14":40.07,"sma_20":17730.0,"sma_60":15305.83,"sma_120":13224.12},{"date":"2026-03-20","open":17265,"high":17720,"low":17000,"close":17430,"volume":34080153,"rsi_14":41.37,"sma_20":17645.25,"sma_60":15408.25,"sma_120":13288.08},{"date":"2026-03-23","open":16420,"high":16505,"low":15400,"close":15575,"volume":45946905,"rsi_14":41.85,"sma_20":17479.5,"sma_60":15485.92,"sma_120":13335.0},{"date":"2026-03-24","open":16705,"high":16710,"low":15575,"close":16230,"volume":44723973,"rsi_14":61.37,"sma_20":17372.0,"sma_60":15569.0,"sma_120":13385.88},{"date":"2026-03-25","open":16835,"high":17495,"low":16705,"close":17350,"volume":41414900,"rsi_14":52.96,"sma_20":17303.75,"sma_60":15666.17,"sma_120":13442.62},{"date":"2026-03-26","open":17620,"high":17940,"low":16635,"close":16660,"volume":45666359,"rsi_14":42.02,"sma_20":17199.0,"sma_60":15754.75,"sma_120":13494.71},{"date":"2026-03-27","open":16000,"high":17000,"low":15610,"close":16930,"volume":41968301,"rsi_14":49.8,"sma_20":17030.25,"sma_60":15849.17,"sma_120":13551.79},{"date":"2026-03-30","open":15565,"high":16070,"low":15470,"close":15890,"volume":43035836,"rsi_14":41.46,"sma_20":16802.0,"sma_60":15923.58,"sma_120":13602.12},{"date":"2026-03-31","open":15520,"high":15665,"low":13905,"close":14120,"volume":66221844,"rsi_14":37.03,"sma_20":16588.0,"sma_60":15964.25,"sma_120":13640.92},{"date":"2026-04-01","open":15145,"high":16080,"low":15060,"close":15715,"volume":41715309,"rsi_14":44.83,"sma_20":16708.75,"sma_60":16035.25,"sma_120":13690.92},{"date":"2026-04-02","open":16175,"high":16190,"low":13285,"close":13895,"volume":71114182,"rsi_14":37.96,"sma_20":16567.25,"sma_60":16066.83,"sma_120":13726.67},{"date":"2026-04-03","open":14385,"high":14495,"low":13590,"close":13865,"volume":33997914,"rsi_14":39.18,"sma_20":16349.5,"sma_60":16093.58,"sma_120":13761.83},{"date":"2026-04-06","open":13865,"high":14350,"low":13420,"close":13450,"volume":33345353,"rsi_14":37.95,"sma_20":16173.75,"sma_60":16112.08,"sma_120":13792.08},{"date":"2026-04-07","open":13585,"high":14280,"low":13100,"close":13325,"volume":36017095,"rsi_14":32.9,"sma_20":15966.0,"sma_60":16132.25,"sma_120":13820.54},{"date":"2026-04-08","open":14675,"high":14980,"low":14340,"close":14730,"volume":44915027,"rsi_14":41.85,"sma_20":15861.25,"sma_60":16176.17,"sma_120":13860.75},{"date":"2026-04-09","open":14725,"high":14845,"low":14075,"close":14315,"volume":27288938,"rsi_14":38.21,"sma_20":15729.75,"sma_60":16212.83,"sma_120":13900.12},{"date":"2026-04-10","open":14685,"high":14745,"low":14380,"close":14525,"volume":24056217,"rsi_14":45.46,"sma_20":15598.5,"sma_60":16254.75,"sma_120":13939.17},{"date":"2026-04-13","open":14000,"high":14610,"low":13920,"close":14505,"volume":17260487,"rsi_14":42.11,"sma_20":15488.75,"sma_60":16295.83,"sma_120":13977.21},{"date":"2026-04-14","open":15080,"high":15130,"low":14675,"close":14805,"volume":25584725,"rsi_14":37.41,"sma_20":15393.75,"sma_60":16345.92,"sma_120":14016.67},{"date":"2026-04-15","open":15290,"high":16010,"low":15170,"close":15870,"volume":41955469,"rsi_14":46.23,"sma_20":15304.25,"sma_60":16410.58,"sma_120":14060.83},{"date":"2026-04-16","open":16235,"high":16335,"low":15950,"close":16105,"volume":23855556,"rsi_14":46.05,"sma_20":15264.5,"sma_60":16475.0,"sma_120":14107.5},{"date":"2026-04-17","open":16190,"high":16205,"low":15820,"close":16095,"volume":18846075,"rsi_14":51.09,"sma_20":15197.75,"sma_60":16535.42,"sma_120":14152.17},{"date":"2026-04-20","open":16165,"high":16780,"low":15835,"close":16345,"volume":26405701,"rsi_14":64.09,"sma_20":15236.25,"sma_60":16598.25,"sma_120":14200.67},{"date":"2026-04-21","open":16700,"high":16750,"low":16455,"close":16680,"volume":24122154,"rsi_14":57.27,"sma_20":15258.75,"sma_60":16685.92,"sma_120":14249.38},{"date":"2026-04-22","open":16680,"high":16680,"low":15915,"close":16605,"volume":28744182,"rsi_14":77.71,"sma_20":15221.5,"sma_60":16762.0,"sma_120":14290.71},{"date":"2026-04-23","open":16835,"high":16885,"low":15715,"close":16360,"volume":39800489,"rsi_14":74.44,"sma_20":15206.5,"sma_60":16816.08,"sma_120":14330.0},{"date":"2026-04-24","open":16370,"high":17335,"low":16205,"close":17320,"volume":40848633,"rsi_14":84.25,"sma_20":15226.0,"sma_60":16836.0,"sma_120":14378.08},{"date":"2026-04-27","open":17520,"high":18140,"low":17440,"close":17975,"volume":37251321,"rsi_14":87.62,"sma_20":15330.25,"sma_60":16853.0,"sma_120":14433.5},{"date":"2026-04-28","open":17800,"high":17915,"low":17250,"close":17505,"volume":31107055,"rsi_14":76.45,"sma_20":15499.5,"sma_60":16820.67,"sma_120":14482.88},{"date":"2026-04-29","open":17470,"high":17835,"low":17185,"close":17650,"volume":27119707,"rsi_14":83.52,"sma_20":15596.25,"sma_60":16770.17,"sma_120":14529.29},{"date":"2026-04-30","open":17650,"high":17670,"low":16500,"close":16615,"volume":34371463,"rsi_14":68.02,"sma_20":15732.25,"sma_60":16718.42,"sma_120":14562.33},{"date":"2026-05-04","open":17095,"high":17445,"low":17015,"close":17085,"volume":25913465,"rsi_14":70.64,"sma_20":15893.25,"sma_60":16712.17,"sma_120":14605.33},{"date":"2026-05-06","open":17415,"high":17420,"low":16700,"close":17195,"volume":32542364,"rsi_14":69.72,"sma_20":16080.5,"sma_60":16682.17,"sma_120":14649.5},{"date":"2026-05-07","open":17250,"high":17800,"low":16885,"close":16885,"volume":37908713,"rsi_14":59.57,"sma_20":16258.5,"sma_60":16650.83,"sma_120":14696.67},{"date":"2026-05-08","open":16900,"high":17305,"low":16645,"close":17005,"volume":31945492,"rsi_14":58.67,"sma_20":16372.25,"sma_60":16649.08,"sma_120":14743.29},{"date":"2026-05-11","open":17060,"high":17090,"low":16400,"close":16910,"volume":30670834,"rsi_14":57.73,"sma_20":16502.0,"sma_60":16664.25,"sma_120":14790.12},{"date":"2026-05-12","open":17000,"high":17645,"low":15165,"close":15980,"volume":72478644,"rsi_14":46.94,"sma_20":16574.75,"sma_60":16633.58,"sma_120":14822.54},{"date":"2026-05-13","open":16075,"high":16275,"low":15200,"close":16010,"volume":41633758,"rsi_14":44.07,"sma_20":16650.0,"sma_60":16618.0,"sma_120":14851.21},{"date":"2026-05-14","open":16350,"high":16560,"low":15600,"close":16560,"volume":37704310,"rsi_14":49.63,"sma_20":16737.75,"sma_60":16612.33,"sma_120":14889.25},{"date":"2026-05-15","open":16820,"high":16885,"low":14205,"close":14995,"volume":54008250,"rsi_14":40.83,"sma_20":16694.0,"sma_60":16572.08,"sma_120":14913.12},{"date":"2026-05-18","open":14660,"high":14750,"low":13300,"close":14275,"volume":53118606,"rsi_14":28.87,"sma_20":16602.5,"sma_60":16532.33,"sma_120":14935.62},{"date":"2026-05-19","open":14490,"high":15000,"low":13145,"close":13720,"volume":48902589,"rsi_14":20.06,"sma_20":16483.75,"sma_60":16442.25,"sma_120":14956.21},{"date":"2026-05-20","open":13560,"high":13610,"low":12540,"close":12895,"volume":58598040,"rsi_14":19.1,"sma_20":16311.25,"sma_60":16342.33,"sma_120":14964.92},{"date":"2026-05-21","open":13510,"high":14720,"low":13495,"close":14280,"volume":47442566,"rsi_14":30.63,"sma_20":16191.25,"sma_60":16274.0,"sma_120":14992.04},{"date":"2026-05-22","open":14840,"high":16605,"low":14800,"close":16135,"volume":73910910,"rsi_14":47.48,"sma_20":16167.75,"sma_60":16231.0,"sma_120":15037.75},{"date":"2026-05-26","open":17115,"high":17800,"low":16445,"close":16495,"volume":61848760,"rsi_14":46.87,"sma_20":16174.5,"sma_60":16193.33,"sma_120":15087.17},{"date":"2026-05-27","open":16350,"high":16970,"low":15550,"close":15660,"volume":57690029,"rsi_14":42.43,"sma_20":16091.5,"sma_60":16115.92,"sma_120":15124.88},{"date":"2026-05-28","open":15925,"high":16000,"low":14025,"close":15100,"volume":59140798,"rsi_14":41.41,"sma_20":15947.75,"sma_60":16026.67,"sma_120":15157.71},{"date":"2026-05-29","open":15395,"high":15395,"low":14035,"close":14475,"volume":62118366,"rsi_14":38.38,"sma_20":15796.25,"sma_60":15961.25,"sma_120":15176.79},{"date":"2026-06-01","open":14390,"high":14980,"low":13900,"close":14060,"volume":68987443,"rsi_14":37.29,"sma_20":15616.75,"sma_60":15973.92,"sma_120":15189.04},{"date":"2026-06-02","open":13850,"high":14300,"low":13005,"close":13330,"volume":78442609,"rsi_14":37.97,"sma_20":15452.5,"sma_60":15917.33,"sma_120":15195.17},{"date":"2026-06-04","open":13790,"high":14640,"low":13675,"close":14245,"volume":76273074,"rsi_14":42.58,"sma_20":15310.5,"sma_60":15851.08,"sma_120":15209.25},{"date":"2026-06-05","open":14000,"high":14020,"low":12605,"close":12690,"volume":68946914,"rsi_14":35.0,"sma_20":15085.25,"sma_60":15779.83,"sma_120":15211.79},{"date":"2026-06-08","open":11045,"high":11450,"low":9940,"close":10170,"volume":68462641,"rsi_14":32.59,"sma_20":14749.5,"sma_60":15658.0,"sma_120":15196.75},{"date":"2026-06-09","open":10525,"high":11967,"low":10500,"close":11315,"volume":87368820,"rsi_14":39.64,"sma_20":14465.0,"sma_60":15566.17,"sma_120":15188.92},{"date":"2026-06-10","open":11050,"high":12120,"low":10580,"close":11050,"volume":59573877,"rsi_14":40.46,"sma_20":14172.0,"sma_60":15467.92,"sma_120":15178.58},{"date":"2026-06-11","open":10650,"high":12570,"low":10250,"close":12570,"volume":65715773,"rsi_14":48.89,"sma_20":14001.5,"sma_60":15391.58,"sma_120":15179.92},{"date":"2026-06-12","open":13345,"high":13860,"low":12815,"close":13000,"volume":61522518,"rsi_14":45.34,"sma_20":13851.0,"sma_60":15329.92,"sma_120":15186.62},{"date":"2026-06-15","open":13650,"high":13980,"low":13100,"close":13420,"volume":38455994,"rsi_14":38.96,"sma_20":13694.0,"sma_60":15275.17,"sma_120":15197.79},{"date":"2026-06-16","open":13350,"high":13400,"low":12580,"close":12665,"volume":39468787,"rsi_14":34.91,"sma_20":13577.5,"sma_60":15191.92,"sma_120":15203.0},{"date":"2026-06-17","open":12810,"high":13485,"low":12525,"close":13260,"volume":42266458,"rsi_14":40.36,"sma_20":13526.75,"sma_60":15131.25,"sma_120":15218.54},{"date":"2026-06-18","open":13200,"high":13300,"low":12380,"close":12430,"volume":41933234,"rsi_14":39.5,"sma_20":13462.25,"sma_60":15047.92,"sma_120":15228.08},{"date":"2026-06-19","open":12515,"high":12560,"low":11200,"close":11555,"volume":66865060,"rsi_14":38.74,"sma_20":13395.25,"sma_60":14980.92,"sma_120":15233.42},{"date":"2026-06-22","open":11345,"high":12180,"low":11220,"close":12085,"volume":51987318,"rsi_14":42.45,"sma_20":13285.5,"sma_60":14911.83,"sma_120":15240.42},{"date":"2026-06-23","open":11860,"high":12195,"low":10100,"close":10175,"volume":71679265,"rsi_14":38.94,"sma_20":12987.5,"sma_60":14792.25,"sma_120":15229.21},{"date":"2026-06-24","open":10305,"high":10955,"low":10030,"close":10570,"volume":68577954,"rsi_14":36.63,"sma_20":12691.25,"sma_60":14690.75,"sma_120":15222.75},{"date":"2026-06-25","open":10790,"high":11165,"low":10030,"close":10030,"volume":51353238,"rsi_14":39.55,"sma_20":12409.75,"sma_60":14575.75,"sma_120":15212.46},{"date":"2026-06-26","open":9975,"high":10285,"low":9035,"close":9230,"volume":79994679,"rsi_14":45.73,"sma_20":12116.25,"sma_60":14464.75,"sma_120":15194.17},{"date":"2026-06-29","open":9575,"high":10945,"low":9540,"close":10920,"volume":83325482,"rsi_14":48.29,"sma_20":11938.5,"sma_60":14411.42,"sma_120":15187.83},{"date":"2026-06-30","open":10925,"high":11290,"low":10485,"close":10735,"volume":66691433,"rsi_14":48.63,"sma_20":11772.25,"sma_60":14328.42,"sma_120":15181.83},{"date":"2026-07-01","open":10785,"high":11800,"low":10350,"close":10850,"volume":92996025,"rsi_14":41.46,"sma_20":11648.25,"sma_60":14277.67,"sma_120":15172.25},{"date":"2026-07-02","open":10375,"high":10375,"low":9130,"close":9320,"volume":74866899,"rsi_14":33.53,"sma_20":11402.0,"sma_60":14201.92,"sma_120":15147.75},{"date":"2026-07-03","open":9410,"high":9480,"low":8120,"close":9050,"volume":99463471,"rsi_14":30.17,"sma_20":11220.0,"sma_60":14128.58,"sma_120":15120.33},{"date":"2026-07-06","open":9020,"high":9185,"low":8060,"close":8465,"volume":67615666,"rsi_14":30.65,"sma_20":11134.75,"sma_60":14047.58,"sma_120":15089.92},{"date":"2026-07-07","open":8340,"high":9080,"low":7760,"close":8225,"volume":87720939,"rsi_14":26.01,"sma_20":10980.25,"sma_60":13939.17,"sma_120":15057.67},{"date":"2026-07-08","open":7840,"high":8015,"low":7005,"close":7200,"volume":107345452,"rsi_14":25.54,"sma_20":10787.75,"sma_60":13820.58,"sma_120":15016.71},{"date":"2026-07-09","open":7345,"high":7950,"low":7040,"close":7345,"volume":117140350,"rsi_14":28.87,"sma_20":10526.5,"sma_60":13700.92,"sma_120":14977.83},{"date":"2026-07-10","open":7345,"high":8280,"low":7300,"close":7990,"volume":99592347,"rsi_14":29.68,"sma_20":10276.0,"sma_60":13592.33,"sma_120":14944.08},{"date":"2026-07-13","open":8090,"high":8725,"low":7190,"close":7340,"volume":110156336,"rsi_14":33.92,"sma_20":9972.0,"sma_60":13467.92,"sma_120":14906.92},{"date":"2026-07-14","open":7330,"high":7450,"low":6200,"close":6930,"volume":132875656,"rsi_14":29.39,"sma_20":9685.25,"sma_60":13318.92,"sma_120":14864.75},{"date":"2026-07-15","open":7320,"high":7900,"low":7315,"close":7850,"volume":80664075,"rsi_14":38.17,"sma_20":9414.75,"sma_60":13181.33,"sma_120":14828.17},{"date":"2026-07-16","open":7500,"high":7550,"low":6855,"close":6985,"volume":64923292,"rsi_14":37.9,"sma_20":9142.5,"sma_60":13029.5,"sma_120":14782.46},{"date":"2026-07-20","open":6655,"high":6920,"low":6020,"close":6035,"volume":87182549,"rsi_14":21.38,"sma_20":8866.5,"sma_60":12857.67,"sma_120":14727.96},{"date":"2026-07-21","open":6000,"high":6215,"low":5660,"close":6060,"volume":91726413,"rsi_14":22.09,"sma_20":8565.25,"sma_60":12680.67,"sma_120":14683.29},{"date":"2026-07-22","open":6400,"high":6720,"low":5930,"close":5930,"volume":79482016,"rsi_14":20.68,"sma_20":8353.0,"sma_60":12502.75,"sma_120":14632.38},{"date":"2026-07-23","open":6105,"high":6740,"low":6100,"close":6740,"volume":74574994,"rsi_14":33.18,"sma_20":8161.5,"sma_60":12342.42,"sma_120":14579.25},{"date":"2026-07-24","open":6450,"high":6465,"low":5850,"close":5875,"volume":73067353,"rsi_14":30.79,"sma_20":7953.75,"sma_60":12151.67,"sma_120":14493.83},{"date":"2026-07-27","open":6155,"high":6520,"low":5970,"close":6260,"volume":70243505,"rsi_14":36.33,"sma_20":7805.25,"sma_60":11956.42,"sma_120":14404.71},{"date":"2026-07-28","open":5760,"high":5785,"low":4970,"close":5245,"volume":105562343,"rsi_14":33.14,"sma_20":7521.5,"sma_60":11752.08,"sma_120":14286.38},{"date":"2026-07-29","open":5340,"high":5435,"low":3985,"close":4605,"volume":173309385,"rsi_14":34.65,"sma_20":7215.0,"sma_60":11534.67,"sma_120":14152.42},{"date":"2026-07-30","open":4400,"high":4800,"low":4120,"close":4120,"volume":128764422,"rsi_14":31.67,"sma_20":6878.5,"sma_60":11326.42,"sma_120":14022.42},{"date":"2026-07-31","open":4700,"high":5445,"low":4615,"close":5220,"volume":135559480,"rsi_14":35.03,"sma_20":6673.5,"sma_60":11128.67,"sma_120":13920.42},{"date":"2026-08-03","open":4940,"high":5955,"low":4900,"close":5600,"volume":117655431,"rsi_14":40.31,"sma_20":6501.0,"sma_60":10935.42,"sma_120":13808.79},{"date":"2026-08-04","open":5745,"high":6400,"low":5735,"close":6345,"volume":154657132,"rsi_14":46.86,"sma