{"status":"ok","report":{"etf":{"aum":5319500000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":33.68},{"name":"SK하이닉스","ticker":"000660","weight":31.16},{"name":"삼성전자우","ticker":"005935","weight":3.88},{"name":"SK스퀘어","ticker":"402340","weight":3.42},{"name":"삼성전기","ticker":"009150","weight":2.58},{"name":"현대차","ticker":"005380","weight":1.52},{"name":"KB금융","ticker":"105560","weight":1.4},{"name":"신한지주","ticker":"055550","weight":1.04},{"name":"한화에어로스페이스","ticker":"012450","weight":0.92},{"name":"두산에너빌리티","ticker":"034020","weight":0.9}],"base_index":"MSCI Korea TR Index","aum_display":"5조 3,195억","expense_ratio":0.12,"dividend_yield":null,"holdings_count":10,"tracking_error":0.18},"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":"2026-10-23T09:33:37.403221+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":22.4,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.4,"direction":"higher_better","percentile":25}],"summary":"RSI 22","percentile":26}},"is_etf":true,"signals":[],"summary":"TIGER MSCI Korea TR(310970)은(는) MSCI Korea TR Index를 추종하는 ETF입니다, 순자산 5조 3,195억. 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":["RSI 22 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2529.0911848794494,"grade":"D","trend":"하락","atr_14":2007.142857142857,"rsi_14":22.420212765957444,"sma_20":45579.75,"sma_60":46363.583333333336,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 22.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2529.09)가 시그널선(-1669.13)을 하회합니다(데드크로스). 현재가가 SMA20(45580)과 SMA60(46364) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 36246~54914 (현재 위치 14%).","bb_lower":36245.65418144318,"bb_upper":54913.84581855682,"macd_signal":-1669.130348209534},"change_pct":0.27,"chart_data":[{"date":"2024-10-23","open":14550,"high":14780,"low":14520,"close":14750,"volume":318},{"date":"2024-10-24","open":14670,"high":14675,"low":14570,"close":14570,"volume":926},{"date":"2024-10-25","open":14680,"high":14680,"low":14545,"close":14595,"volume":424},{"date":"2024-10-28","open":14595,"high":14740,"low":14595,"close":14740,"volume":945},{"date":"2024-10-29","open":14690,"high":14765,"low":14655,"close":14765,"volume":58},{"date":"2024-10-30","open":14685,"high":14730,"low":14600,"close":14630,"volume":7702},{"date":"2024-10-31","open":14600,"high":14600,"low":14415,"close":14430,"volume":4594},{"date":"2024-11-01","open":14395,"high":14410,"low":14310,"close":14310,"volume":318},{"date":"2024-11-04","open":14360,"high":14620,"low":14360,"close":14620,"volume":1035},{"date":"2024-11-05","open":14490,"high":14555,"low":14465,"close":14485,"volume":99},{"date":"2024-11-06","open":14520,"high":14550,"low":14310,"close":14440,"volume":498},{"date":"2024-11-07","open":14360,"high":14495,"low":14310,"close":14430,"volume":10828},{"date":"2024-11-08","open":14575,"high":14575,"low":14395,"close":14420,"volume":2524},{"date":"2024-11-11","open":14390,"high":14390,"low":14170,"close":14215,"volume":1423},{"date":"2024-11-12","open":14175,"high":14175,"low":13870,"close":13900,"volume":4895},{"date":"2024-11-13","open":13870,"high":13875,"low":13500,"close":13535,"volume":1442},{"date":"2024-11-14","open":13540,"high":13610,"low":13450,"close":13450,"volume":1752},{"date":"2024-11-15","open":13450,"high":13665,"low":13405,"close":13615,"volume":1199},{"date":"2024-11-18","open":13770,"high":14065,"low":13770,"close":13925,"volume":2348},{"date":"2024-11-19","open":14005,"high":14005,"low":13920,"close":13945,"volume":210},{"date":"2024-11-20","open":13955,"high":14015,"low":13925,"close":13940,"volume":10002529},{"date":"2024-11-21","open":13940,"high":14100,"low":13900,"close":14