_20":6395.0,"sma_60":10759.75,"sma_120":13705.29},{"date":"2026-08-05","open":6660,"high":6700,"low":6270,"close":6540,"volume":94509548,"rsi_14":42.37,"sma_20":6310.75,"sma_60":10585.33,"sma_120":13617.21},{"date":"2026-08-06","open":6560,"high":6965,"low":6175,"close":6615,"volume":134732808,"rsi_14":47.63,"sma_20":6281.5,"sma_60":10413.75,"sma_120":13539.0},{"date":"2026-08-07","open":6730,"high":6985,"low":6115,"close":6650,"volume":119896567,"rsi_14":54.47,"sma_20":6246.75,"sma_60":10258.25,"sma_120":13445.92},{"date":"2026-08-10","open":6810,"high":7780,"low":6745,"close":7750,"volume":148869443,"rsi_14":60.62,"sma_20":6234.75,"sma_60":10120.58,"sma_120":13369.29},{"date":"2026-08-11","open":7605,"high":8200,"low":7380,"close":7750,"volume":167101063,"rsi_14":61.62,"sma_20":6255.25,"sma_60":9973.75,"sma_120":13293.04},{"date":"2026-08-12","open":7660,"high":7775,"low":7270,"close":7680,"volume":99825646,"rsi_14":56.63,"sma_20":6292.75,"sma_60":9851.83,"sma_120":13211.96},{"date":"2026-08-13","open":7705,"high":7980,"low":7515,"close":7810,"volume":94588574,"rsi_14":65.22,"sma_20":6290.75,"sma_60":9744.08,"sma_120":13138.21},{"date":"2026-08-14","open":7885,"high":8225,"low":7380,"close":7815,"volume":118304039,"rsi_14":63.01,"sma_20":6332.25,"sma_60":9645.67,"sma_120":13043.96},{"date":"2026-08-18","open":7815,"high":8080,"low":7085,"close":7155,"volume":126880870,"rsi_14":66.99,"sma_20":6388.25,"sma_60":9550.0,"sma_120":12946.17},{"date":"2026-08-19","open":6715,"high":7460,"low":6570,"close":7190,"volume":113279822,"rsi_14":75.77,"sma_20":6444.75,"sma_60":9431.83,"sma_120":12852.92},{"date":"2026-08-20","open":7665,"high":7775,"low":7380,"close":7580,"volume":81592919,"rsi_14":85.16,"sma_20":6527.25,"sma_60":9289.25,"sma_120":12760.12},{"date":"2026-08-21","open":7185,"high":7190,"low":6600,"close":6745,"volume":101180621,"rsi_14":66.38,"sma_20":6527.5,"sma_60":9126.75,"sma_120":12660.04},{"date":"2026-08-24","open":6745,"high":7185,"low":6700,"close":7010,"volume":83955956,"rsi_14":65.53,"sma_20":6584.25,"sma_60":8982.58,"sma_120":12549.25},{"date":"2026-08-25","open":6800,"high":7220,"low":6330,"close":7220,"volume":94501556,"rsi_14":60.92,"sma_20":6632.25,"sma_60":8851.25,"sma_120":12438.96},{"date":"2026-08-26","open":7155,"high":7310,"low":6920,"close":7105,"volume":66915696,"rsi_14":57.2,"sma_20":6725.25,"sma_60":8728.42,"sma_120":12344.83},{"date":"2026-08-27","open":7110,"high":7440,"low":7035,"close":7440,"volume":68467764,"rsi_14":59.86,"sma_20":6867.0,"sma_60":8618.08,"sma_120":12296.0},{"date":"2026-08-28","open":7290,"high":7490,"low":7210,"close":7395,"volume":58355641,"rsi_14":58.88,"sma_20":7030.75,"sma_60":8519.17,"sma_120":12218.25},{"date":"2026-08-31","open":7025,"high":7280,"low":6680,"close":7260,"volume":84456570,"rsi_14":42.41,"sma_20":7132.75,"sma_60":8402.75,"sma_120":12126.92},{"date":"2026-09-01","open":7080,"high":7260,"low":6775,"close":6855,"volume":66044838,"rsi_14":37.69,"sma_20":7195.5,"sma_60":8305.5,"sma_120":12042.67},{"date":"2026-09-02","open":6445,"high":6875,"low":6350,"close":6540,"volume":83270215,"rsi_14":35.31,"sma_20":7205.25,"sma_60":8245.0,"sma_120":11951.5},{"date":"2026-09-03","open":6735,"high":6800,"low":6130,"close":6220,"volume":90950766,"rsi_14":30.47,"sma_20":7189.25,"sma_60":8160.08,"sma_120":11863.12},{"date":"2026-09-04","open":6445,"high":6780,"low":6410,"close":6725,"volume":67624716,"rsi_14":38.07,"sma_20":7194.75,"sma_60":8088.0,"sma_120":11777.96},{"date":"2026-09-07","open":6900,"high":7015,"low":6815,"close":6900,"volume":54488151,"rsi_14":46.88,"sma_20":7207.25,"sma_60":7993.5,"sma_120":11692.54},{"date":"2026-09-08","open":6900,"high":7020,"low":6570,"close":6570,"volume":60025787,"rsi_14":42.92,"sma_20":7148.25,"sma_60":7886.33,"sma_120":11608.12},{"date":"2026-09-09","open":6550,"high":7000,"low":6535,"close":6965,"volume":57974397,"rsi_14":42.99,"sma_20":7109.0,"sma_60":7778.75,"sma_120":11526.96},{"date":"2026-09-10","open":6750,"high":7230,"low":6630,"close":7230,"volume":81918176,"rsi_14":56.36,"sma_20":7086.5,"sma_60":7688.17,"sma_120":11440.04},{"date":"2026-09-11","open":6705,"high":6870,"low":6630,"close":6720,"volume":60604683,"rsi_14":46.43,"sma_20":7032.0,"sma_60":7579.17,"sma_120":11355.21},{"date":"2026-09-14","open":6370,"high":6590,"low":6235,"close":6450,"volume":51777347,"rsi_14":40.66,"sma_20":6963.75,"sma_60":7479.5,"sma_120":11263.71},{"date":"2026-09-15","open":6400,"high":6800,"low":6335,"close":6555,"volume":67105544,"rsi_14":43.31,"sma_20":6933.75,"sma_60":7396.17,"sma_120":11188.54},{"date":"2026-09-16","open":6500,"high":6625,"low":6275,"close":6625,"volume":57574400,"rsi_14":39.4,"sma_20":6905.5,"sma_60":7305.17,"sma_120":11108.5},{"date":"2026-09-17","open":6685,"high":6750,"low":6555,"close":6660,"volume":47338736,"rsi_14":40.42,"sma_20":6859.5,"sma_60":7246.58,"sma_120":11019.42},{"date":"2026-09-18","open":6855,"high":6870,"low":6645,"close":6695,"volume":36650118,"rsi_14":42.44,"sma_20":6857.0,"sma_60":7182.0,"sma_120":10936.38},{"date":"2026-09-21","open":6740,"high":6945,"low":6605,"close":6905,"volume":39839354,"rsi_14":50.71,"sma_20":6851.75,"sma_60":7129.92,"sma_120":10852.83},{"date":"2026-09-22","open":7080,"high":7110,"low":6740,"close":6775,"volume":43038631,"rsi_14":53.5,"sma_20":6829.5,"sma_60":7089.0,"sma_120":10776.88},{"date":"2026-09-23","open":6915,"high":7025,"low":6780,"close":6980,"volume":45069882,"rsi_14":61.73,"sma_20":6823.25,"sma_60":7023.33,"sma_120":10717.38},{"date":"2026-09-28","open":7085,"high":7310,"low":6920,"close":6960,"volume":57454733,"rsi_14":54.26,"sma_20":6799.25,"sma_60":6960.42,"sma_120":10644.42},{"date":"2026-09-29","open":6980,"high":7130,"low":6745,"close":7130,"volume":47445576,"rsi_14":54.18,"sma_20":6786.0,"sma_60":6898.42,"sma_120":10588.04},{"date":"2026-09-30","open":7190,"high":7395,"low":7115,"close":7295,"volume":52875102,"rsi_14":64.02,"sma_20":6787.75,"sma_60":6864.67,"sma_120":10533.29},{"date":"2026-10-01","open":7200,"high":8150,"low":7140,"close":8150,"volume":77618419,"rsi_14":69.46,"sma_20":6852.5,"sma_60":6849.67,"sma_120":10489.12},{"date":"2026-10-02","open":8125,"high":8360,"low":7915,"close":8035,"volume":66237148,"rsi_14":63.9,"sma_20":6927.25,"sma_60":6842.5,"sma_120":10445.04},{"date":"2026-10-06","open":8250,"high":8710,"low":8240,"close":8710,"volume":67760871,"rsi_14":82.52,"sma_20":7051.75,"sma_60":6850.58,"sma_120":10394.88},{"date":"2026-10-07","open":8690,"high":8780,"low":8175,"close":8180,"volume":55264870,"rsi_14":76.05,"sma_20":7124.5,"sma_60":6866.92,"sma_120":10343.75},{"date":"2026-10-08","open":8110,"high":8270,"low":7805,"close":8000,"volume":65257191,"rsi_14":71.28,"sma_20":7179.5,"sma_60":6877.83,"sma_120":10289.38},{"date":"2026-10-12","open":7900,"high":8017,"low":7150,"close":7175,"volume":72882878,"rsi_14":56.63,"sma_20":7209.75,"sma_60":6864.25,"sma_120":10228.29},{"date":"2026-10-13","open":6760,"high":7055,"low":6320,"close":7000,"volume":119940355,"rsi_14":53.96,"sma_20":7211.5,"sma_60":6858.58,"sma_120":10163.25},{"date":"2026-10-14","open":6935,"high":7075,"low":6500,"close":6700,"volume":83755594,"rsi_14":50.05,"sma_20":7185.0,"sma_60":6854.75,"sma_120":10086.83},{"date":"2026-10-15","open":6080,"high":6120,"low":5285,"close":5580,"volume":129633030,"rsi_14":37.88,"sma_20":7128.0,"sma_60":6816.92,"sma_120":9999.12},{"date":"2026-10-16","open":5690,"high":6360,"low":5580,"close":6095,"volume":103923976,"rsi_14":44.19,"sma_20":7110.25,"sma_60":6802.08,"sma_120":9915.79},{"date":"2026-10-19","open":5790,"high":6435,"low":5740,"close":6435,"volume":91677804,"rsi_14":45.45,"sma_20":7104.25,"sma_60":6808.75,"sma_120":9833.21},{"date":"2026-10-20","open":6245,"high":6360,"low":5700,"close":5880,"volume":96857863,"rsi_14":41.72,"sma_20":7067.0,"sma_60":6805.75,"sma_120":9743.21},{"date":"2026-10-21","open":6065,"high":6265,"low":5920,"close":6045,"volume":80687359,"rsi_14":41.67,"sma_20":7036.25,"sma_60":6807.67,"sma_120":9655.21},{"date":"2026-10-22","open":5975,"high":6025,"low":5495,"close":5510,"volume":69790742,"rsi_14":37.04,"sma_20":6977.0,"sma_60":6787.17,"sma_120":9564.79},{"date":"2026-10-23","open":5099,"high":5255,"low":4838,"close":5255,"volume":88878773}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5255.0,"price_history":[{"date":"2016-10-24","close":8935.0},{"date":"2016-10-25","close":8775.0},{"date":"2016-10-26","close":8840.0},{"date":"2016-10-27","close":9180.0},{"date":"2016-10-28","close":8965.0},{"date":"2016-10-31","close":8705.0},{"date":"2016-11-01","close":8725.0},{"date":"2016-11-02","close":8335.0},{"date":"2016-11-03","close":8400.0},{"date":"2016-11-04","close":8380.0},{"date":"2016-11-07","close":8650.0},{"date":"2016-11-08","close":8680.0},{"date":"2016-11-09","close":8110.0},{"date":"2016-11-10","close":8685.0},{"date":"2016-11-11","close":8515.0},{"date":"2016-11-14","close":8430.0},{"date":"2016-11-15","close":8250.0},{"date":"2016-11-16","close":8525.0},{"date":"2016-11-17","close":8495.0},{"date":"2016-11-18","close":8300.0},{"date":"2016-11-21","close":8025.0},{"date":"2016-11-22","close":8085.0},{"date":"2016-11-23","close":7910.0},{"date":"2016-11-24","close":7750.0},{"date":"2016-11-25","close":7830.0},{"date":"2016-11-28","close":7680.0},{"date":"2016-11-29","close":7760.0},{"date":"2016-11-30","close":7720.0},{"date":"2016-12-01","close":7665.0},{"date":"2016-12-02","close":7430.0},{"date":"2016-12-05","close":7225.0},{"date":"2016-12-06","close":7355.0},{"date":"2016-12-07","close":7235.0},{"date":"2016-12-08","close":7395.0},{"date":"2016-12-09","close":7650.0},{"date":"2016-12-12","close":7850.0},{"date":"2016-12-13","close":8030.0},{"date":"2016-12-14","close":8090.0},{"date":"2016-12-15","close":8195.0},{"date":"2016-12-16","close":8225.0},{"date":"2016-12-19","close":8220.0},{"date":"2016-12-20","close":8020.0},{"date":"2016-12-21","close":7980.0},{"date":"2016-12-22","close":7895.0},{"date":"2016-12-23","close":8035.0},{"date":"2016-12-26","close":8000.0},{"date":"2016-12-27","close":8105.0},{"date":"2016-12-28","close":8450.0},{"date":"2016-12-29","close":8515.0},{"date":"2017-01-02","close":8435.0},{"date":"2017-01-03","close":8510.0},{"date":"2017-01-04","close":8600.0},{"date":"2017-01-05","close":8600.0},{"date":"2017-01-06","close":8640.0},{"date":"2017-01-09","close":8580.0},{"date":"2017-01-10","close":8320.0},{"date":"2017-01-11","close":8430.0},{"date":"2017-01-12","close":8300.0},{"date":"2017-01-13","close":8410.0},{"date":"2017-01-16","close":8265.0},{"date":"2017-01-17","close":8160.0},{"date":"2017-01-18","close":8205.0},{"date":"2017-01-19","close":8170.0},{"date":"2017-01-20","close":8090.0},{"date":"2017-01-23","close":8000.0},{"date":"2017-01-24","close":7885.0},{"date":"2017-01-25","close":7855.0},{"date":"2017-01-26","close":8040.0},{"date":"2017-01-31","close":8015.0},{"date":"2017-02-01","close":8210.0},{"date":"2017-02-02","close":8000.0},{"date":"2017-02-03","close":7945.0},{"date":"2017-02-06","close":8090.0},{"date":"2017-02-07","close":8015.0},{"date":"2017-02-08","close":8040.0},{"date":"2017-02-09","close":8055.0},{"date":"2017-02-10","close":8065.0},{"date":"2017-02-13","close":8120.0},{"date":"2017-02-14","close":8095.0},{"date":"2017-02-15","close":8250.0},{"date":"2017-02-16","close":8280.0},{"date":"2017-02-17","close":8305.0},{"date":"2017-02-20","close":8340.0},{"date":"2017-02-21","close":8410.0},{"date":"2017-02-22","close":8415.0},{"date":"2017-02-23","close":8295.0},{"date":"2017-02-24","close":8300.0},{"date":"2017-02-27","close":8225.0},{"date":"2017-02-28","close":8220.0},{"date":"2017-03-02","close":8160.0},{"date":"2017-03-03","close":7955.0},{"date":"2017-03-06","close":8055.0},{"date":"2017-03-07","close":8085.0},{"date":"2017-03-08","close":8035.0},{"date":"2017-03-09","close":8035.0},{"date":"2017-03-10","close":8260.0},{"date":"2017-03-13","close":8265.0},{"date":"2017-03-14","close":8185.0},{"date":"2017-03-15","close":7965.0},{"date":"2017-03-16","close":8095.0},{"date":"2017-03-17","close":8040.0},{"date":"2017-03-20","close":7965.0},{"date":"2017-03-21","close":8045.0},{"date":"2017-03-22","close":7995.0},{"date":"2017-03-23","close":7980.0},{"date":"2017-03-24","close":8025.0},{"date":"2017-03-27","close":8065.0},{"date":"2017-03-28","close":8190.0},{"date":"2017-03-29","close":8230.0},{"date":"2017-03-30","close":8220.0},{"date":"2017-03-31","close":8355.0},{"date":"2017-04-03","close":8705.0},{"date":"2017-04-04","close":8695.0},{"date":"2017-04-05","close":8735.0},{"date":"2017-04-06","close":8820.0},{"date":"2017-04-07","close":8870.0},{"date":"2017-04-10","close":8450.0},{"date":"2017-04-11","close":8580.0},{"date":"2017-04-12","close":8570.0},{"date":"2017-04-13","close":8655.0},{"date":"2017-04-14","close":8520.0},{"date":"2017-04-17","close":8785.0},{"date":"2017-04-18","close":8900.0},{"date":"2017-04-19","close":8925.0},{"date":"2017-04-20","close":8920.0},{"date":"2017-04-21","close":8875.0},{"date":"2017-04-24","close":8725.0},{"date":"2017-04-25","close":8870.0},{"date":"2017-04-26","close":8925.0},{"date":"2017-04-27","close":8805.0},{"date":"2017-04-28","close":8785.0},{"date":"2017-05-02","close":8775.0},{"date":"2017-05-04","close":9090.0},{"date":"2017-05-08","close":9490.0},{"date":"2017-05-10","close":9435.0},{"date":"2017-05-11","close":9580.0},{"date":"2017-05-12","close":9370.0},{"date":"2017-05-15","close":9455.0},{"date":"2017-05-16","close":9280.0},{"date":"2017-05-17","close":9295.0},{"date":"2017-05-18","close":9215.0},{"date":"2017-05-19","close":9290.0},{"date":"2017-05-22","close":9300.0},{"date":"2017-05-23","close":9380.0},{"date":"2017-05-24","close":9475.0},{"date":"2017-05-25","close":9450.0},{"date":"2017-05-26","close":9465.0},{"date":"2017-05-29","close":9360.0},{"date":"2017-05-30","close":9535.0},{"date":"2017-05-31","close":9685.0},{"date":"2017-06-01","close":9750.0},{"date":"2017-06-02","close":9885.0},{"date":"2017-06-05","close":10085.0},{"date":"2017-06-07","close":10265.0},{"date":"2017-06-08","close":10385.0},{"date":"2017-06-09","close":10490.0},{"date":"2017-06-12","close":10145.0},{"date":"2017-06-13","close":10360.0},{"date":"2017-06-14","close":10425.0},{"date":"2017-06-15","close":10365.0},{"date":"2017-06-16","close":10385.0},{"date":"2017-06-19","close":10630.0},{"date":"2017-06-20","close":10560.0},{"date":"2017-06-21","close":10485.0},{"date":"2017-06-22","close":10385.0},{"date":"2017-06-23","close":10500.0},{"date":"2017-06-26","close":10560.0},{"date":"2017-06-27","close":10655.0},{"date":"2017-06-28","close":10395.0},{"date":"2017-06-29","close":10520.0},{"date":"2017-06-30","close":10525.0},{"date":"2017-07-03","close":10350.0},{"date":"2017-07-04","close":10235.0},{"date":"2017-07-05","close":10315.0},{"date":"2017-07-06","close":10425.0},{"date":"2017-07-07","close":10380.0},{"date":"2017-07-10","close":10300.0},{"date":"2017-07-11","close":10185.0},{"date":"2017-07-12","close":9970.0},{"date":"2017-07-13","close":10060.0},{"date":"2017-07-14","close":10070.0},{"date":"2017-07-17","close":10355.0},{"date":"2017-07-18","close":10410.0},{"date":"2017-07-19","close":10695.0},{"date":"2017-07-20","close":10900.0},{"date":"2017-07-21","close":10790.0},{"date":"2017-07-24","close":10800.0},{"date":"2017-07-25","close":10550.0},{"date":"2017-07-26","close":10645.0},{"date":"2017-07-27","close":10735.0},{"date":"2017-07-28","close":10270.0},{"date":"2017-07-31","close":10205.0},{"date":"2017-08-01","close":10200.0},{"date":"2017-08-02","close":10330.0},{"date":"2017-08-03","close":9805.0},{"date":"2017-08-04","close":9700.0},{"date":"2017-08-07","close":10030.0},{"date":"2017-08-08","close":10075.0},{"date":"2017-08-09","close":9890.0},{"date":"2017-08-10","close":9895.0},{"date":"2017-08-11","close":9480.0},{"date":"2017-08-14","close":9560.0},{"date":"2017-08-16","close":9840.0},{"date":"2017-08-17","close":10110.0},{"date":"2017-08-18","close":10090.0},{"date":"2017-08-21","close":9965.0},{"date":"2017-08-22","close":10170.0},{"date":"2017-08-23","close":10100.0},{"date":"2017-08-24","close":10230.0},{"date":"2017-08-25","close":10300.0},{"date":"2017-08-28","close":10455.0},{"date":"2017-08-29","close":10500.0},{"date":"2017-08-30","close":10480.0},{"date":"2017-08-31","close":10600.0},{"date":"2017-09-01","close":10765.0},{"date":"2017-09-04","close":10425.0},{"date":"2017-09-05","close":10435.0},{"date":"2017-09-06","close":10670.0},{"date":"2017-09-07","close":10795.0},{"date":"2017-09-08","close":10725.0},{"date":"2017-09-11","close":10870.0},{"date":"2017-09-12","close":10950.0},{"date":"2017-09-13","close":10915.0},{"date":"2017-09-14","close":11250.0},{"date":"2017-09-15","close":11680.0},{"date":"2017-09-18","close":11935.0},{"date":"2017-09-19","close":11935.0},{"date":"2017-09-20","close":11755.0},{"date":"2017-09-21","close":11640.0},{"date":"2017-09-22","close":11400.0},{"date":"2017-09-25","close":11455.0},{"date":"2017-09-26","close":11495.0},{"date":"2017-09-27","close":11715.0},{"date":"2017-09-28","close":11525.0},{"date":"2017-09-29","close":11625.0},{"date":"2017-10-10","close":11780.0},{"date":"2017-10-11","close":12020.0},{"date":"2017-10-12","close":12235.0},{"date":"2017-10-13","close":12335.0},{"date":"2017-10-16","close":12525.0},{"date":"2017-10-17","close":13230.0},{"date":"2017-10-18","close":13285.0},{"date":"2017-10-19","close":13065.0},{"date":"2017-10-20","close":13350.0},{"date":"2017-10-23","close":13540.0},{"date":"2017-10-24","close":14250.0},{"date":"2017-10-25","close":14225.0},{"date":"2017-10-26","close":13650.0},{"date":"2017-10-27","close":14205.0},{"date":"2017-10-30","close":14275.0},{"date":"2017-10-31","close":14420.0},{"date":"2017-11-01","close":14415.0},{"date":"2017-11-02","close":14455.0},{"date":"2017-11-03","close":14955.0},{"date":"2017-11-06","close":15050.0},{"date":"2017-11-07","close":14815.0},{"date":"2017-11-08","close":15325.0},{"date":"2017-11-09","close":15245.0},{"date":"2017-11-10","close":15750.0},{"date":"2017-11-13","close":17095.0},{"date":"2017-11-14","close":18335.0},{"date":"2017-11-15","close":19380.0},{"date":"2017-11-16","close":20100.0},{"date":"2017-11-17","close":19490.0},{"date":"2017-11-20","close":20375.0},{"date":"2017-11-21","close":20495.0},{"date":"2017-11-22","close":19505.0},{"date":"2017-11-23","close":20660.0},{"date":"2017-11-24","close":19825.0},{"date":"2017-11-27","close":19670.0},{"date":"2017-11-28","close":18300.0},{"date":"2017-11-29","close":18715.0},{"date":"2017-11-30","close":18165.0},{"date":"2017-12-01","close":19260.0},{"date":"2017-12-04","close":18880.0},{"date":"2017-12-05","close":17995.0},{"date":"2017-12-06","close":17550.0},{"date":"2017-12-07","close":16810.0},{"date":"2017-12-08","close":16510.0},{"date":"2017-12-11","close":17595.0},{"date":"2017-12-12","close":17400.0},{"date":"2017-12-13","close":17680.0},{"date":"2017-12-14","close":17205.0},{"date":"2017-12-15","close":17370.0},{"date":"2017-12-18","close":17085.0},{"date":"2017-12-19","close":17080.0},{"date":"2017-12-20","close":16525.0},{"date":"2017-12-21","close":16000.0},{"date":"2017-12-22","close":17305.0},{"date":"2017-12-26","close":17650.0},{"date":"2017-12-27","close":19450.0},{"date":"2017-12-28","close":19800.0},{"date":"2018-01-02","close":20440.0},{"date":"2018-01-03","close":21085.0},{"date":"2018-01-04","close":19935.0},{"date":"2018-01-05","close":21495.0},{"date":"2018-01-08","close":22540.0},{"date":"2018-01-09","close":22170.0},{"date":"2018-01-10","close":22290.0},{"date":"2018-01-11","close":23960.0},{"date":"2018-01-12","close":26350.0},{"date":"2018-01-15","close":27905.0},{"date":"2018-01-16","close":28395.0},{"date":"2018-01-17","close":26840.0},{"date":"2018-01-18","close":27460.0},{"date":"2018-01-19","close":25465.0},{"date":"2018-01-22","close":24830.0},{"date":"2018-01-23","close":26565.0},{"date":"2018-01-24","close":26290.0},{"date":"2018-01-25","close":26185.0},{"date":"2018-01-26","close":27000.0},{"date":"2018-01-29","close":28230.0},{"date":"2018-01-30","close":27805.0},{"date":"2018-01-31","close":27015.0},{"date":"2018-02-01","close":26000.0},{"date":"2018-02-02","close":25840.0},{"date":"2018-02-05","close":23055.0},{"date":"2018-02-06","close":23520.0},{"date":"2018-02-07","close":21420.0},{"date":"2018-02-08","close":23650.0},{"date":"2018-02-09","close":22000.0},{"date":"2018-02-12","close":21925.0},{"date":"2018-02-13","close":20800.0},{"date":"2018-02-14","close":22070.0},{"date":"2018-02-19","close":23995.0},{"date":"2018-02-20","close":22920.0},{"date":"2018-02-21","close":23590.0},{"date":"2018-02-22","close":23310.0},{"date":"2018-02-23","close":23600.0},{"date":"2018-02-26","close":23765.0},{"date":"2018-02-27","close":23700.0},{"date":"2018-02-28","close":22660.0},{"date":"2018-03-02","close":22965.0},{"date":"2018-03-05","close":22230.0},{"date":"2018-03-06","close":23115.0},{"date":"2018-03-07","close":21970.0},{"date":"2018-03-08","close":22720.0},{"date":"2018-03-09","close":23205.0},{"date":"2018-03-12","close":24570.0},{"date":"2018-03-13","close":24490.0},{"date":"2018-03-14","close":24495.0},{"date":"2018-03-15","close":24590.0},{"date":"2018-03-16","close":24760.0},{"date":"2018-03-19","close":23820.0},{"date":"2018-03-20","close":24765.0},{"date":"2018-03-21","close":24395.0},{"date":"2018-03-22","close":23380.0},{"date":"2018-03-23","close":20505.0},{"date":"2018-03-26","close":22100.0},{"date":"2018-03-27","close":22100.0},{"date":"2018-03-28","close":21640.0},{"date":"2018-03-29","close":22790.0},{"date":"2018-03-30","close":22765.0},{"date":"2018-04-02","close":22400.0},{"date":"2018-04-03","close":22795.0},{"date":"2018-04-04","close":22350.0},{"date":"2018-04-05","close":22690.0},{"date":"2018-04-06","close":22680.0},{"date":"2018-04-09","close":23125.0},{"date":"2018-04-10","close":23130.0},{"date":"2018-04-11","close":23270.0},{"date":"2018-04-12","close":22700.0},{"date":"2018-04-13","close":23120.0},{"date":"2018-04-16","close":23215.0},{"date":"2018-04-17","close":23180.0},{"date":"2018-04-18","close":22770.0},{"date":"2018-04-19","close":22000.0},{"date":"2018-04-20","close":22115.0},{"date":"2018-04-23","close":21320.0},{"date":"2018-04-24","close":20855.0},{"date":"2018-04-25","close":20700.0},{"date":"2018-04-26","close":21280.0},{"date":"2018-04-27","close":21870.0},{"date":"2018-04-30","close":21020.0},{"date":"2018-05-02","close":20600.0},{"date":"2018-05-03","close":20270.0},{"date":"2018-05-04","close":19300.0},{"date":"2018-05-08","close":17700.0},{"date":"2018-05-09","close":18970.0},{"date":"2018-05-10","close":18860.0},{"date":"2018-05-11","close":19330.0},{"date":"2018-05-14","close":18460.0},{"date":"2018-05-15","close":18910.0},{"date":"2018-05-16","close":18795.0},{"date":"2018-05-17","close":19160.0},{"date":"2018-05-18","close":19770.0},{"date":"2018-05-21","close":19700.0},{"date":"2018-05-23","close":19680.0},{"date":"2018-05-24","close":20125.0},{"date":"2018-05-25","close":20530.0},{"date":"2018-05-28","close":20660.0},{"date":"2018-05-29","close":19845.0},{"date":"2018-05-30","close":20360.0},{"date":"2018-05-31","close":20550.0},{"date":"2018-06-01","close":20655.0},{"date":"2018-06-04","close":20150.0},{"date":"2018-06-05","close":20085.0},{"date":"2018-06-07","close":20660.0},{"date":"2018-06-08","close":20010.0},{"date":"2018-06-11","close":20055.0},{"date":"2018-06-12","close":20200.0},{"date":"2018-06-14","close":19690.0},{"date":"2018-06-15","close":19775.0},{"date":"2018-06-18","close":18485.0},{"date":"2018-06-19","close":17440.0},{"date":"2018-06-20","close":18680.0},{"date":"2018-06-21","close":17850.0},{"date":"2018-06-22","close":18300.0},{"date":"2018-06-25","close":18575.0},{"date":"2018-06-26","close":18415.0},{"date":"2018-06-27","close":18150.0},{"date":"2018-06-28","close":17400.0},{"date":"2018-06-29","close":17810.0},{"date":"2018-07-02","close":16625.0},{"date":"2018-07-03","close":16970.0},{"date":"2018-07-04","close":17035.0},{"date":"2018-07-05","close":17120.0},{"date":"2018-07-06","close":17955.0},{"date":"2018-07-09","close":17955.0},{"date":"2018-07-10","close":17900.0},{"date":"2018-07-11","close":17040.0},{"date":"2018-07-12","close":17710.0},{"date":"2018-07-13","close":18050.0},{"date":"2018-07-16","close":17870.0},{"date":"2018-07-17","close":17405.0},{"date":"2018-07-18","close":17040.0},{"date":"2018-07-19","close":16475.0},{"date":"2018-07-20","close":16150.0},{"date":"2018-07-23","close":14490.0},{"date":"2018-07-24","close":14465.0},{"date":"2018-07-25","close":13760.0},{"date":"2018-07-26","close":14510.0},{"date":"2018-07-27","close":14650.0},{"date":"2018-07-30","close":14235.0},{"date":"2018-07-31","close":14685.0},{"date":"2018-08-01","close":15555.0},{"date":"2018-08-02","close":14920.0},{"date":"2018-08-03","close":15330.0},{"date":"2018-08-06","close":14850.0},{"date":"2018-08-07","close":15110.0},{"date":"2018-08-08","close":15010.0},{"date":"2018-08-09","close":15380.0},{"date":"2018-08-10","close":15200.0},{"date":"2018-08-13","close":14045.0},{"date":"2018-08-14","close":14310.0},{"date":"2018-08-16","close":14280.0},{"date":"2018-08-17","close":14850.0},{"date":"2018-08-20","close":14630.0},{"date":"2018-08-21","close":15620.0},{"date":"2018-08-22","close":15375.0},{"date":"2018-08-23","close":15680.0},{"date":"2018-08-24","close":16130.0},{"date":"2018-08-27","close":16430.0},{"date":"2018-08-28","close":16105.0},{"date":"2018-08-29","close":16400.0},{"date":"2018-08-30","close":16425.0},{"date":"2018-08-31","close":17130.0},{"date":"2018-09-03","close":17145.0},{"date":"2018-09-04","close":17710.0},{"date":"2018-09-05","close":17145.0},{"date":"2018-09-06","close":16930.0},{"date":"2018-09-07","close":16975.0},{"date":"2018-09-10","close":16980.0},{"date":"2018-09-11","close":17310.0},{"date":"2018-09-12","close":17745.0},{"date":"2018-09-13","close":17895.0},{"date":"2018-09-14","close":18375.0},{"date":"2018-09-17","close":18180.0},{"date":"2018-09-18","close":18400.0},{"date":"2018-09-19","close":18335.0},{"date":"2018-09-20","close":17930.0},{"date":"2018-09-21","close":18150.0},{"date":"2018-09-27","close":18500.0},{"date":"2018-09-28","close":18000.0},{"date":"2018-10-01","close":17725.0},{"date":"2018-10-02","close":16480.0},{"date":"2018-10-04","close":16305.0},{"date":"2018-10-05","close":15585.0},{"date":"2018-10-08","close":15230.0},{"date":"2018-10-10","close":14805.0},{"date":"2018-10-11","close":13505.0},{"date":"2018-10-12","close":14575.0},{"date":"2018-10-15","close":13810.0},{"date":"2018-10-16","close":14240.0},{"date":"2018-10-17","close":14515.0},{"date":"2018-10-18","close":14005.0},{"date":"2018-10-19","close":14590.0},{"date":"2018-10-22","close":14805.0},{"date":"2018-10-23","close":13800.0},{"date":"2018-10-24","close":13055.0},{"date":"2018-10-25","close":12790.0},{"date":"2018-10-26","close":11900.0},{"date":"2018-10-29","close":11240.0},{"date":"2018-10-30","close":11680.0},{"date":"2018-10-31","close":11255.0},{"date":"2018-11-01","close":11275.0},{"date":"2018-11-02","close":12600.0},{"date":"2018-11-05","close":12675.0},{"date":"2018-11-06","close":12595.0},{"date":"2018-11-07","close":12205.0},{"date":"2018-11-08","close":12480.0},{"date":"2018-11-09","close":12055.0},{"date":"2018-11-12","close":11200.0},{"date":"2018-11-13","close":11245.0},{"date":"2018-11-14","close":11255.0},{"date":"2018-11-15","close":11860.0},{"date":"2018-11-16","close":12190.0},{"date":"2018-11-19","close":12800.0},{"date":"2018-11-20","close":12160.0},{"date":"2018-11-21","close":12430.0},{"date":"2018-11-22","close":12390.0},{"date":"2018-11-23","close":12015.0},{"date":"2018-11-26","close":12580.0},{"date":"2018-11-27","close":12700.0},{"date":"2018-11-28","close":12680.0},{"date":"2018-11-29","close":12345.0},{"date":"2018-11-30","close":12405.0},{"date":"2018-12-03","close":13215.0},{"date":"2018-12-04","close":13010.0},{"date":"2018-12-05","close":12700.0},{"date":"2018-12-06","close":11810.0},{"date":"2018-12-07","close":12170.0},{"date":"2018-12-10","close":11690.0},{"date":"2018-12-11","close":11355.0},{"date":"2018-12-12","close":11975.0},{"date":"2018-12-13","close":11990.0},{"date":"2018-12-14","close":11320.0},{"date":"2018-12-17","close":11245.0},{"date":"2018-12-18","close":11170.0},{"date":"2018-12-19","close":11730.0},{"date":"2018-12-20","close":11615.0},{"date":"2018-12-21","close":11910.0},{"date":"2018-12-24","close":11865.0},{"date":"2018-12-26","close":12050.0},{"date":"2018-12-27","close":11935.0},{"date":"2018-12-28","close":11990.0},{"date":"2019-01-02","close":11555.0},{"date":"2019-01-03","close":10985.0},{"date":"2019-01-04","close":11320.0},{"date":"2019-01-07","close":11500.0},{"date":"2019-01-08","close":11315.0},{"date":"2019-01-09","close":11590.0},{"date":"2019-01-10","close":11700.0},{"date":"2019-01-11","close":11720.0},{"date":"2019-01-14","close":11385.0},{"date":"2019-01-15","close":11655.0},{"date":"2019-01-16","close":11585.0},{"date":"2019-01-17","close":11245.0},{"date":"2019-01-18","close":11620.0},{"date":"2019-01-21","close":11445.0},{"date":"2019-01-22","close":11445.0},{"date":"2019-01-23","close":11380.0},{"date":"2019-01-24","close":11740.0},{"date":"2019-01-25","close":11985.0},{"date":"2019-01-28","close":12150.0},{"date":"2019-01-29","close":12130.0},{"date":"2019-01-30","close":12335.0},{"date":"2019-01-31","close":12490.0},{"date":"2019-02-01","close":12510.0},{"date":"2019-02-07","close":13040.0},{"date":"2019-02-08","close":12955.0},{"date":"2019-02-11","close":13230.0},{"date":"2019-02-12","close":13045.0},{"date":"2019-02-13","close":13435.0},{"date":"2019-02-14","close":13455.0},{"date":"2019-02-15","close":13280.0},{"date":"2019-02-18","close":13550.0},{"date":"2019-02-19","close":13720.0},{"date":"2019-02-20","close":13845.0},{"date":"2019-02-21","close":13695.0},{"date":"2019-02-22","