030,"volume":733},{"date":"2024-11-22","open":14065,"high":14180,"low":14065,"close":14110,"volume":1378},{"date":"2024-11-25","open":14310,"high":14340,"low":14205,"close":14290,"volume":1319},{"date":"2024-11-26","open":14275,"high":14295,"low":14225,"close":14225,"volume":767},{"date":"2024-11-27","open":14205,"high":14225,"low":14045,"close":14055,"volume":14001542},{"date":"2024-11-28","open":14055,"high":14055,"low":13985,"close":14000,"volume":1414},{"date":"2024-11-29","open":14000,"high":14000,"low":13660,"close":13810,"volume":9462},{"date":"2024-12-02","open":13795,"high":13850,"low":13665,"close":13720,"volume":45159},{"date":"2024-12-03","open":13890,"high":13960,"low":13845,"close":13935,"volume":10009395},{"date":"2024-12-04","open":13760,"high":13810,"low":13620,"close":13760,"volume":6374},{"date":"2024-12-05","open":13730,"high":13765,"low":13590,"close":13620,"volume":10202115},{"date":"2024-12-06","open":13665,"high":13685,"low":13380,"close":13580,"volume":7405402},{"date":"2024-12-09","open":13445,"high":13445,"low":13260,"close":13260,"volume":4006964},{"date":"2024-12-10","open":13490,"high":13560,"low":13425,"close":13550,"volume":7201},{"date":"2024-12-11","open":13550,"high":13650,"low":13515,"close":13640,"volume":7302419},{"date":"2024-12-12","open":13775,"high":13920,"low":13700,"close":13920,"volume":5208029},{"date":"2024-12-13","open":13925,"high":13980,"low":13820,"close":13905,"volume":8611538},{"date":"2024-12-16","open":13985,"high":14140,"low":13825,"close":13850,"volume":8382},{"date":"2024-12-17","open":13825,"high":13825,"low":13645,"close":13650,"volume":1734},{"date":"2024-12-18","open":13735,"high":13880,"low":13735,"close":13880,"volume":5101452},{"date":"2024-12-19","open":13585,"high":13620,"low":13535,"close":13555,"volume":4558},{"date":"2024-12-20","open":13495,"high":13500,"low":13265,"close":13300,"volume":4386},{"date":"2024-12-23","open":13555,"high":13590,"low":13415,"close":13530,"volume":2257},{"date":"2024-12-24","open":13535,"high":13585,"low":13510,"close":13545,"volume":2530},{"date":"2024-12-26","open":13560,"high":13605,"low":13475,"close":13485,"volume":3071},{"date":"2024-12-27","open":13490,"high":13515,"low":13355,"close":13490,"volume":3322},{"date":"2024-12-30","open":13410,"high":13605,"low":13400,"close":13460,"volume":8506},{"date":"2025-01-02","open":13460,"high":13460,"low":13330,"close":13420,"volume":4419},{"date":"2025-01-03","open":13545,"high":13780,"low":13545,"close":13685,"volume":12456},{"date":"2025-01-06","open":13830,"high":14020,"low":13730,"close":14020,"volume":4439},{"date":"2025-01-07","open":14095,"high":14190,"low":14005,"close":14005,"volume":3198},{"date":"2025-01-08","open":13990,"high":14215,"low":13990,"close":14215,"volume":4291},{"date":"2025-01-09","open":14215,"high":14290,"low":14170,"close":14200,"volume":3198},{"date":"2025-01-10","open":14195,"high":14205,"low":14140,"close":14155,"volume":5285},{"date":"2025-01-13","open":14145,"high":14145,"low":13920,"close":13930,"volume":1732},{"date":"2025-01-14","open":13930,"high":14030,"low":13910,"close":13970,"volume":2845},{"date":"2025-01-15","open":14140,"high":14140,"low":13950,"close":13950,"volume":3171},{"date":"2025-01-16","open":14170,"high":14220,"low":14120,"close":14125,"volume":5254},{"date":"2025-01-17","open":14100,"high":14135,"low":14065,"close":14120,"volume":4278},{"date":"2025-01-20","open":14130,"high":14185,"low":14070,"close":14070,"volume":1587},{"date":"2025-01-21","open":14230,"high":14260,"low":14035,"close":14090,"volume":2932},{"date":"2025-01-22","open":14160,"high":14300,"low":14150,"close":14300,"volume":3031},{