close":13540.0},{"date":"2019-02-25","close":13830.0},{"date":"2019-02-26","close":13745.0},{"date":"2019-02-27","close":13950.0},{"date":"2019-02-28","close":13480.0},{"date":"2019-03-04","close":14180.0},{"date":"2019-03-05","close":14175.0},{"date":"2019-03-06","close":13825.0},{"date":"2019-03-07","close":13270.0},{"date":"2019-03-08","close":13280.0},{"date":"2019-03-11","close":13615.0},{"date":"2019-03-12","close":14320.0},{"date":"2019-03-13","close":14270.0},{"date":"2019-03-14","close":14035.0},{"date":"2019-03-15","close":13595.0},{"date":"2019-03-18","close":13660.0},{"date":"2019-03-19","close":13290.0},{"date":"2019-03-20","close":13345.0},{"date":"2019-03-21","close":13040.0},{"date":"2019-03-22","close":13070.0},{"date":"2019-03-25","close":12395.0},{"date":"2019-03-26","close":12720.0},{"date":"2019-03-27","close":12330.0},{"date":"2019-03-28","close":12045.0},{"date":"2019-03-29","close":12560.0},{"date":"2019-04-01","close":12670.0},{"date":"2019-04-02","close":12690.0},{"date":"2019-04-03","close":13150.0},{"date":"2019-04-04","close":13100.0},{"date":"2019-04-05","close":12935.0},{"date":"2019-04-08","close":12840.0},{"date":"2019-04-09","close":12960.0},{"date":"2019-04-10","close":13085.0},{"date":"2019-04-11","close":13270.0},{"date":"2019-04-12","close":13245.0},{"date":"2019-04-15","close":13190.0},{"date":"2019-04-16","close":13225.0},{"date":"2019-04-17","close":13230.0},{"date":"2019-04-18","close":12625.0},{"date":"2019-04-19","close":12990.0},{"date":"2019-04-22","close":13010.0},{"date":"2019-04-23","close":12990.0},{"date":"2019-04-24","close":12830.0},{"date":"2019-04-25","close":12610.0},{"date":"2019-04-26","close":12325.0},{"date":"2019-04-29","close":12690.0},{"date":"2019-04-30","close":12745.0},{"date":"2019-05-02","close":12775.0},{"date":"2019-05-03","close":12780.0},{"date":"2019-05-07","close":12435.0},{"date":"2019-05-08","close":12105.0},{"date":"2019-05-09","close":11420.0},{"date":"2019-05-10","close":11385.0},{"date":"2019-05-13","close":10820.0},{"date":"2019-05-14","close":10810.0},{"date":"2019-05-15","close":11395.0},{"date":"2019-05-16","close":10980.0},{"date":"2019-05-17","close":10810.0},{"date":"2019-05-20","close":10395.0},{"date":"2019-05-21","close":10445.0},{"date":"2019-05-22","close":10485.0},{"date":"2019-05-23","close":10085.0},{"date":"2019-05-24","close":9890.0},{"date":"2019-05-27","close":9875.0},{"date":"2019-05-28","close":10305.0},{"date":"2019-05-29","close":9845.0},{"date":"2019-05-30","close":9850.0},{"date":"2019-05-31","close":10085.0},{"date":"2019-06-03","close":10195.0},{"date":"2019-06-04","close":10245.0},{"date":"2019-06-05","close":10325.0},{"date":"2019-06-07","close":10455.0},{"date":"2019-06-10","close":10560.0},{"date":"2019-06-11","close":10800.0},{"date":"2019-06-12","close":10595.0},{"date":"2019-06-13","close":10675.0},{"date":"2019-06-14","close":10385.0},{"date":"2019-06-17","close":10285.0},{"date":"2019-06-18","close":10020.0},{"date":"2019-06-19","close":10195.0},{"date":"2019-06-20","close":10495.0},{"date":"2019-06-21","close":10270.0},{"date":"2019-06-24","close":10120.0},{"date":"2019-06-25","close":9990.0},{"date":"2019-06-26","close":9950.0},{"date":"2019-06-27","close":9385.0},{"date":"2019-06-28","close":8930.0},{"date":"2019-07-01","close":9440.0},{"date":"2019-07-02","close":9220.0},{"date":"2019-07-03","close":9195.0},{"date":"2019-07-04","close":9100.0},{"date":"2019-07-05","close":9285.0},{"date":"2019-07-08","close":8660.0},{"date":"2019-07-09","close":8270.0},{"date":"2019-07-10","close":8385.0},{"date":"2019-07-11","close":8660.0},{"date":"2019-07-12","close":8695.0},{"date":"2019-07-15","close":8570.0},{"date":"2019-07-16","close":8640.0},{"date":"2019-07-17","close":8440.0},{"date":"2019-07-18","close":8375.0},{"date":"2019-07-19","close":8730.0},{"date":"2019-07-22","close":8710.0},{"date":"2019-07-23","close":8555.0},{"date":"2019-07-24","close":8405.0},{"date":"2019-07-25","close":8230.0},{"date":"2019-07-26","close":8045.0},{"date":"2019-07-29","close":7525.0},{"date":"2019-07-30","close":7585.0},{"date":"2019-07-31","close":7690.0},{"date":"2019-08-01","close":7515.0},{"date":"2019-08-02","close":6985.0},{"date":"2019-08-05","close":5835.0},{"date":"2019-08-06","close":5560.0},{"date":"2019-08-07","close":5775.0},{"date":"2019-08-08","close":6165.0},{"date":"2019-08-09","close":6125.0},{"date":"2019-08-12","close":6140.0},{"date":"2019-08-13","close":5990.0},{"date":"2019-08-14","close":6220.0},{"date":"2019-08-16","close":6160.0},{"date":"2019-08-19","close":6220.0},{"date":"2019-08-20","close":6550.0},{"date":"2019-08-21","close":6825.0},{"date":"2019-08-22","close":6700.0},{"date":"2019-08-23","close":6600.0},{"date":"2019-08-26","close":5925.0},{"date":"2019-08-27","close":6045.0},{"date":"2019-08-28","close":6535.0},{"date":"2019-08-29","close":6460.0},{"date":"2019-08-30","close":6690.0},{"date":"2019-09-02","close":6995.0},{"date":"2019-09-03","close":6920.0},{"date":"2019-09-04","close":7150.0},{"date":"2019-09-05","close":7240.0},{"date":"2019-09-06","close":7200.0},{"date":"2019-09-09","close":7085.0},{"date":"2019-09-10","close":6970.0},{"date":"2019-09-11","close":7220.0},{"date":"2019-09-16","close":7480.0},{"date":"2019-09-17","close":7575.0},{"date":"2019-09-18","close":7510.0},{"date":"2019-09-19","close":7500.0},{"date":"2019-09-20","close":7550.0},{"date":"2019-09-23","close":7420.0},{"date":"2019-09-24","close":6930.0},{"date":"2019-09-25","close":6695.0},{"date":"2019-09-26","close":6890.0},{"date":"2019-09-27","close":6820.0},{"date":"2019-09-30","close":6765.0},{"date":"2019-10-01","close":7180.0},{"date":"2019-10-02","close":6935.0},{"date":"2019-10-04","close":6965.0},{"date":"2019-10-07","close":7480.0},{"date":"2019-10-08","close":7630.0},{"date":"2019-10-10","close":7560.0},{"date":"2019-10-11","close":7495.0},{"date":"2019-10-14","close":7800.0},{"date":"2019-10-15","close":7930.0},{"date":"2019-10-16","close":8085.0},{"date":"2019-10-17","close":7900.0},{"date":"2019-10-18","close":7770.0},{"date":"2019-10-21","close":8070.0},{"date":"2019-10-22","close":8455.0},{"date":"2019-10-23","close":8965.0},{"date":"2019-10-24","close":8845.0},{"date":"2019-10-25","close":8400.0},{"date":"2019-10-28","close":8345.0},{"date":"2019-10-29","close":8620.0},{"date":"2019-10-30","close":8540.0},{"date":"2019-10-31","close":8600.0},{"date":"2019-11-01","close":8730.0},{"date":"2019-11-04","close":8930.0},{"date":"2019-11-05","close":9115.0},{"date":"2019-11-06","close":8830.0},{"date":"2019-11-07","close":8720.0},{"date":"2019-11-08","close":8675.0},{"date":"2019-11-11","close":8470.0},{"date":"2019-11-12","close":8635.0},{"date":"2019-11-13","close":8390.0},{"date":"2019-11-14","close":8440.0},{"date":"2019-11-15","close":8740.0},{"date":"2019-11-18","close":8700.0},{"date":"2019-11-19","close":8360.0},{"date":"2019-11-20","close":7925.0},{"date":"2019-11-21","close":7625.0},{"date":"2019-11-22","close":7580.0},{"date":"2019-11-25","close":7980.0},{"date":"2019-11-26","close":8050.0},{"date":"2019-11-27","close":7960.0},{"date":"2019-11-28","close":7665.0},{"date":"2019-11-29","close":7450.0},{"date":"2019-12-02","close":7575.0},{"date":"2019-12-03","close":7355.0},{"date":"2019-12-04","close":7295.0},{"date":"2019-12-05","close":7150.0},{"date":"2019-12-06","close":7415.0},{"date":"2019-12-09","close":7395.0},{"date":"2019-12-10","close":7340.0},{"date":"2019-12-11","close":7310.0},{"date":"2019-12-12","close":7630.0},{"date":"2019-12-13","close":7770.0},{"date":"2019-12-16","close":7710.0},{"date":"2019-12-17","close":7950.0},{"date":"2019-12-18","close":7860.0},{"date":"2019-12-19","close":7920.0},{"date":"2019-12-20","close":8005.0},{"date":"2019-12-23","close":8155.0},{"date":"2019-12-24","close":7900.0},{"date":"2019-12-26","close":8300.0},{"date":"2019-12-27","close":8570.0},{"date":"2019-12-30","close":8870.0},{"date":"2020-01-02","close":8860.0},{"date":"2020-01-03","close":8605.0},{"date":"2020-01-06","close":8120.0},{"date":"2020-01-07","close":8435.0},{"date":"2020-01-08","close":7880.0},{"date":"2020-01-09","close":8545.0},{"date":"2020-01-10","close":8710.0},{"date":"2020-01-13","close":8820.0},{"date":"2020-01-14","close":8770.0},{"date":"2020-01-15","close":8710.0},{"date":"2020-01-16","close":8910.0},{"date":"2020-01-17","close":8895.0},{"date":"2020-01-20","close":8735.0},{"date":"2020-01-21","close":8500.0},{"date":"2020-01-22","close":8875.0},{"date":"2020-01-23","close":8685.0},{"date":"2020-01-28","close":8050.0},{"date":"2020-01-29","close":8220.0},{"date":"2020-01-30","close":7875.0},{"date":"2020-01-31","close":7625.0},{"date":"2020-02-03","close":7835.0},{"date":"2020-02-04","close":8125.0},{"date":"2020-02-05","close":8075.0},{"date":"2020-02-06","close":8440.0},{"date":"2020-02-07","close":8410.0},{"date":"2020-02-10","close":8535.0},{"date":"2020-02-11","close":8720.0},{"date":"2020-02-12","close":8795.0},{"date":"2020-02-13","close":8775.0},{"date":"2020-02-14","close":8740.0},{"date":"2020-02-17","close":8820.0},{"date":"2020-02-18","close":8545.0},{"date":"2020-02-19","close":8580.0},{"date":"2020-02-20","close":8475.0},{"date":"2020-02-21","close":8070.0},{"date":"2020-02-24","close":7415.0},{"date":"2020-02-25","close":7925.0},{"date":"2020-02-26","close":7945.0},{"date":"2020-02-27","close":7680.0},{"date":"2020-02-28","close":7125.0},{"date":"2020-03-02","close":7515.0},{"date":"2020-03-03","close":7420.0},{"date":"2020-03-04","close":7685.0},{"date":"2020-03-05","close":7880.0},{"date":"2020-03-06","close":7725.0},{"date":"2020-03-09","close":7145.0},{"date":"2020-03-10","close":7385.0},{"date":"2020-03-11","close":6760.0},{"date":"2020-03-12","close":6120.0},{"date":"2020-03-13","close":5530.0},{"date":"2020-03-16","close":5180.0},{"date":"2020-03-17","close":5570.0},{"date":"2020-03-18","close":4860.0},{"date":"2020-03-19","close":3980.0},{"date":"2020-03-20","close":4640.0},{"date":"2020-03-23","close":4130.0},{"date":"2020-03-24","close":4935.0},{"date":"2020-03-25","close":5255.0},{"date":"2020-03-26","close":5230.0},{"date":"2020-03-27","close":5430.0},{"date":"2020-03-30","close":5720.0},{"date":"2020-03-31","close":6355.0},{"date":"2020-04-01","close":5925.0},{"date":"2020-04-02","close":6295.0},{"date":"2020-04-03","close":6325.0},{"date":"2020-04-06","close":6850.0},{"date":"2020-04-07","close":6935.0},{"date":"2020-04-08","close":6840.0},{"date":"2020-04-09","close":6950.0},{"date":"2020-04-10","close":6860.0},{"date":"2020-04-13","close":6575.0},{"date":"2020-04-14","close":6920.0},{"date":"2020-04-16","close":7265.0},{"date":"2020-04-17","close":7490.0},{"date":"2020-04-20","close":7435.0},{"date":"2020-04-21","close":7285.0},{"date":"2020-04-22","close":7455.0},{"date":"2020-04-23","close":7550.0},{"date":"2020-04-24","close":7300.0},{"date":"2020-04-27","close":7615.0},{"date":"2020-04-28","close":7545.0},{"date":"2020-04-29","close":7500.0},{"date":"2020-05-04","close":7375.0},{"date":"2020-05-06","close":7790.0},{"date":"2020-05-07","close":7970.0},{"date":"2020-05-08","close":8425.0},{"date":"2020-05-11","close":8515.0},{"date":"2020-05-12","close":8430.0},{"date":"2020-05-13","close":8665.0},{"date":"2020-05-14","close":8600.0},{"date":"2020-05-15","close":8635.0},{"date":"2020-05-18","close":8480.0},{"date":"2020-05-19","close":8625.0},{"date":"2020-05-20","close":8885.0},{"date":"2020-05-21","close":9060.0},{"date":"2020-05-22","close":8835.0},{"date":"2020-05-25","close":9105.0},{"date":"2020-05-26","close":9370.0},{"date":"2020-05-27","close":9235.0},{"date":"2020-05-28","close":8795.0},{"date":"2020-05-29","close":8985.0},{"date":"2020-06-01","close":9795.0},{"date":"2020-06-02","close":10090.0},{"date":"2020-06-03","close":10010.0},{"date":"2020-06-04","close":10105.0},{"date":"2020-06-05","close":10380.0},{"date":"2020-06-08","close":10475.0},{"date":"2020-06-09","close":10490.0},{"date":"2020-06-10","close":10705.0},{"date":"2020-06-11","close":10720.0},{"date":"2020-06-12","close":10365.0},{"date":"2020-06-15","close":8980.0},{"date":"2020-06-16","close":10295.0},{"date":"2020-06-17","close":10200.0},{"date":"2020-06-18","close":10160.0},{"date":"2020-06-19","close":10210.0},{"date":"2020-06-22","close":10615.0},{"date":"2020-06-23","close":10685.0},{"date":"2020-06-24","close":10770.0},{"date":"2020-06-25","close":10505.0},{"date":"2020-06-26","close":10585.0},{"date":"2020-06-29","close":10065.0},{"date":"2020-06-30","close":10170.0},{"date":"2020-07-01","close":9825.0},{"date":"2020-07-02","close":10215.0},{"date":"2020-07-03","close":10480.0},{"date":"2020-07-06","close":10675.0},{"date":"2020-07-07","close":10705.0},{"date":"2020-07-08","close":10855.0},{"date":"2020-07-09","close":10995.0},{"date":"2020-07-10","close":11030.0},{"date":"2020-07-13","close":11230.0},{"date":"2020-07-14","close":11110.0},{"date":"2020-07-15","close":11175.0},{"date":"2020-07-16","close":10920.0},{"date":"2020-07-17","close":11180.0},{"date":"2020-07-20","close":11160.0},{"date":"2020-07-21","close":11445.0},{"date":"2020-07-22","close":11555.0},{"date":"2020-07-23","close":11890.0},{"date":"2020-07-24","close":11680.0},{"date":"2020-07-27","close":11845.0},{"date":"2020-07-28","close":12190.0},{"date":"2020-07-29","close":12140.0},{"date":"2020-07-30","close":12080.0},{"date":"2020-07-31","close":12140.0},{"date":"2020-08-03","close":12550.0},{"date":"2020-08-04","close":12770.0},{"date":"2020-08-05","close":13380.0},{"date":"2020-08-06","close":13640.0},{"date":"2020-08-07","close":13820.0},{"date":"2020-08-10","close":13925.0},{"date":"2020-08-11","close":13820.0},{"date":"2020-08-12","close":13210.0},{"date":"2020-08-13","close":13740.0},{"date":"2020-08-14","close":12950.0},{"date":"2020-08-18","close":12045.0},{"date":"2020-08-19","close":12565.0},{"date":"2020-08-20","close":11700.0},{"date":"2020-08-21","close":11775.0},{"date":"2020-08-24","close":12535.0},{"date":"2020-08-25","close":13050.0},{"date":"2020-08-26","close":13055.0},{"date":"2020-08-27","close":12930.0},{"date":"2020-08-28","close":13150.0},{"date":"2020-08-31","close":13330.0},{"date":"2020-09-01","close":13400.0},{"date":"2020-09-02","close":13990.0},{"date":"2020-09-03","close":14125.0},{"date":"2020-09-04","close":13665.0},{"date":"2020-09-07","close":14000.0},{"date":"2020-09-08","close":14150.0},{"date":"2020-09-09","close":13680.0},{"date":"2020-09-10","close":13950.0},{"date":"2020-09-11","close":13955.0},{"date":"2020-09-14","close":14150.0},{"date":"2020-09-15","close":14500.0},{"date":"2020-09-16","close":14410.0},{"date":"2020-09-17","close":13950.0},{"date":"2020-09-18","close":14305.0},{"date":"2020-09-21","close":13520.0},{"date":"2020-09-22","close":12645.0},{"date":"2020-09-23","close":12690.0},{"date":"2020-09-24","close":11445.0},{"date":"2020-09-25","close":11425.0},{"date":"2020-09-28","close":12345.0},{"date":"2020-09-29","close":12620.0},{"date