"date":"2025-01-23","open":14270,"high":14270,"low":14135,"close":14145,"volume":525},{"date":"2025-01-24","open":14145,"high":14245,"low":14145,"close":14185,"volume":1811},{"date":"2025-01-31","open":14340,"high":14340,"low":13870,"close":14105,"volume":5957},{"date":"2025-02-03","open":13865,"high":13865,"low":13585,"close":13710,"volume":6855},{"date":"2025-02-04","open":13935,"high":14040,"low":13810,"close":13850,"volume":1359},{"date":"2025-02-05","open":14090,"high":14090,"low":13975,"close":14005,"volume":15404},{"date":"2025-02-06","open":14075,"high":14170,"low":14060,"close":14170,"volume":3118},{"date":"2025-02-07","open":14170,"high":14170,"low":14080,"close":14100,"volume":8590},{"date":"2025-02-10","open":14000,"high":14155,"low":13965,"close":14075,"volume":6786},{"date":"2025-02-11","open":14170,"high":14280,"low":14150,"close":14205,"volume":5112},{"date":"2025-02-12","open":14185,"high":14220,"low":14100,"close":14215,"volume":1470},{"date":"2025-02-13","open":14265,"high":14350,"low":14265,"close":14350,"volume":2539},{"date":"2025-02-14","open":14350,"high":14500,"low":14350,"close":14455,"volume":3454},{"date":"2025-02-17","open":14460,"high":14540,"low":14460,"close":14530,"volume":3417},{"date":"2025-02-18","open":14590,"high":14655,"low":14505,"close":14640,"volume":2787},{"date":"2025-02-19","open":14770,"high":15005,"low":14770,"close":14955,"volume":4809},{"date":"2025-02-20","open":15010,"high":15010,"low":14805,"close":14805,"volume":6384},{"date":"2025-02-21","open":14825,"high":14850,"low":14755,"close":14845,"volume":2614},{"date":"2025-02-24","open":14750,"high":14770,"low":14665,"close":14770,"volume":2897},{"date":"2025-02-25","open":14665,"high":14755,"low":14640,"close":14675,"volume":2479},{"date":"2025-02-26","open":14675,"high":14775,"low":14615,"close":14755,"volume":1805},{"date":"2025-02-27","open":14750,"high":14750,"low":14640,"close":14675,"volume":467},{"date":"2025-02-28","open":14490,"high":14500,"low":14145,"close":14185,"volume":3089},{"date":"2025-03-04","open":14185,"high":14240,"low":14100,"close":14185,"volume":6627},{"date":"2025-03-05","open":14315,"high":14340,"low":14125,"close":14215,"volume":10021},{"date":"2025-03-06","open":14380,"high":14380,"low":14285,"close":14310,"volume":1352},{"date":"2025-03-07","open":14265,"high":14305,"low":14155,"close":14300,"volume":5686},{"date":"2025-03-10","open":14255,"high":14330,"low":14200,"close":14270,"volume":10220},{"date":"2025-03-11","open":13985,"high":14165,"low":13930,"close":14135,"volume":7549},{"date":"2025-03-12","open":14265,"high":14400,"low":14265,"close":14360,"volume":6029},{"date":"2025-03-13","open":14455,"high":14525,"low":14265,"close":14265,"volume":5211},{"date":"2025-03-14","open":14390,"high":14415,"low":14330,"close":14370,"volume":6567},{"date":"2025-03-17","open":14540,"high":14690,"low":14515,"close":14650,"volume":5441},{"date":"2025-03-18","open":14935,"high":14935,"low":14685,"close":14695,"volume":5251},{"date":"2025-03-19","open":14790,"high":14935,"low":14790,"close":14865,"volume":5526},{"date":"2025-03-20","open":15020,"high":15020,"low":14880,"close":14975,"volume":2581},{"date":"2025-03-21","open":15035,"high":15070,"low":14875,"close":14990,"volume":19594},{"date":"2025-03-24","open":15035,"high":15060,"low":14965,"close":14965,"volume":2227},{"date":"2025-03-25","open":15110,"high":15110,"low":14840,"close":14840,"volume":1016},{"date":"2025-03-26","open":14995,"high":15070,"low":14935,"close":15030,"volume":7944},{"date":"2025-03-27","open":14965,"high":15005,"low":14855,"close":14915,"volume":8235},{"date":"2025-03-28","open":14875,"high":14875,"low