":"2020-10-05","close":12890.0},{"date":"2020-10-06","close":12830.0},{"date":"2020-10-07","close":13020.0},{"date":"2020-10-08","close":12975.0},{"date":"2020-10-12","close":13095.0},{"date":"2020-10-13","close":12880.0},{"date":"2020-10-14","close":12395.0},{"date":"2020-10-15","close":11850.0},{"date":"2020-10-16","close":11655.0},{"date":"2020-10-19","close":11390.0},{"date":"2020-10-20","close":11585.0},{"date":"2020-10-21","close":11775.0},{"date":"2020-10-22","close":11050.0},{"date":"2020-10-23","close":10915.0},{"date":"2020-10-26","close":10155.0},{"date":"2020-10-27","close":10400.0},{"date":"2020-10-28","close":11050.0},{"date":"2020-10-29","close":11460.0},{"date":"2020-10-30","close":10580.0},{"date":"2020-11-02","close":10895.0},{"date":"2020-11-03","close":11380.0},{"date":"2020-11-04","close":11845.0},{"date":"2020-11-05","close":12305.0},{"date":"2020-11-06","close":11760.0},{"date":"2020-11-09","close":12125.0},{"date":"2020-11-10","close":11620.0},{"date":"2020-11-11","close":11760.0},{"date":"2020-11-12","close":11670.0},{"date":"2020-11-13","close":11745.0},{"date":"2020-11-16","close":12000.0},{"date":"2020-11-17","close":11705.0},{"date":"2020-11-18","close":12085.0},{"date":"2020-11-19","close":12425.0},{"date":"2020-11-20","close":12720.0},{"date":"2020-11-23","close":12830.0},{"date":"2020-11-24","close":12650.0},{"date":"2020-11-25","close":12520.0},{"date":"2020-11-26","close":12960.0},{"date":"2020-11-27","close":13395.0},{"date":"2020-11-30","close":13315.0},{"date":"2020-12-01","close":13570.0},{"date":"2020-12-02","close":13875.0},{"date":"2020-12-03","close":14320.0},{"date":"2020-12-04","close":14900.0},{"date":"2020-12-07","close":15930.0},{"date":"2020-12-08","close":14685.0},{"date":"2020-12-09","close":14920.0},{"date":"2020-12-10","close":15295.0},{"date":"2020-12-11","close":15560.0},{"date":"2020-12-14","close":15665.0},{"date":"2020-12-15","close":15665.0},{"date":"2020-12-16","close":15965.0},{"date":"2020-12-17","close":16110.0},{"date":"2020-12-18","close":16150.0},{"date":"2020-12-21","close":16725.0},{"date":"2020-12-22","close":15700.0},{"date":"2020-12-23","close":15505.0},{"date":"2020-12-24","close":15850.0},{"date":"2020-12-28","close":16155.0},{"date":"2020-12-29","close":17125.0},{"date":"2020-12-30","close":17200.0},{"date":"2021-01-04","close":16970.0},{"date":"2021-01-05","close":17015.0},{"date":"2021-01-06","close":16720.0},{"date":"2021-01-07","close":16930.0},{"date":"2021-01-08","close":17135.0},{"date":"2021-01-11","close":17195.0},{"date":"2021-01-12","close":17060.0},{"date":"2021-01-13","close":17080.0},{"date":"2021-01-14","close":16730.0},{"date":"2021-01-15","close":15985.0},{"date":"2021-01-18","close":15135.0},{"date":"2021-01-19","close":15570.0},{"date":"2021-01-20","close":16350.0},{"date":"2021-01-21","close":16315.0},{"date":"2021-01-22","close":16190.0},{"date":"2021-01-25","close":17240.0},{"date":"2021-01-26","close":16890.0},{"date":"2021-01-27","close":16470.0},{"date":"2021-01-28","close":15815.0},{"date":"2021-01-29","close":14820.0},{"date":"2021-02-01","close":16080.0},{"date":"2021-02-02","close":16080.0},{"date":"2021-02-03","close":16205.0},{"date":"2021-02-04","close":15800.0},{"date":"2021-02-05","close":15900.0},{"date":"2021-02-08","close":15670.0},{"date":"2021-02-09","close":15450.0},{"date":"2021-02-10","close":15540.0},{"date":"2021-02-15","close":16070.0},{"date":"2021-02-16","close":15505.0},{"date":"2021-02-17","close":15320.0},{"date":"2021-02-18","close":14975.0},{"date":"2021-02-19","close":15015.0},{"date":"2021-02-22","close":14435.0},{"date":"2021-02-23","close":13745.0},{"date":"2021-02-24","close":12905.0},{"date":"2021-02-25","close":14045.0},{"date":"2021-02-26","close":13230.0},{"date":"2021-03-02","close":13830.0},{"date":"2021-03-03","close":14080.0},{"date":"2021-03-04","close":13870.0},{"date":"2021-03-05","close":13920.0},{"date":"2021-03-08","close":13260.0},{"date":"2021-03-09","close":13120.0},{"date":"2021-03-10","close":13000.0},{"date":"2021-03-11","close":13550.0},{"date":"2021-03-12","close":14045.0},{"date":"2021-03-15","close":13885.0},{"date":"2021-03-16","close":14575.0},{"date":"2021-03-17","close":14605.0},{"date":"2021-03-18","close":14700.0},{"date":"2021-03-19","close":14650.0},{"date":"2021-03-22","close":14800.0},{"date":"2021-03-23","close":14650.0},{"date":"2021-03-24","close":14905.0},{"date":"2021-03-25","close":14870.0},{"date":"2021-03-26","close":14870.0},{"date":"2021-03-29","close":14715.0},{"date":"2021-03-30","close":14720.0},{"date":"2021-03-31","close":14530.0},{"date":"2021-04-01","close":14855.0},{"date":"2021-04-02","close":14835.0},{"date":"2021-04-05","close":14655.0},{"date":"2021-04-06","close":14520.0},{"date":"2021-04-07","close":14515.0},{"date":"2021-04-08","close":14895.0},{"date":"2021-04-09","close":15045.0},{"date":"2021-04-12","close":15345.0},{"date":"2021-04-13","close":15860.0},{"date":"2021-04-14","close":15920.0},{"date":"2021-04-15","close":15920.0},{"date":"2021-04-16","close":16150.0},{"date":"2021-04-19","close":16540.0},{"date":"2021-04-20","close":16390.0},{"date":"2021-04-21","close":15950.0},{"date":"2021-04-22","close":16010.0},{"date":"2021-04-23","close":16010.0},{"date":"2021-04-26","close":16075.0},{"date":"2021-04-27","close":15670.0},{"date":"2021-04-28","close":14765.0},{"date":"2021-04-29","close":14385.0},{"date":"2021-04-30","close":14200.0},{"date":"2021-05-03","close":13405.0},{"date":"2021-05-04","close":13615.0},{"date":"2021-05-06","close":13550.0},{"date":"2021-05-07","close":13910.0},{"date":"2021-05-10","close":14485.0},{"date":"2021-05-11","close":13810.0},{"date":"2021-05-12","close":13460.0},{"date":"2021-05-13","close":13050.0},{"date":"2021-05-14","close":13625.0},{"date":"2021-05-17","close":13670.0},{"date":"2021-05-18","close":14000.0},{"date":"2021-05-20","close":14020.0},{"date":"2021-05-21","close":13895.0},{"date":"2021-05-24","close":13365.0},{"date":"2021-05-25","close":13820.0},{"date":"2021-05-26","close":13840.0},{"date":"2021-05-27","close":14075.0},{"date":"2021-05-28","close":14040.0},{"date":"2021-05-31","close":14150.0},{"date":"2021-06-01","close":14165.0},{"date":"2021-06-02","close":13840.0},{"date":"2021-06-03","close":14135.0},{"date":"2021-06-04","close":13920.0},{"date":"2021-06-07","close":13860.0},{"date":"2021-06-08","close":13965.0},{"date":"2021-06-09","close":13610.0},{"date":"2021-06-10","close":14125.0},{"date":"2021-06-11","close":14120.0},{"date":"2021-06-14","close":14450.0},{"date":"2021-06-15","close":14340.0},{"date":"2021-06-16","close":14260.0},{"date":"2021-06-17","close":14390.0},{"date":"2021-06-18","close":15030.0},{"date":"2021-06-21","close":14930.0},{"date":"2021-06-22","close":14895.0},{"date":"2021-06-23","close":15145.0},{"date":"2021-06-24","close":14995.0},{"date":"2021-06-25","close":14800.0},{"date":"2021-06-28","close":14925.0},{"date":"2021-06-29","close":15065.0},{"date":"2021-06-30","close":15315.0},{"date":"2021-07-01","close":15525.0},{"date":"2021-07-02","close":15680.0},{"date":"2021-07-05","close":16125.0},{"date":"2021-07-06","close":15835.0},{"date":"2021-07-07","close":15900.0},{"date":"2021-07-08","close":15415.0},{"date":"2021-07-09","close":15335.0},{"date":"2021-07-12","close":15360.0},{"date":"2021-07-13","close":15605.0},{"date":"2021-07-14","close":15625.0},{"date":"2021-07-15","close":16070.0},{"date":"2021-07-16","close":15925.0},{"date":"2021-07-19","close":15925.0},{"date":"2021-07-20","close":15800.0},{"date":"2021-07-21","close":15840.0},{"date":"2021-07-22","close":16130.0},{"date":"2021-07-23","close":16210.0},{"date":"2021-07-26","close":15980.0},{"date":"2021-07-27","close":15865.0},{"date":"2021-07-28","close":15430.0},{"date":"2021-07-29","close":15640.0},{"date":"2021-07-30","close":15105.0},{"date":"2021-08-02","close":15500.0},{"date":"2021-08-03","close":15460.0},{"date":"2021-08-04","close":15870.0},{"date":"2021-08-05","close":16020.0},{"date":"2021-08-06","close":16120.0},{"date":"2021-08-09","close":16175.0},{"date":"2021-08-10","close":15895.0},{"date":"2021-08-11","close":16000.0},{"date":"2021-08-12","close":15910.0},{"date":"2021-08-13","close":15650.0},{"date":"2021-08-17","close":14975.0},{"date":"2021-08-18","close":15425.0},{"date":"2021-08-19","close":14715.0},{"date":"2021-08-20","close":14195.0},{"date":"2021-08-23","close":14960.0},{"date":"2021-08-24","close":15565.0},{"date":"2021-08-25","close":15680.0},{"date":"2021-08-26","close":15810.0},{"date":"2021-08-27","close":15765.0},{"date":"2021-08-30","close":16025.0},{"date":"2021-08-31","close":16300.0},{"date":"2021-09-01","close":16530.0},{"date":"2021-09-02","close":16400.0},{"date":"2021-09-03","close":16620.0},{"date":"2021-09-06","close":16645.0},{"date":"2021-09-07","close":16735.0},{"date":"2021-09-08","close":16160.0},{"date":"2021-09-09","close":16000.0},{"date":"2021-09-10","close":16255.0},{"date":"2021-09-13","close":15935.0},{"date":"2021-09-14","close":16325.0},{"date":"2021-09-15","close":16640.0},{"date":"2021-09-16","close":16630.0},{"date":"2021-09-17","close":16780.0},{"date":"2021-09-23","close":16760.0},{"date":"2021-09-24","close":16720.0},{"date":"2021-09-27","close":16495.0},{"date":"2021-09-28","close":15630.0},{"date":"2021-09-29","close":15365.0},{"date":"2021-09-30","close":15540.0},{"date":"2021-10-01","close":14860.0},{"date":"2021-10-05","close":14230.0},{"date":"2021-10-06","close":13500.0},{"date":"2021-10-07","close":14155.0},{"date":"2021-10-08","close":14000.0},{"date":"2021-10-12","close":13555.0},{"date":"2021-10-13","close":13900.0},{"date":"2021-10-14","close":14780.0},{"date":"2021-10-15","close":14870.0},{"date":"2021-10-18","close":14915.0},{"date":"2021-10-19","close":15390.0},{"date":"2021-10-20","close":15165.0},{"date":"2021-10-21","close":14775.0},{"date":"2021-10-22","close":14960.0},{"date":"2021-10-25","close":14990.0},{"date":"2021-10-26","close":15570.0},{"date":"2021-10-27","close":15480.0},{"date":"2021-10-28","close":15115.0},{"date":"2021-10-29","close":14790.0},{"date":"2021-11-01","close":15145.0},{"date":"2021-11-02","close":15475.0},{"date":"2021-11-03","close":15425.0},{"date":"2021-11-04","close":15495.0},{"date":"2021-11-05","close":15790.0},{"date":"2021-11-08","close":15625.0},{"date":"2021-11-09","close":15865.0},{"date":"2021-11-10","close":15040.0},{"date":"2021-11-11","close":15360.0},{"date":"2021-11-12","close":15875.0},{"date":"2021-11-15","close":16655.0},{"date":"2021-11-16","close":16840.0},{"date":"2021-11-17","close":16480.0},{"date":"2021-11-18","close":16550.0},{"date":"2021-11-19","close":16895.0},{"date":"2021-11-22","close":16750.0},{"date":"2021-11-23","close":15900.0},{"date":"2021-11-24","close":16160.0},{"date":"2021-11-25","close":15840.0},{"date":"2021-11-26","close":15630.0},{"date":"2021-11-29","close":15530.0},{"date":"2021-11-30","close":15030.0},{"date":"2021-12-01","close":15225.0},{"date":"2021-12-02","close":15035.0},{"date":"2021-12-03","close":15765.0},{"date":"2021-12-06","close":15390.0},{"date":"2021-12-07","close":15635.0},{"date":"2021-12-08","close":16020.0},{"date":"2021-12-09","close":16420.0},{"date":"2021-12-10","close":15890.0},{"date":"2021-12-13","close":15675.0},{"date":"2021-12-14","close":15570.0},{"date":"2021-12-15","close":15820.0},{"date":"2021-12-16","close":15980.0},{"date":"2021-12-17","close":15540.0},{"date":"2021-12-20","close":15380.0},{"date":"2021-12-21","close":15615.0},{"date":"2021-12-22","close":15670.0},{"date":"2021-12-23","close":15750.0},{"date":"2021-12-24","close":15810.0},{"date":"2021-12-27","close":16180.0},{"date":"2021-12-28","close":17070.0},{"date":"2021-12-29","close":16510.0},{"date":"2021-12-30","close":16525.0},{"date":"2022-01-03","close":16440.0},{"date":"2022-01-04","close":16010.0},{"date":"2022-01-05","close":15235.0},{"date":"2022-01-06","close":14325.0},{"date":"2022-01-07","close":14585.0},{"date":"2022-01-10","close":13955.0},{"date":"2022-01-11","close":13815.0},{"date":"2022-01-12","close":14530.0},{"date":"2022-01-13","close":14090.0},{"date":"2022-01-14","close":13640.0},{"date":"2022-01-17","close":13450.0},{"date":"2022-01-18","close":13120.0},{"date":"2022-01-19","close":12760.0},{"date":"2022-01-20","close":13450.0},{"date":"2022-01-21","close":12995.0},{"date":"2022-01-24","close":12440.0},{"date":"2022-01-25","close":11885.0},{"date":"2022-01-26","close":11435.0},{"date":"2022-01-27","close":10450.0},{"date":"2022-01-28","close":11025.0},{"date":"2022-02-03","close":11380.0},{"date":"2022-02-04","close":11595.0},{"date":"2022-02-07","close":11250.0},{"date":"2022-02-08","close":11140.0},{"date":"2022-02-09","close":11615.0},{"date":"2022-02-10","close":11095.0},{"date":"2022-02-11","close":10475.0},{"date":"2022-02-14","close":10195.0},{"date":"2022-02-15","close":9910.0},{"date":"2022-02-16","close":10900.0},{"date":"2022-02-17","close":10650.0},{"date":"2022-02-18","close":10825.0},{"date":"2022-02-21","close":10830.0},{"date":"2022-02-22","close":10520.0},{"date":"2022-02-23","close":10810.0},{"date":"2022-02-24","close":10160.0},{"date":"2022-02-25","close":10915.0},{"date":"2022-02-28","close":11020.0},{"date":"2022-03-02","close":11395.0},{"date":"2022-03-03","close":11930.0},{"date":"2022-03-04","close":11410.0},{"date":"2022-03-07","close":10910.0},{"date":"2022-03-08","close":10670.0},{"date":"2022-03-10","close":11410.0},{"date":"2022-03-11","close":11325.0},{"date":"2022-03-14","close":10750.0},{"date":"2022-03-15","close":10710.0},{"date":"2022-03-16","close":11355.0},{"date":"2022-03-17","close":11950.0},{"date":"2022-03-18","close":12200.0},{"date":"2022-03-21","close":11835.0},{"date":"2022-03-22","close":11945.0},{"date":"2022-03-23","close":12145.0},{"date":"2022-03-24","close":12045.0},{"date":"2022-03-25","close":12070.0},{"date":"2022-03-28","close":11670.0},{"date":"2022-03-29","close":12120.0},{"date":"2022-03-30","close":12205.0},{"date":"2022-03-31","close":12320.0},{"date":"2022-04-01","close":12130.0},{"date":"2022-04-04","close":12325.0},{"date":"2022-04-05","close":12465.0},{"date":"2022-04-06","close":12035.0},{"date":"2022-04-07","close":11845.0},{"date":"2022-04-08","close":12075.0},{"date":"2022-04-11","close":11475.0},{"date":"2022-04-12","close":11285.0},{"date":"2022-04-13","close":11755.0},{"date":"2022-04-14","close":11720.0},{"date":"2022-04-15","close":11505.0},{"date":"2022-04-18","close":11350.0},{"date":"2022-04-19","close":11855.0},{"date":"2022-04-20","close":11675.0},{"date":"2022-04-21","close":11650.0},{"date":"2022-04-22","close":11340.0},{"date":"2022-04-25","close":10770.0},{"date":"2022-04-26","close":11130.0},{"date":"2022-04-27","close":10715.0},{"date":"2022-04-28","close":10675.0},{"date":"2022-04-29","close":11135.0},{"date":"2022-05-02","close":10890.0},{"date":"2022-05-03","close":11065.0},{"date":"2022-05-04","close":10950.0},{"date":"2022-05-06","close":10465.0},{"date":"2022-05-09","close":9910.0},{"date":"2022-05-10","close":9785.0},{"date":"2022-05-11","close":10240.0},{"date":"2022-05-12","close":9355.0},{"date":"2022-05-13","close":10050.0},{"date":"2022-05-16","close":9980.0},{"date":"2022-05-17","close":10350.0},{"date":"2022-05-18","close":10620.0},{"date":"2022-05-19","close":10285.0},{"date":"2022-05-20","close":10925.0},{"date":"2022-05-23","close":11090.0},{"date":"2022-05-24","close":10415.0},{"date":"2022-05-25","close":10705.0},{"date":"2022-05-26","close":10620.0},{"date":"2022-05-27","close":10650.0},{"date":"2022-05-30","close":10965.0},{"date":"2022-05-31","close":11115.0},{"date":"2022-06-02","close":10955.0},{"date":"2022-06-03","close":10900.0},{"date":"2022-06-07","close":10255.0},{"date":"2022-06-08","close":10325.0},{"date":"2022-06-09","close":10490.0},{"date":"2022-06-10","close":10275.0},{"date":"2022-06-13","close":9380.0},{"date":"2022-06-14","close":9385.0},{"date":"2022-06-15","close":8935.0},{"date":"2022-06-16","close":9055.0},{"date":"2022-06-17","close":8910.0},{"date":"2022-06-20","close":8470.0},{"date":"2022-06-21","close":8690.0},{"date":"2022-06-22","close":7980.0},{"date":"2022-06-23","close":7505.0},{"date":"2022-06-24","close":8305.0},{"date":"2022-06-27","close":8590.0},{"date":"2022-06-28","close":8430.0},{"date":"2022-06-29","close":8025.0},{"date":"2022-06-30","close":7665.0},{"date":"2022-07-01","close":7430.0},{"date":"2022-07-04","close":7310.0},{"date":"2022-07-05","close":7975.0},{"date":"2022-07-06","close":7715.0},{"date":"2022-07-07","close":8050.0},{"date":"2022-07-08","close":8220.0},{"date":"2022-07-11","close":8190.0},{"date":"2022-07-12","close":7825.0},{"date":"2022-07-13","close":8265.0},{"date":"2022-07-14","close":8250.0},{"date":"2022-07-15","close":8240.0},{"date":"2022-07-18","close":8475.0},{"date":"2022-07-19","close":8575.0},{"date":"2022-07-20","close":8820.0},{"date":"2022-07-21","close":8850.0},{"date":"2022-07-22","close":8645.0},{"date":"2022-07-25","close":8695.0},{"date":"2022-07-26","close":8695.0},{"date":"2022-07-27","close":8840.0},{"date":"2022-07-28","close":8950.0},{"date":"2022-07-29","close":9070.0},{"date":"2022-08-01","close":9080.0},{"date":"2022-08-02","close":9020.0},{"date":"2022-08-03","close":9335.0},{"date":"2022-08-04","close":9680.0},{"date":"2022-08-05","close":9930.0},{"date":"2022-08-08","close":9885.0},{"date":"2022-08-09","close":10015.0},{"date":"2022-08-10","close":9545.0},{"date":"2022-08-11","close":9865.0},{"date":"2022-08-12","close":9765.0},{"date":"2022-08-16","close":9870.0},{"date":"2022-08-17","close":9720.0},{"date":"2022-08-18","close":9640.0},{"date":"2022-08-19","close":9255.0},{"date":"2022-08-22","close":8850.0},{"date":"2022-08-23","close":8510.0},{"date":"2022-08-24","close":8760.0},{"date":"2022-08-25","close":9165.0},{"date":"2022-08-26","close":8905.0},{"date":"2022-08-29","close":8290.0},{"date":"2022-08-30","close":8775.0},{"date":"2022-08-31","close":8975.0},{"date":"2022-09-01","close":8510.0},{"date":"2022-09-02","close":8505.0},{"date":"2022-09-05","close":8190.0},{"date":"2022-09-06","close":8245.0},{"date":"2022-09-07","close":8015.0},{"date":"2022-09-08","close":8360.0},{"date":"2022-09-13","close":8860.0},{"date":"2022-09-14","close":8275.0},{"date":"2022-09-15","close":8165.0},{"date":"2022-09-16","close":7945.0},{"date":"2022-09-19","close":7630.0},{"date":"2022-09-20","close":7730.0},{"date":"2022-09-21","close":7590.0},{"date":"2022-09-22","close":7490.0},{"date":"2022-09-23","close":7095.0},{"date":"2022-09-26","close":6495.0},{"date":"2022-09-27","close":6720.0},{"date":"2022-09-28","close":6270.0},{"date":"2022-09-29","close":6350.0},{"date":"2022-09-30","close":6260.0},{"date":"2022-10-04","close":6715.0},{"date":"2022-10-05","close":6370.0},{"date":"2022-10-06","close":6750.0},{"date":"2022-10-07","close":6500.0},{"date":"2022-10-11","close":6020.0},{"date":"2022-10-12","close":6160.0},{"date":"2022-10-13","close":5905.0},{"date":"2022-10-14","close":6425.0},{"date":"2022-10-17","close":6375.0},{"date":"2022-10-18","close":6700.0},{"date":"2022-10-19","close":6495.0},{"date":"2022-10-20","close":6210.0},{"date":"2022-10-21","close":6180.0},{"date":"2022-10-24","close":6585.0},{"date":"2022-10-25","close":6580.0},{"date":"2022-10-26","close":6540.0},{"date":"2022-10-27","close":6790.0},{"date":"2022-10-28","close":6605.0},{"date":"2022-10-31","close":6800.0},{"date":"2022-11-01","close":6820.0},{"date":"2022-11-02","close":6720.0},{"date":"2022-11-03","close":6540.0},{"date":"2022-11-04","close":6510.0},{"date":"2022-11-07","close":6645.0},{"date":"2022-11-08","close":6970.0},{"date":"2022-11-09","close":6930.0},{"date":"2022-11-10","close":6700.0},{"date":"2022-11-11","close":7460.0},{"date":"2022-11-14","close":7305.0},{"date":"2022-11-15","close":7760.0},{"date":"2022-11-16","close":7690.0},{"date":"2022-11-17","close":7525.0},{"date":"2022-11-18","close":7340.0},{"date":"2022-11-21","close":7010.0},{"date":"2022-11-22","close":6830.0},{"date":"2022-11-23","close":7145.0},{"date":"2022-11-24","close":7420.0},{"date":"2022-11-25","close":7220.0},{"date":"2022-11-28","close":6890.0},{"date":"2022-11-29","close":7135.0},{"date":"2022-11-30","close":7135.0},{"date":"2022-12-01","close":7435.0},{"date":"2022-12-02","close":7110.0},{"date":"2022-12-05","close":7200.0},{"date":"2022-12-06","close":6895.0},{"date":"2022-12-07","close":6895.0},{"date":"2022-12-08","close":6895.0},{"date":"2022-12-09","close":7000.0},{"date":"2022-12-12","close":6805.0},{"date":"2022-12-13","close":6855.0},{"date":"2022-12-14","close":7160.0},{"date":"2022-12-15","close":6925.0},{"date":"2022-12-16","close":6720.0},{"date":"2022-12-19","close":6750.0},{"date":"2022-12-20","close":6460.0},{"date":"2022-12-21","close":6550.0},{"date":"2022-12-22","close":6865.0},{"date":"2022-12-23","close":6355.0},{"date":"2022-12-26","close":6550.0},{"date":"2022-12-27","close":6745.0},{"date":"2022-12-28","close":6375.0},{"date":"2022-12-29","close":6130.0},{"date":"2023-01-02","close":6030.0},{"date":"2023-01-03","close":6085.0},{"date":"2023-01-04","close":6160.0},{"date":"2023-01-05","close":6030.0},{"date":"2023-01-06","close":6250.0},{"date":"2023-01-09","close":6485.0},{"date":"2023-01-10","close":6245.0},{"date":"2023-01-11","close":6530.0},{"date":"2023-01-12","close":6600.0},{"date":"2023-01-13","close":6535.0},{"date":"2023-01-16","close":6620.0},{"date":"2023-01-17","close":6370.0},{"date":"2023-01-18","close":6410.0},{"date":"2023-01-19","close":6435.0},{"date":"2023-01-20","close":6470.0},{"date":"2023-01-25","close":6755.0},{"date":"2023-01-26","close":6970.0},{"date":"2023-01-27","close":6960.0},{"date":"2023-01-30","close":6830.0},{"date":"2023-01-31","close":6850.0},{"date":"2023-02-01","close":7150.0},{"date":"2023-02-02","close":7475.0},{"date":"2023-02-03","close":7515.0},{"date":"2023-02-06","close":7375.0},{"date":"2023-02-07","close":7690.0},{"date":"2023-02-08","close":7870.0},{"date":"2023-02-09","close":8080.0},{"date":"2023-02-10","close":7860.0},{"date":"2023-02-13","close":7860.0},{"date":"2023-02-14","close":8055.0},{"date":"2023-02-15","close":7785.0},{"date":"2023-02-16","close":8405.0},{"date":"2023-02-17","close":8075.0},{"date":"2023-02-20","close":8540.0},{"date":"2023-02-21","close":8650.0},{"date":"2023-02-22","close":8190.0},{"date":"2023-02-23","close":8275.0},{"date":"2023-02-24","close":8125.0},{"date":"2023-02-27","close":8155.0},{"date":"2023-02-28","close":8460.0},{"date":"2023-03-02","close":8250.0},{"date":"2023-03-03","close":8705.0},{"date":"2023-03-06","close":9140.0},{"date":"2023-03-07","close":9100.0},{"date":"2023-03-08","close":9100.0},{"date":"2023-03-09","close":8920.0},{"date":"2023-03-10","close":8470.0},{"date":"2023-03-13","close":8685.0},{"date":"2023-03-14","close":8020.0},{"date":"2023-03-15","close":8535.0},{"date":"2023-03-16","close":8525.0},{"date":"2023-03-17","close":8780.0},{"date":"2023-03-20","close":8830.0},{"date":"2023-03-21","close":8835.0},{"date":"2023-03-22","close":9140.0},{"date":"2023-03-23","close":9140.0},{"date":"2023-03-24","close":9320.0},{"date":"2023-03-27","close":9395.0},{"date":"2023-03-28","close":9425.0},{"date":"2023-03-29","close":9730.0},{"date":"2023-03-30","close":9980.0},{"date":"2023-03-31","close":10110.0},{"date":"2023-04-03","close":10190.0},{"date":"2023-04-04","close":10225.0},{"date":"2023-04-05","close":10710.0},{"date":"2023-04-06","close":10580.0},{"date":"2023-04-07","close":11215.0},{"date":"2023-04-10","close":11835.0},{"date":"2023-04-11","close":12225.0},{"date":"2023-04-12","close":11735.0},{"date":"2023-04-13","close":11715.0},{"date":"2023-04-14","close":12070.0},{"date":"2023-04-17","close":12100.0},{"date":"2023-04-18","close":12065.0},{"date":"2023-04-19","close":11900.0},{"date":"2023-04-20","close":11210.0},{"date":"2023-04-21","close":10720.0},{"date":"2023-04-24","close":10335.0},{"date":"2023-04-25","close":10075.0},{"date":"2023-04-26","close":10025.0},{"date":"2023-04-27","close":10740.0},{"date":"2023-04-28","close":10665.0},{"date":"2023-05-02","close":10980.0},{"date":"2023-05-03","close":10395.0},{"date":"2023-05-04","close":10500.0},{"date":"2023-05-08","close":10385.0},{"date":"2023-05-09","close":10135.0},{"date":"2023-05-10","close":9925.0},{"date":"2023-05-11","close":9635.0},{"date":"2023-05-12","close":9595.0},{"date":"2023-05-15","close":9465.0},{"date":"2023-05-16","close":9640.0},{"date":"2023-05-17","close":10165.0},{"date":"2023-05-18","close":10075.0},{"date":"2023-05-19","close":10210.0},{"date":"2023-05-22","close":10550.0},{"date":"2023-05-23","close":10810.0},{"date":"2023-05-24","close":10685.0},{"date":"2023-05-25","close":10395.0},{"date":"2023-05-26","close":10340.0},{"date":"2023-05-30","close":10645.0},{"date":"2023-05-31","close":10855.0},{"date":"2023-06-01","close":11065.0},{"date":"2023-06-02","close":11145.0},{"date":"2023-06-05","close":11100.0},{"date":"2023-06-07","close":11480.0},{"date":"2023-06-08","close":11175.0},{"date":"2023-06-09","close":11610.0},{"date":"2023-06-12","close":11675.0},{"date":"2023-06-13","close":12105.0},{"date":"2023-06-14","close":11150.0},{"date":"2023-06-15","close":11235.0},{"date":"2023-06-16","close":11585.0},{"date":"2023-06-19","close":11655.0},{"date":"2023-06-20","close":11450.0},{"date":"2023-06-21","close":11070.0},{"date":"2023-06-22","close":11150.0},{"date":"2023-06-23","close":11100.0},{"date":"2023-06-26","close":11215.0},{"date":"2023-06-27","close":10955.0},{"date":"2023-06-28","close":10680.0},{"date":"2023-06-29","close":10635.0},{"date":"2023-06-30","close":10935.0},{"date":"2023-07-03","close":11755.0},{"date":"2023-07-04","close":11700.0},{"date":"2023-07-05","close":11850.0},{"date":"2023-07-06","close":11300.0},{"date":"2023-07-07","close":11255.0},{"date":"2023-07-10","close":10995.0},{"date":"2023-07-11","close":11610.0},{"date":"2023-07-12","close":11555.0},{"date":"2023-07-13","close":11845.0},{"date":"2023-07-14","close":12100.0},{"date":"2023-07-17","close":12100.0},{"date":"2023-07-18","close":12835.0},{"date":"2023-07-19","close":13540.0},{"date":"2023-07-20","close":13730.0},{"date":"2023-07-21","close":14035.0},{"date":"2023-07-24","close":14305.0},{"date":"2023-07-25","close":15255.0},{"date":"2023-07-26","close":13920.0},{"date":"2023-07-27","close":12900.0},{"date":"2023-07-28","close":13825.0},{"date":"2023-07-31","close":14775.0},{"date":"2023-08-01","close":14670.0},{"date":"2023-08-02","close":13405.0},{"date":"2023-08-03","close":14090.0},{"date":"2023-08-04","close":13810.0},{"date":"2023-08-07","close":12710.0},{"date":"2023-08-08","close":12645.0},{"date":"2023-08-09","close":13240.0},{"date":"2023-08-10","close":13355.0},{"date":"2023-08-11","close":13090.0},{"date":"2023-08-14","close":12620.0},{"date":"2023-08-16","close":11975.0},{"date":"2023-08-17","close":12470.0},{"date":"2023-08-18","close":12145.0},{"date":"2023-08-21","close":12645.0},{"date":"2023-08-22","close":12950.0},{"date":"2023-08-23","close":12400.0},{"date":"2023-08-24","close":12955.0},{"date":"2023-08-25","close":12945.0},{"date":"2023-08-28","close":13155.0},{"date":"2023-08-29","close":13215.0},{"date":"2023-08-30","close":13355.0},{"date":"2023-08-31","close":13365.0},{"date":"2023-09-01","close":12950.0},{"date":"2023-09-04","close":12830.0},{"date":"2023-09-05","close":12655.0},{"date":"2023-09-06","close":12420.0},{"date":"2023-09-07","close":12000.0},{"date":"2023-09-08","close":12270.0},{"date":"2023-09-11","close":12140.0},{"date":"2023-09-12","close":11870.0},{"date":"2023-09-13","close":11520.0},{"date":"2023-09-14","close":11905.0},{"date":"2023-09-15","close":11900.0},{"date":"2023-09-18","close":11720.0},{"date":"2023-09-19","close":11575.0},{"date":"2023-09-20","close":11720.0},{"date":"2023-09-21","close":11185.0},{"date":"2023-09-22","close":11155.0},{"date":"2023-09-25","close":10695.0},{"date":"2023-09-26","close":10400.0},{"date":"2023-09-27","close":10695.0},{"date":"2023-10-04","close":9810.0},{"date":"2023-10-05","close":9765.0},{"date":"2023-10-06","close":10020.0},{"date":"2023-10-10","close":9475.0},{"date":"2023-10-11","close":10045.0},{"date":"2023-10-12","close":10590.0},{"date":"2023-10-13","close":10225.0},{"date":"2023-10-16","close":10040.0},{"date":"2023-10-17","close":10225.0},{"date":"2023-10-18","close":9910.0},{"date":"2023-10-19","close":9350.0},{"date":"2023-10-20","close":8980.0},{"date":"2023-10-23","close":8915.0},{"date":"2023-10-24","close":9470.0},{"date":"2023-10-25","close":8885.0},{"date":"2023-10-26","close":8225.0},{"date":"2023-10-27","close":8405.0},{"date":"2023-10-30","close":8555.0},{"date":"2023-10-31","close":7980.0},{"date":"2023-11-01","close":7970.0},{"date":"2023-11-02","close":8800.0},{"date":"2023-11-03","close":8900.0},{"date":"2023-11-06","close":11320.0},{"date":"2023-11-07","close":10325.0},{"date":"2023-11-08","close":9805.0},{"date":"2023-11-09","close":9650.0},{"date":"2023-11-10","close":9260.0},{"date":"2023-11-13","close":8950.0},{"date":"2023-11-14","close":9455.0},{"date":"2023-11-15","close":9775.0},{"date":"2023-11-16","close":9730.0},{"date":"2023-11-17","close":9300.0},{"date":"2023-11-20","close":9735.0},{"date":"2023-11-21","close":9775.0},{"date":"2023-11-22","close":9635.0},{"date":"2023-11-23","close":9720.0},{"date":"2023-11-24","close":9565.0},{"date":"2023-11-27","close":9480.0},{"date":"2023-11-28","close":9730.0},{"date":"2023-11-29","close":9905.0},{"date":"2023-11-30","close":10170.0},{"date":"2023-12-01","close":10080.0},{"date":"2023-12-04","close":10130.0},{"date":"2023-12-05","close":9755.0},{"date":"2023-12-06","close":9920.0},{"date":"2023-12-07","close":9730.0},{"date":"2023-12-08","close":10250.0},{"date":"2023-12-11","close":10400.0},{"date":"2023-12-12","close":10515.0},{"date":"2023-12-13","close":10160.0},{"date":"2023-12-14","close":10530.0},{"date