":14590,"close":14600,"volume":2468},{"date":"2025-03-31","open":14395,"high":14395,"low":14110,"close":14160,"volume":28074},{"date":"2025-04-01","open":14335,"high":14440,"low":14225,"close":14365,"volume":1764},{"date":"2025-04-02","open":14475,"high":14475,"low":14260,"close":14325,"volume":8397},{"date":"2025-04-03","open":13920,"high":14175,"low":13920,"close":14175,"volume":4079},{"date":"2025-04-04","open":13960,"high":14250,"low":13815,"close":13990,"volume":13350},{"date":"2025-04-07","open":13435,"high":13435,"low":13165,"close":13165,"volume":8306},{"date":"2025-04-08","open":13415,"high":13450,"low":13140,"close":13165,"volume":2348},{"date":"2025-04-09","open":13180,"high":13180,"low":12915,"close":12985,"volume":4047},{"date":"2025-04-10","open":13440,"high":13895,"low":13345,"close":13770,"volume":4931},{"date":"2025-04-11","open":13650,"high":13665,"low":13500,"close":13660,"volume":2976},{"date":"2025-04-14","open":13865,"high":13870,"low":13740,"close":13765,"volume":6523},{"date":"2025-04-15","open":13915,"high":13950,"low":13840,"close":13880,"volume":2511},{"date":"2025-04-16","open":13905,"high":13915,"low":13645,"close":13645,"volume":2292},{"date":"2025-04-17","open":13790,"high":13830,"low":13680,"close":13805,"volume":3014},{"date":"2025-04-18","open":13895,"high":13900,"low":13800,"close":13890,"volume":7448},{"date":"2025-04-21","open":13960,"high":14005,"low":13885,"close":13895,"volume":4100},{"date":"2025-04-22","open":13885,"high":13915,"low":13865,"close":13875,"volume":427},{"date":"2025-04-23","open":14165,"high":14165,"low":14035,"close":14095,"volume":1390},{"date":"2025-04-24","open":14095,"high":14145,"low":14030,"close":14080,"volume":643},{"date":"2025-04-25","open":14300,"high":14300,"low":14170,"close":14220,"volume":1335},{"date":"2025-04-28","open":14280,"high":14280,"low":14165,"close":14215,"volume":1210},{"date":"2025-04-29","open":14280,"high":14325,"low":14175,"close":14320,"volume":2085},{"date":"2025-04-30","open":14345,"high":14345,"low":14195,"close":14215,"volume":1729},{"date":"2025-05-02","open":14260,"high":14270,"low":14185,"close":14230,"volume":1868},{"date":"2025-05-07","open":14400,"high":14400,"low":14250,"close":14370,"volume":8604576},{"date":"2025-05-08","open":14440,"high":14440,"low":14320,"close":14320,"volume":4940},{"date":"2025-05-09","open":14415,"high":14415,"low":14260,"close":14290,"volume":1737},{"date":"2025-05-12","open":14455,"high":14605,"low":14375,"close":14605,"volume":2916},{"date":"2025-05-13","open":14605,"high":14645,"low":14460,"close":14510,"volume":2282},{"date":"2025-05-14","open":14705,"high":14750,"low":14600,"close":14670,"volume":8420},{"date":"2025-05-15","open":14735,"high":14740,"low":14575,"close":14575,"volume":506},{"date":"2025-05-16","open":14700,"high":14700,"low":14570,"close":14580,"volume":6442},{"date":"2025-05-19","open":14465,"high":14520,"low":14385,"close":14485,"volume":2621},{"date":"2025-05-20","open":14510,"high":14595,"low":14430,"close":14450,"volume":7889},{"date":"2025-05-21","open":14540,"high":14625,"low":14530,"close":14550,"volume":3216},{"date":"2025-05-22","open":14545,"high":14545,"low":14330,"close":14390,"volume":7011933},{"date":"2025-05-23","open":14390,"high":14430,"low":14335,"close":14395,"volume":14002023},{"date":"2025-05-26","open":14395,"high":14590,"low":14375,"close":14590,"volume":10405205},{"date":"2025-05-27","open":14590,"high":14605,"low":14530,"close":14575,"volume":2671},{"date":"2025-05-28","open":14585,"high":14895,"low":14585,"close":14785,"volume":4981},{"date":"2025-05-29","open":14910,"high":15090,"low":14900,"close":15090,"volume":3308},