":"2023-12-15","close":10615.0},{"date":"2023-12-18","close":10975.0},{"date":"2023-12-19","close":11300.0},{"date":"2023-12-20","close":11390.0},{"date":"2023-12-21","close":11225.0},{"date":"2023-12-22","close":10975.0},{"date":"2023-12-26","close":10780.0},{"date":"2023-12-27","close":11195.0},{"date":"2023-12-28","close":11370.0},{"date":"2024-01-02","close":11575.0},{"date":"2024-01-03","close":11115.0},{"date":"2024-01-04","close":10930.0},{"date":"2024-01-05","close":11300.0},{"date":"2024-01-08","close":11270.0},{"date":"2024-01-09","close":11400.0},{"date":"2024-01-10","close":11080.0},{"date":"2024-01-11","close":11355.0},{"date":"2024-01-12","close":10910.0},{"date":"2024-01-15","close":10575.0},{"date":"2024-01-16","close":10460.0},{"date":"2024-01-17","close":9980.0},{"date":"2024-01-18","close":10080.0},{"date":"2024-01-19","close":9955.0},{"date":"2024-01-22","close":9715.0},{"date":"2024-01-23","close":9705.0},{"date":"2024-01-24","close":9580.0},{"date":"2024-01-25","close":9315.0},{"date":"2024-01-26","close":9795.0},{"date":"2024-01-29","close":9415.0},{"date":"2024-01-30","close":9480.0},{"date":"2024-01-31","close":9025.0},{"date":"2024-02-01","close":9150.0},{"date":"2024-02-02","close":9630.0},{"date":"2024-02-05","close":9330.0},{"date":"2024-02-06","close":9245.0},{"date":"2024-02-07","close":9440.0},{"date":"2024-02-08","close":9860.0},{"date":"2024-02-13","close":10285.0},{"date":"2024-02-14","close":10410.0},{"date":"2024-02-15","close":10540.0},{"date":"2024-02-16","close":10580.0},{"date":"2024-02-19","close":10650.0},{"date":"2024-02-20","close":10795.0},{"date":"2024-02-21","close":10860.0},{"date":"2024-02-22","close":10995.0},{"date":"2024-02-23","close":11035.0},{"date":"2024-02-26","close":11165.0},{"date":"2024-02-27","close":10780.0},{"date":"2024-02-28","close":11135.0},{"date":"2024-02-29","close":11320.0},{"date":"2024-03-04","close":11705.0},{"date":"2024-03-05","close":11595.0},{"date":"2024-03-06","close":11700.0},{"date":"2024-03-07","close":11525.0},{"date":"2024-03-08","close":12000.0},{"date":"2024-03-11","close":12115.0},{"date":"2024-03-12","close":12690.0},{"date":"2024-03-13","close":12610.0},{"date":"2024-03-14","close":12625.0},{"date":"2024-03-15","close":12290.0},{"date":"2024-03-18","close":12725.0},{"date":"2024-03-19","close":12750.0},{"date":"2024-03-20","close":12690.0},{"date":"2024-03-21","close":13240.0},{"date":"2024-03-22","close":13270.0},{"date":"2024-03-25","close":13800.0},{"date":"2024-03-26","close":13970.0},{"date":"2024-03-27","close":13730.0},{"date":"2024-03-28","close":13630.0},{"date":"2024-03-29","close":13325.0},{"date":"2024-04-01","close":13410.0},{"date":"2024-04-02","close":12565.0},{"date":"2024-04-03","close":12110.0},{"date":"2024-04-04","close":12120.0},{"date":"2024-04-05","close":11740.0},{"date":"2024-04-08","close":11560.0},{"date":"2024-04-09","close":11545.0},{"date":"2024-04-11","close":11525.0},{"date":"2024-04-12","close":11455.0},{"date":"2024-04-15","close":11380.0},{"date":"2024-04-16","close":10885.0},{"date":"2024-04-17","close":10715.0},{"date":"2024-04-18","close":11350.0},{"date":"2024-04-19","close":11080.0},{"date":"2024-04-22","close":11320.0},{"date":"2024-04-23","close":11310.0},{"date":"2024-04-24","close":11830.0},{"date":"2024-04-25","close":11510.0},{"date":"2024-04-26","close":11630.0},{"date":"2024-04-29","close":11955.0},{"date":"2024-04-30","close":11935.0},{"date":"2024-05-02","close":11845.0},{"date":"2024-05-03","close":11720.0},{"date":"2024-05-07","close":11810.0},{"date":"2024-05-08","close":11830.0},{"date":"2024-05-09","close":11685.0},{"date":"2024-05-10","close":11485.0},{"date":"2024-05-13","close":11070.0},{"date":"2024-05-14","close":11250.0},{"date":"2024-05-16","close":11400.0},{"date":"2024-05-17","close":10380.0},{"date":"2024-05-20","close":10420.0},{"date":"2024-05-21","close":10420.0},{"date":"2024-05-22","close":10460.0},{"date":"2024-05-23","close":10390.0},{"date":"2024-05-24","close":10195.0},{"date":"2024-05-27","close":10525.0},{"date":"2024-05-28","close":10495.0},{"date":"2024-05-29","close":10125.0},{"date":"2024-05-30","close":9980.0},{"date":"2024-05-31","close":10180.0},{"date":"2024-06-03","close":10305.0},{"date":"2024-06-04","close":10515.0},{"date":"2024-06-05","close":10805.0},{"date":"2024-06-07","close":11340.0},{"date":"2024-06-10","close":11090.0},{"date":"2024-06-11","close":11350.0},{"date":"2024-06-12","close":11350.0},{"date":"2024-06-13","close":11300.0},{"date":"2024-06-14","close":10970.0},{"date":"2024-06-17","close":10945.0},{"date":"2024-06-18","close":10945.0},{"date":"2024-06-19","close":10980.0},{"date":"2024-06-20","close":10855.0},{"date":"2024-06-21","close":10815.0},{"date":"2024-06-24","close":10530.0},{"date":"2024-06-25","close":10605.0},{"date":"2024-06-26","close":10510.0},{"date":"2024-06-27","close":10530.0},{"date":"2024-06-28","close":10540.0},{"date":"2024-07-01","close":10905.0},{"date":"2024-07-02","close":10360.0},{"date":"2024-07-03","close":10870.0},{"date":"2024-07-04","close":11055.0},{"date":"2024-07-05","close":11450.0},{"date":"2024-07-08","close":11730.0},{"date":"2024-07-09","close":11745.0},{"date":"2024-07-10","close":11645.0},{"date":"2024-07-11","close":11435.0},{"date":"2024-07-12","close":11370.0},{"date":"2024-07-15","close":11420.0},{"date":"2024-07-16","close":11035.0},{"date":"2024-07-17","close":10680.0},{"date":"2024-07-18","close":10570.0},{"date":"2024-07-19","close":10740.0},{"date":"2024-07-22","close":10210.0},{"date":"2024-07-23","close":10275.0},{"date":"2024-07-24","close":10360.0},{"date":"2024-07-25","close":9935.0},{"date":"2024-07-26","close":9910.0},{"date":"2024-07-29","close":10170.0},{"date":"2024-07-30","close":10190.0},{"date":"2024-07-31","close":10140.0},{"date":"2024-08-01","close":10430.0},{"date":"2024-08-02","close":9530.0},{"date":"2024-08-05","close":7700.0},{"date":"2024-08-06","close":8410.0},{"date":"2024-08-07","close":8740.0},{"date":"2024-08-08","close":8585.0},{"date":"2024-08-09","close":9075.0},{"date":"2024-08-12","close":9180.0},{"date":"2024-08-13","close":9055.0},{"date":"2024-08-14","close":9285.0},{"date":"2024-08-16","close":9655.0},{"date":"2024-08-19","close":9350.0},{"date":"2024-08-20","close":9540.0},{"date":"2024-08-21","close":9285.0},{"date":"2024-08-22","close":9190.0},{"date":"2024-08-23","close":9280.0},{"date":"2024-08-26","close":9095.0},{"date":"2024-08-27","close":8975.0},{"date":"2024-08-28","close":8970.0},{"date":"2024-08-29","close":8830.0},{"date":"2024-08-30","close":9155.0},{"date":"2024-09-02","close":9265.0},{"date":"2024-09-03","close":8950.0},{"date":"2024-09-04","close":8205.0},{"date":"2024-09-05","close":8085.0},{"date":"2024-09-06","close":7630.0},{"date":"2024-09-09","close":7795.0},{"date":"2024-09-10","close":7520.0},{"date":"2024-09-11","close":7595.0},{"date":"2024-09-12","close":8145.0},{"date":"2024-09-13","close":8170.0},{"date":"2024-09-19","close":8350.0},{"date":"2024-09-20","close":8635.0},{"date":"2024-09-23","close":8865.0},{"date":"2024-09-24","close":9240.0},{"date":"2024-09-25","close":8900.0},{"date":"2024-09-26","close":9410.0},{"date":"2024-09-27","close":9250.0},{"date":"2024-09-30","close":9010.0},{"date":"2024-10-02","close":9075.0},{"date":"2024-10-04","close":9320.0},{"date":"2024-10-07","close":9570.0},{"date":"2024-10-08","close":9560.0},{"date":"2024-10-10","close":9475.0},{"date":"2024-10-11","close":9255.0},{"date":"2024-10-14","close":9170.0},{"date":"2024-10-15","close":9300.0},{"date":"2024-10-16","close":9030.0},{"date":"2024-10-17","close":9010.0},{"date":"2024-10-18","close":8680.0},{"date":"2024-10-21","close":8960.0},{"date":"2024-10-22","close":8380.0},{"date":"2024-10-23","close":8610.0},{"date":"2024-10-24","close":8365.0},{"date":"2024-10-25","close":8215.0},{"date":"2024-10-28","close":8600.0},{"date":"2024-10-29","close":8765.0},{"date":"2024-10-30","close":8535.0},{"date":"2024-10-31","close":8690.0},{"date":"2024-11-01","close":8285.0},{"date":"2024-11-04","close":9135.0},{"date":"2024-11-05","close":8960.0},{"date":"2024-11-06","close":8680.0},{"date":"2024-11-07","close":8360.0},{"date":"2024-11-08","close":8660.0},{"date":"2024-11-11","close":8400.0},{"date":"2024-11-12","close":8140.0},{"date":"2024-11-13","close":7665.0},{"date":"2024-11-14","close":7450.0},{"date":"2024-11-15","close":7575.0},{"date":"2024-11-18","close":7685.0},{"date":"2024-11-19","close":7395.0},{"date":"2024-11-20","close":7260.0},{"date":"2024-11-21","close":7275.0},{"date":"2024-11-22","close":6980.0},{"date":"2024-11-25","close":7565.0},{"date":"2024-11-26","close":7280.0},{"date":"2024-11-27","close":7225.0},{"date":"2024-11-28","close":7255.0},{"date":"2024-11-29","close":6850.0},{"date":"2024-12-02","close":6890.0},{"date":"2024-12-03","close":7220.0},{"date":"2024-12-04","close":7005.0},{"date":"2024-12-05","close":6910.0},{"date":"2024-12-06","close":6820.0},{"date":"2024-12-09","close":6180.0},{"date":"2024-12-10","close":6730.0},{"date":"2024-12-11","close":6780.0},{"date":"2024-12-12","close":6995.0},{"date":"2024-12-13","close":7075.0},{"date":"2024-12-16","close":7080.0},{"date":"2024-12-17","close":6935.0},{"date":"2024-12-18","close":7015.0},{"date":"2024-12-19","close":6650.0},{"date":"2024-12-20","close":6345.0},{"date":"2024-12-23","close":6535.0},{"date":"2024-12-24","close":6610.0},{"date":"2024-12-26","close":6565.0},{"date":"2024-12-27","close":6420.0},{"date":"2024-12-30","close":6660.0},{"date":"2025-01-02","close":6720.0},{"date":"2025-01-03","close":7220.0},{"date":"2025-01-06","close":7450.0},{"date":"2025-01-07","close":7480.0},{"date":"2025-01-08","close":7520.0},{"date":"2025-01-09","close":7545.0},{"date":"2025-01-10","close":7415.0},{"date":"2025-01-13","close":7145.0},{"date":"2025-01-14","close":7420.0},{"date":"2025-01-15","close":7265.0},{"date":"2025-01-16","close":7570.0},{"date":"2025-01-17","close":7580.0},{"date":"2025-01-20","close":7685.0},{"date":"2025-01-21","close":7675.0},{"date":"2025-01-22","close":7835.0},{"date":"2025-01-23","close":7740.0},{"date":"2025-01-24","close":7870.0},{"date":"2025-01-31","close":7890.0},{"date":"2025-02-03","close":7275.0},{"date":"2025-02-04","close":7625.0},{"date":"2025-02-05","close":7890.0},{"date":"2025-02-06","close":8110.0},{"date":"2025-02-07","close":8185.0},{"date":"2025-02-10","close":8290.0},{"date":"2025-02-11","close":8245.0},{"date":"2025-02-12","close":8190.0},{"date":"2025-02-13","close":8235.0},{"date":"2025-02-14","close":8475.0},{"date":"2025-02-17","close":8735.0},{"date":"2025-02-18","close":8825.0},{"date":"2025-02-19","close":8940.0},{"date":"2025-02-20","close":8715.0},{"date":"2025-02-21","close":8915.0},{"date":"2025-02-24","close":8960.0},{"date":"2025-02-25","close":8850.0},{"date":"2025-02-26","close":8870.0},{"date":"2025-02-27","close":8990.0},{"date":"2025-02-28","close":8250.0},{"date":"2025-03-04","close":8150.0},{"date":"2025-03-05","close":8295.0},{"date":"2025-03-06","close":7920.0},{"date":"2025-03-07","close":7745.0},{"date":"2025-03-10","close":7655.0},{"date":"2025-03-11","close":7525.0},{"date":"2025-03-12","close":7635.0},{"date":"2025-03-13","close":7475.0},{"date":"2025-03-14","close":7690.0},{"date":"2025-03-17","close":8075.0},{"date":"2025-03-18","close":8145.0},{"date":"2025-03-19","close":7930.0},{"date":"2025-03-20","close":7520.0},{"date":"2025-03-21","close":7260.0},{"date":"2025-03-24","close":7395.0},{"date":"2025-03-25","close":7165.0},{"date":"2025-03-26","close":7275.0},{"date":"2025-03-27","close":7070.0},{"date":"2025-03-28","close":6790.0},{"date":"2025-03-31","close":6405.0},{"date":"2025-04-01","close":6760.0},{"date":"2025-04-02","close":6575.0},{"date":"2025-04-03","close":6545.0},{"date":"2025-04-04","close":6640.0},{"date":"2025-04-07","close":5890.0},{"date":"2025-04-08","close":6050.0},{"date":"2025-04-09","close":5730.0},{"date":"2025-04-10","close":6430.0},{"date":"2025-04-11","close":6655.0},{"date":"2025-04-14","close":6920.0},{"date":"2025-04-15","close":6925.0},{"date":"2025-04-16","close":6550.0},{"date":"2025-04-17","close":6845.0},{"date":"2025-04-18","close":6985.0},{"date":"2025-04-21","close":6900.0},{"date":"2025-04-22","close":6890.0},{"date":"2025-04-23","close":7190.0},{"date":"2025-04-24","close":7160.0},{"date":"2025-04-25","close":7185.0},{"date":"2025-04-28","close":6965.0},{"date":"2025-04-29","close":7090.0},{"date":"2025-04-30","close":6890.0},{"date":"2025-05-02","close":7030.0},{"date":"2025-05-07","close":6950.0},{"date":"2025-05-08","close":7055.0},{"date":"2025-05-09","close":6890.0},{"date":"2025-05-12","close":6910.0},{"date":"2025-05-13","close":7055.0},{"date":"2025-05-14","close":7135.0},{"date":"2025-05-15","close":7025.0},{"date":"2025-05-16","close":6840.0},{"date":"2025-05-19","close":6630.0},{"date":"2025-05-20","close":6575.0},{"date":"2025-05-21","close":6735.0},{"date":"2025-05-22","close":6700.0},{"date":"2025-05-23","close":6665.0},{"date":"2025-05-26","close":6855.0},{"date":"2025-05-27","close":6970.0},{"date":"2025-05-28","close":7005.0},{"date":"2025-05-29","close":7170.0},{"date":"2025-05-30","close":7145.0},{"date":"2025-06-02","close":7280.0},{"date":"2025-06-04","close":7385.0},{"date":"2025-06-05","close":7475.0},{"date":"2025-06-09","close":7650.0},{"date":"2025-06-10","close":7885.0},{"date":"2025-06-11","close":8250.0},{"date":"2025-06-12","close":8310.0},{"date":"2025-06-13","close":7820.0},{"date":"2025-06-16","close":7920.0},{"date":"2025-06-17","close":7845.0},{"date":"2025-06-18","close":7890.0},{"date":"2025-06-19","close":7965.0},{"date":"2025-06-20","close":8215.0},{"date":"2025-06-23","close":8020.0},{"date":"2025-06-24","close":8375.0},{"date":"2025-06-25","close":8335.0},{"date":"2025-06-26","close":8130.0},{"date":"2025-06-27","close":8015.0},{"date":"2025-06-30","close":7985.0},{"date":"2025-07-01","close":7970.0},{"date":"2025-07-02","close":8060.0},{"date":"2025-07-03","close":8335.0},{"date":"2025-07-04","close":7870.0},{"date":"2025-07-07","close":7980.0},{"date":"2025-07-08","close":8080.0},{"date":"2025-07-09","close":8165.0},{"date":"2025-07-10","close":8410.0},{"date":"2025-07-11","close":8470.0},{"date":"2025-07-14","close":8470.0},{"date":"2025-07-15","close":8880.0},{"date":"2025-07-16","close":8910.0},{"date":"2025-07-17","close":9210.0},{"date":"2025-07-18","close":9380.0},{"date":"2025-07-21","close":9350.0},{"date":"2025-07-22","close":9100.0},{"date":"2025-07-23","close":9180.0},{"date":"2025-07-24","close":9150.0},{"date":"2025-07-25","close":9015.0},{"date":"2025-07-28","close":9055.0},{"date":"2025-07-29","close":8970.0},{"date":"2025-07-30","close":8930.0},{"date":"2025-07-31","close":8995.0},{"date":"2025-08-01","close":8160.0},{"date":"2025-08-04","close":8405.0},{"date":"2025-08-05","close":8785.0},{"date":"2025-08-06","close":8920.0},{"date":"2025-08-07","close":8890.0},{"date":"2025-08-08","close":8960.0},{"date":"2025-08-11","close":9095.0},{"date":"2025-08-12","close":8975.0},{"date":"2025-08-13","close":9285.0},{"date":"2025-08-14","close":9320.0},{"date":"2025-08-18","close":8865.0},{"date":"2025-08-19","close":8660.0},{"date":"2025-08-20","close":8510.0},{"date":"2025-08-21","close":8410.0},{"date":"2025-08-22","close":8520.0},{"date":"2025-08-25","close":8865.0},{"date":"2025-08-26","close":8960.0},{"date":"2025-08-27","close":8960.0},{"date":"2025-08-28","close":8810.0},{"date":"2025-08-29","close":8720.0},{"date":"2025-09-01","close":8550.0},{"date":"2025-09-02","close":8700.0},{"date":"2025-09-03","close":8725.0},{"date":"2025-09-04","close":8865.0},{"date":"2025-09-05","close":9050.0},{"date":"2025-09-08","close":9230.0},{"date":"2025-09-09","close":9315.0},{"date":"2025-09-10","close":9460.0},{"date":"2025-09-11","close":9480.0},{"date":"2025-09-12","close":9815.0},{"date":"2025-09-15","close":9925.0},{"date":"2025-09-16","close":9945.0},{"date":"2025-09-17","close":9755.0},{"date":"2025-09-18","close":9945.0},{"date":"2025-09-19","close":10125.0},{"date":"2025-09-22","close":10540.0},{"date":"2025-09-23","close":10410.0},{"date":"2025-09-24","close":10080.0},{"date":"2025-09-25","close":9850.0},{"date":"2025-09-26","close":9465.0},{"date":"2025-09-29","close":9715.0},{"date":"2025-09-30","close":9605.0},{"date":"2025-10-01","close":9645.0},{"date":"2025-10-02","close":9820.0},{"date":"2025-10-10","close":9910.0},{"date":"2025-10-13","close":9905.0},{"date":"2025-10-14","close":9590.0},{"date":"2025-10-15","close":9840.0},{"date":"2025-10-16","close":9940.0},{"date":"2025-10-17","close":10070.0},{"date":"2025-10-20","close":10570.0},{"date":"2025-10-21","close":10505.0},{"date":"2025-10-22","close":10735.0},{"date":"2025-10-23","close":10525.0},{"date":"2025-10-24","close":10835.0},{"date":"2025-10-27","close":11645.0},{"date":"2025-10-28","close":11645.0},{"date":"2025-10-29","close":11550.0},{"date":"2025-10-30","close":11325.0},{"date":"2025-10-31","close":11580.0},{"date":"2025-11-03","close":12080.0},{"date":"2025-11-04","close":12650.0},{"date":"2025-11-05","close":11925.0},{"date":"2025-11-06","close":11895.0},{"date":"2025-11-07","close":11225.0},{"date":"2025-11-10","close":11410.0},{"date":"2025-11-11","close":11290.0},{"date":"2025-11-12","close":12090.0},{"date":"2025-11-13","close":12570.0},{"date":"2025-11-14","close":11995.0},{"date":"2025-11-17","close":12130.0},{"date":"2025-11-18","close":11575.0},{"date":"2025-11-19","close":11250.0},{"date":"2025-11-20","close":11850.0},{"date":"2025-11-21","close":11025.0},{"date":"2025-11-24","close":10650.0},{"date":"2025-11-25","close":10565.0},{"date":"2025-11-26","close":11135.0},{"date":"2025-11-27","close":11160.0},{"date":"2025-11-28","close":12185.0},{"date":"2025-12-01","close":12590.0},{"date":"2025-12-02","close":12595.0},{"date":"2025-12-03","close":12555.0},{"date":"2025-12-04","close":12385.0},{"date":"2025-12-05","close":11975.0},{"date":"2025-12-08","close":12255.0},{"date":"2025-12-09","close":12290.0},{"date":"2025-12-10","close":12410.0},{"date":"2025-12-11","close":12195.0},{"date":"2025-12-12","close":12080.0},{"date":"2025-12-15","close":12040.0},{"date":"2025-12-16","close":11395.0},{"date":"2025-12-17","close":11285.0},{"date":"2025-12-18","close":10915.0},{"date":"2025-12-19","close":11245.0},{"date":"2025-12-22","close":11520.0},{"date":"2025-12-23","close":11345.0},{"date":"2025-12-24","close":11265.0},{"date":"2025-12-26","close":11425.0},{"date":"2025-12-29","close":11680.0},{"date":"2025-12-30","close":11455.0},{"date":"2026-01-02","close":12000.0},{"date":"2026-01-05","close":12260.0},{"date":"2026-01-06","close":12340.0},{"date":"2026-01-07","close":12115.0},{"date":"2026-01-08","close":12095.0},{"date":"2026-01-09","close":12115.0},{"date":"2026-01-12","close":12010.0},{"date":"2026-01-13","close":12040.0},{"date":"2026-01-14","close":11800.0},{"date":"2026-01-15","close":11990.0},{"date":"2026-01-16","close":12240.0},{"date":"2026-01-19","close":12470.0},{"date":"2026-01-20","close":12575.0},{"date":"2026-01-21","close":11420.0},{"date":"2026-01-22","close":12040.0},{"date":"2026-01-23","close":13115.0},{"date":"2026-01-26","close":16125.0},{"date":"2026-01-27","close":16955.0},{"date":"2026-01-28","close":19445.0},{"date":"2026-01-29","close":20680.0},{"date":"2026-01-30","close":19720.0},{"date":"2026-02-02","close":17460.0},{"date":"2026-02-03","close":18995.0},{"date":"2026-02-04","close":18765.0},{"date":"2026-02-05","close":17110.0},{"date":"2026-02-06","close":16000.0},{"date":"2026-02-09","close":17820.0},{"date":"2026-02-10","close":16945.0},{"date":"2026-02-11","close":16900.0},{"date":"2026-02-12","close":17410.0},{"date":"2026-02-13","close":16660.0},{"date":"2026-02-19","close":19125.0},{"date":"2026-02-20","close":18890.0},{"date":"2026-02-23","close":18380.0},{"date":"2026-02-24","close":18715.0},{"date":"2026-02-25","close":18755.0},{"date":"2026-02-26","close":20305.0},{"date":"2026-02-27","close":20455.0},{"date":"2026-03-03","close":18400.0},{"date":"2026-03-04","close":13300.0},{"date":"2026-03-05","close":16725.0},{"date":"2026-03-06","close":18220.0},{"date":"2026-03-09","close":16965.0},{"date":"2026-03-10","close":17480.0},{"date":"2026-03-11","close":16825.0},{"date":"2026-03-12","close":16945.0},{"date":"2026-03-13","close":17150.0},{"date":"2026-03-16","close":16700.0},{"date":"2026-03-17","close":16705.0},{"date":"2026-03-18","close":17660.0},{"date":"2026-03-19","close":16900.0},{"date":"2026-03-20","close":17430.0},{"date":"2026-03-23","close":15575.0},{"date":"2026-03-24","close":16230.0},{"date":"2026-03-25","close":17350.0},{"date":"2026-03-26","close":16660.0},{"date":"2026-03-27","close":16930.0},{"date":"2026-03-30","close":15890.0},{"date":"2026-03-31","close":14120.0},{"date":"2026-04-01","close":15715.0},{"date":"2026-04-02","close":13895.0},{"date":"2026-04-03","close":13865.0},{"date":"2026-04-06","close":13450.0},{"date":"2026-04-07","close":13325.0},{"date":"2026-04-08","close":14730.0},{"date":"2026-04-09","close":14315.0},{"date":"2026-04-10","close":14525.0},{"date":"2026-04-13","close":14505.0},{"date":"2026-04-14","close":14805.0},{"date":"2026-04-15","close":15870.0},{"date":"2026-04-16","close":16105.0},{"date":"2026-04-17","close":16095.0},{"date":"2026-04-20","close":16345.0},{"date":"2026-04-21","close":16680.0},{"date":"2026-04-22","close":16605.0},{"date":"2026-04-23","close":16360.0},{"date":"2026-04-24","close":17320.0},{"date":"2026-04-27","close":17975.0},{"date":"2026-04-28","close":17505.0},{"date":"2026-04-29","close":17650.0},{"date":"2026-04-30","close":16615.0},{"date":"2026-05-04","close":17085.0},{"date":"2026-05-06","close":17195.0},{"date":"2026-05-07","close":16885.0},{"date":"2026-05-08","close":17005.0},{"date":"2026-05-11","close":16910.0},{"date":"2026-05-12","close":15980.0},{"date":"2026-05-13","close":16010.0},{"date":"2026-05-14","close":16560.0},{"date":"2026-05-15","close":14995.0},{"date":"2026-05-18","close":14275.0},{"date":"2026-05-19","close":13720.0},{"date":"2026-05-20","close":12895.0},{"date":"2026-05-21","close":14280.0},{"date":"2026-05-22","close":16135.0},{"date":"2026-05-26","close":16495.0},{"date":"2026-05-27","close":15660.0},{"date":"2026-05-28","close":15100.0},{"date":"2026-05-29","close":14475.0},{"date":"2026-06-01","close":14060.0},{"date":"2026-06-02","close":13330.0},{"date":"2026-06-04","close":14245.0},{"date":"2026-06-05","close":12690.0},{"date":"2026-06-08","close":10170.0},{"date":"2026-06-09","close":11315.0},{"date":"2026-06-10","close":11050.0},{"date":"2026-06-11","close":12570.0},{"date":"2026-06-12","close":13000.0},{"date":"2026-06-15","close":13420.0},{"date":"2026-06-16","close":12665.0},{"date":"2026-06-17","close":13260.0},{"date":"2026-06-18","close":12430.0},{"date":"2026-06-19","close":11555.0},{"date":"2026-06-22","close":12085.0},{"date":"2026-06-23","close":10175.0},{"date":"2026-06-24","close":10570.0},{"date":"2026-06-25","close":10030.0},{"date":"2026-06-26","close":9230.0},{"date":"2026-06-29","close":10920.0},{"date":"2026-06-30","close":10735.0},{"date":"2026-07-01","close":10850.0},{"date":"2026-07-02","close":9320.0},{"date":"2026-07-03","close":9050.0},{"date":"2026-07-06","close":8465.0},{"date":"2026-07-07","close":8225.0},{"date":"2026-07-08","close":7200.0},{"date":"2026-07-09","close":7345.0},{"date":"2026-07-10","close":7990.0},{"date":"2026-07-13","close":7340.0},{"date":"2026-07-14","close":6930.0},{"date":"2026-07-15","close":7850.0},{"date":"2026-07-16","close":6985.0},{"date":"2026-07-20","close":6035.0},{"date":"2026-07-21","close":6060.0},{"date":"2026-07-22","close":5930.0},{"date":"2026-07-23","close":6740.0},{"date":"2026-07-24","close":5875.0},{"date":"2026-07-27","close":6260.0},{"date":"2026-07-28","close":5245.0},{"date":"2026-07-29","close":4605.0},{"date":"2026-07-30","close":4120.0},{"date":"2026-07-31","close":5220.0},{"date":"2026-08-03","close":5600.0},{"date":"2026-08-04","close":6345.0},{"date":"2026-08-05","close":6540.0},{"date":"2026-08-06","close":6615.0},{"date":"2026-08-07","close":6650.0},{"date":"2026-08-10","close":7750.0},{"date":"2026-08-11","close":7750.0},{"date":"2026-08-12","close":7680.0},{"date":"2026-08-13","close":7810.0},{"date":"2026-08-14","close":7815.0},{"date":"2026-08-18","close":7155.0},{"date":"2026-08-19","close":7190.0},{"date":"2026-08-20","close":7580.0},{"date":"2026-08-21","close":6745.0},{"date":"2026-08-24","close":7010.0},{"date":"2026-08-25","close":7220.0},{"date":"2026-08-26","close":7105.0},{"date":"2026-08-27","close":7440.0},{"date":"2026-08-28","close":7395.0},{"date":"2026-08-31","close":7260.0},{"date":"2026-09-01","close":6855.0},{"date":"2026-09-02","close":6540.0},{"date":"2026-09-03","close":6220.0},{"date":"2026-09-04","close":6725.0},{"date":"2026-09-07","close":6900.0},{"date":"2026-09-08","close":6570.0},{"date":"2026-09-09","close":6965.0},{"date":"2026-09-10","close":7230.0},{"date":"2026-09-11","close":6720.0},{"date":"2026-09-14","close":6450.0},{"date":"2026-09-15","close":6555.0},{"date":"2026-09-16","close":6625.0},{"date":"2026-09-17","close":6660.0},{"date":"2026-09-18","close":6695.0},{"date":"2026-09-21","close":6905.0},{"date":"2026-09-22","close":6775.0},{"date":"2026-09-23","close":6980.0},{"date":"2026-09-28","close":6960.0},{"date":"2026-09-29","close":7130.0},{"date":"2026-09-30","close":7295.0},{"date":"2026-10-01","close":8150.0},{"date":"2026-10-02","close":8035.0},{"date":"2026-10-06","close":8710.0},{"date":"2026-10-07","close":8180.0},{"date":"2026-10-08","close":8000.0},{"date":"2026-10-12","close":7175.0},{"date":"2026-10-13","close":7000.0},{"date":"2026-10-14","close":6700.0},{"date":"2026-10-15","close":5580.0},{"date":"2026-10-16","close":6095.0},{"date":"2026-10-19","close":6435.0},{"date":"2026-10-20","close":5880.0},{"date":"2026-10-21","close":6045.0},{"date":"2026-10-22","close":5510.0},{"date":"2026-10-23","close":5075.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":11649480.0,"foreign_net":-990894.0,"institution_net":-10658586.0},{"date":"2026-10-21","retail_net":-6427153.0,"foreign_net":1316240.0,"institution_net":5110913.0},{"date":"2026-10-20","retail_net":13356696.0,"foreign_net":-943232.0,"institution_net":-12413464.0},{"date":"2026-10-19","retail_net":361898.0,"foreign_net":-231166.0,"institution_net":-130732.0},{"date":"2026-10-16","retail_net":-8803782.0,"foreign_net":1138164.0,"institution_net":7665618.0},{"date":"2026-10-15","retail_net":34760705.0,"foreign_net":382829.0,"institution_net":-35143534.0},{"date":"2026-10-14","retail_net":4374881.0,"foreign_net":-778666.0,"institution_net":-3596215.0},{"date":"2026-10-13","retail_net":15302980.0,"foreign_net":884049.0,"institution_net":-16187029.0},{"date":"2026-10-12","retail_net":16031806.0,"foreign_net":-274296.0,"institution_net":-15757510.0},{"date":"2026-10-08","retail_net":1845026.0,"foreign_net":355818.0,"institution_net":-2200844.0},{"date":"2026-10-07","retail_net":5814180.0,"foreign_net":-584732.0,"institution_net":-5229448.0},{"date":"2026-10-06","retail_net":-11598726.0,"foreign_net":1002180.0,"institution_net":10596546.0},{"date":"2026-10-02","retail_net":2231803.0,"foreign_net":-947712.0,"institution_net":-1284091.0},{"date":"2026-10-01","retail_net":-14668774.0,"foreign_net":602093.0,"institution_net":14066681.0},{"date":"2026-09-30","retail_net":-5127698.0,"foreign_net":-333196.0,"institution_net":5460894.0},{"date":"2026-09-29","retail_net":-3203405.0,"foreign_net":1103179.0,"institution_net":2100226.0},{"date":"2026-09-28","retail_net":-5797966.0,"foreign_net":528502.0,"institution_net":5269464.0},{"date":"2026-09-23","retail_net":-6817133.0,"foreign_net":164914.0,"institution_net":6652219.0},{"date":"2026-09-22","retail_net":2479203.0,"foreign_net":-193865.0,"institution_net":-2285338.0},{"date":"2026-09-21","retail_net":-7281780.0,"foreign_net":1037358.0,"institution_net":6244422.0},{"date":"2026-09-18","retail_net":1704947.0,"foreign_net":60896.0,"institution_net":-1765843.0},{"date":"2026-09-17","retail_net":-2863237.0,"foreign_net":-1273172.0,"institution_net":4136409.0},{"date":"2026-09-16","retail_net":699752.0,"foreign_net":209719.0,"institution_net":-909471.0},{"date":"2026-09-15","retail_net":-2030651.0,"foreign_net":-488456.0,"institution_net":2519107.0},{"date":"2026-09-14","retail_net":5463791.0,"foreign_net":-1030149.0,"institution_net":-4433642.0},{"date":"2026-09-11","retail_net":12005844.0,"foreign_net":-778132.0,"institution_net":-11227712.0},{"date":"2026-09-10","retail_net":-6001772.0,"foreign_net":895070.0,"institution_net":5106702.0},{"date":"2026-09-09","retail_net":-8528486.0,"foreign_net":504120.0,"institution_net":8024366.0},{"date":"2026-09-08","retail_net":175409.0,"foreign_net":-1770893.0,"institution_net":1595484.0},{"date":"2026-09-07","retail_net":-5955473.0,"foreign_net":124803.0,"institution_net":5830670.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":11649480.0,"foreign_net":-990894.0,"institution_net":-10658586.0},"d3":{"retail_net":18579023.0,"foreign_net":-617886.0,"institution_net":-17961137.0},"d7":{"retail_net":49272725.0,"foreign_net":-106725.0,"institution_net":-49166000.0},"d14":{"retail_net":64231020.0,"foreign_net":930675.0,"institution_net":-65161695.0},"d30":{"retail_net":33152365.0,"foreign_net":-308627.0,"institution_net":-32843738.0}},"analysis":"최근 5일 외국인 순매수 28.91만, 기관 순매수 -1042.63만. 30일 누적: 외국인 -30.86만, 기관 -3284.37만.","foreign_flow":289112.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-10426251.0},"insider_trades":[],"price_analysis":{"current":5255.0,"low_30d":5010.0,"support":5387.0,"high_30d":8780.0,"change_1d":-4.6,"change_7d":-18.3,"change_30d":-20.0,"resistance":8403.0,"position_in_range":6.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 코스닥150레버리지","phase":"above-fold","symbol_resolved":true}