{"date":"2025-05-30","open":15080,"high":15085,"low":14895,"close":14995,"volume":7753},{"date":"2025-06-02","open":14965,"high":15070,"low":14885,"close":14925,"volume":35607},{"date":"2025-06-04","open":15220,"high":15360,"low":15200,"close":15360,"volume":18852},{"date":"2025-06-05","open":15420,"high":15780,"low":15420,"close":15705,"volume":22164},{"date":"2025-06-09","open":15860,"high":16010,"low":15860,"close":15975,"volume":35558},{"date":"2025-06-10","open":16090,"high":16090,"low":15880,"close":15985,"volume":14014384},{"date":"2025-06-11","open":16095,"high":16240,"low":16075,"close":16240,"volume":45312},{"date":"2025-06-12","open":16250,"high":16315,"low":16165,"close":16265,"volume":24756},{"date":"2025-06-13","open":16270,"high":16275,"low":15960,"close":16090,"volume":28788},{"date":"2025-06-16","open":16100,"high":16295,"low":16015,"close":16270,"volume":19988},{"date":"2025-06-17","open":16315,"high":16660,"low":16300,"close":16420,"volume":27924},{"date":"2025-06-18","open":16295,"high":16575,"low":16255,"close":16530,"volume":11636},{"date":"2025-06-19","open":16625,"high":16665,"low":16435,"close":16560,"volume":16495},{"date":"2025-06-20","open":16570,"high":16792,"low":16555,"close":16785,"volume":15832},{"date":"2025-06-23","open":16755,"high":16760,"low":16495,"close":16720,"volume":12623},{"date":"2025-06-24","open":16980,"high":17320,"low":16955,"close":17320,"volume":40029},{"date":"2025-06-25","open":17405,"high":17425,"low":17230,"close":17380,"volume":17624},{"date":"2025-06-26","open":17380,"high":17400,"low":17025,"close":17190,"volume":18809},{"date":"2025-06-27","open":17200,"high":17325,"low":17065,"close":17185,"volume":14239},{"date":"2025-06-30","open":17170,"high":17320,"low":17150,"close":17265,"volume":11006},{"date":"2025-07-01","open":17265,"high":17525,"low":17230,"close":17260,"volume":12300},{"date":"2025-07-02","open":17260,"high":17335,"low":16970,"close":17185,"volume":8989},{"date":"2025-07-03","open":17270,"high":17505,"low":17265,"close":17480,"volume":8140},{"date":"2025-07-04","open":17535,"high":17585,"low":17190,"close":17195,"volume":16300},{"date":"2025-07-07","open":17160,"high":17265,"low":17110,"close":17215,"volume":16400},{"date":"2025-07-08","open":17145,"high":17525,"low":17145,"close":17475,"volume":14935},{"date":"2025-07-09","open":17475,"high":17540,"low":17430,"close":17470,"volume":13242},{"date":"2025-07-10","open":17495,"high":17735,"low":17495,"close":17720,"volume":4804},{"date":"2025-07-11","open":17720,"high":18000,"low":17720,"close":17775,"volume":10498},{"date":"2025-07-14","open":17810,"high":17965,"low":17755,"close":17965,"volume":10011},{"date":"2025-07-15","open":17960,"high":18050,"low":17825,"close":18020,"volume":7367},{"date":"2025-07-16","open":18020,"high":18020,"low":17860,"close":17905,"volume":7850},{"date":"2025-07-17","open":17915,"high":17995,"low":17745,"close":17965,"volume":15731},{"date":"2025-07-18","open":17970,"high":18060,"low":17895,"close":17950,"volume":7771},{"date":"2025-07-21","open":17955,"high":18145,"low":17955,"close":18140,"volume":6795},{"date":"2025-07-22","open":18205,"high":18225,"low":17790,"close":17830,"volume":12619},{"date":"2025-07-23","open":17945,"high":18020,"low":17730,"close":17895,"volume":10841},{"date":"2025-07-24","open":18070,"high":18240,"low":17915,"close":17915,"volume":38181},{"date":"2025-07-25","open":17950,"high":18040,"low":17945,"close":17950,"volume":3504},{"date":"2025-07-28","open":18100,"high":18125,"low":17925,"close":18090,"volume":6860},{"date":"2025-07-29","open":18150,"high":18245,"low":17910,"close":18190,"volume":6439},{"date":"2025-07-30","open":18290,"high":18545,"low":18270,"close":18430,"volume":10259},{"date":"2025-07-31","open":18645,"high":18645,"low":18285,"close":18370,"volume":17974},{"date":"2025-08-01","open":18160,"high":18160,"low":17615,"close":17660,"volume":28465},{"date":"2025-08-04","open":17875,"high":17875,"low":17585,"close":17845,"volume":20581},{"date":"2025-08-05","open":18020,"high":18200,"low":17965,"close":18075,"volume":5985},{"date":"2025-08-06","open":18045,"high":18045,"low":17925,"close":18010,"volume":6221},{"date":"2025-08-07","open":18145,"high":18195,"low":18060,"close":18140,"volume":11236},{"date":"2025-08-08","open":18190,"high":18305,"low":18130,"close":18155,"volume":13885},{"date":"2025-08-11","open":18180,"high":18262,"low":18160,"close":18210,"volume":7653},{"date":"2025-08-12","open":18255,"high":18450,"low":18105,"close":18105,"volume":7563},{"date":"2025-08-13","open":18300,"high":18385,"low":18235,"close":18370,"volume":2452},{"date":"2025-08-14","open":18420,"high":18450,"low":18305,"close":18365,"volume":2953},{"date":"2025-08-18","open":18305,"high":18305,"low":18060,"close":18095,"volume":9990},{"date":"2025-08-19","open":18170,"high":18170,"low":17890,"close":17930,"volume":9767},{"date":"2025-08-20","open":17855,"high":17860,"low":17580,"close":17860,"volume":41406},{"date":"2025-08-21","open":17860,"high":18040,"low":17860,"close":17905,"volume":7285},{"date":"2025-08-22","open":17995,"high":18105,"low":17980,"close":18020,"volume":1220},{"date":"2025-08-25","open":18135,"high":18225,"low":18120,"close":18195,"volume":5565},{"date":"2025-08-26","open":18185,"high":18185,"low":18055,"close":18070,"volume":704},{"date":"2025-08-27","open":18130,"high":18130,"low":17980,"close":18075,"volume":1936},{"date":"2025-08-28","open":18070,"high":18220,"low":18010,"close":18080,"volume":2046},{"date":"2025-08-29","open":18165,"high":18230,"low":18075,"close":18080,"volume":1489},{"date":"2025-09-01","open":17990,"high":18020,"low":17765,"close":17855,"volume":8236},{"date":"2025-09-02","open":17855,"high":18045,"low":17855,"close":18000,"volume":12360},{"date":"2025-09-03","open":18050,"high":18135,"low":18050,"close":18075,"volume":2420},{"date":"2025-09-04","open":18075,"high":18210,"low":18075,"close":18145,"volume":4730},{"date":"2025-09-05","open":18180,"high":18270,"low":18180,"close":18225,"volume":2545},{"date":"2025-09-08","open":18225,"high":18290,"low":18210,"close":18290,"volume":2110},{"date":"2025-09-09","open":18420,"high":18565,"low":18320,"close":18565,"volume":5894},{"date":"2025-09-10","open":18575,"high":18970,"low":18575,"close":18935,"volume":6928},{"date":"2025-09-11","open":19045,"high":19165,"low":18935,"close":19055,"volume":4968},{"date":"2025-09-12","open":19425,"high":19580,"low":19295,"close":19580,"volume":10004},{"date":"2025-09-15","open":19595,"high":19700,"low":19530,"close":19645,"volume":3797},{"date":"2025-09-16","open":19710,"high":19990,"low":19695,"close":19990,"volume":4164},{"date":"2025-09-17","open":19940,"high":19940,"low":19660,"close":19770,"volume":16825},{"date":"2025-09-18","open":19980,"high":20065,"low":19800,"close":20030,"volume":3030},{"date":"2025-09-19","open":20165,"high":20165,"low":19945,"close":20000,"volume":17118},{"date":"2025-09-22","open":20200,"high":20345,"low":20185,"close":20320,"volume":13209},{"date":"2025-09-23","open":20340,"high":20475,"low":20295,"close":20475,"volume":6412},{"date":"2025-09-24","open":20500,"high":20500,"low":20170,"close":20345,"volume":14951},{"date":"2025-09-25","open":20340,"high":20445,"low":20240,"close":20360,"volume":22006},{"date":"2025-09-26","open":20285,"high":20285,"low":19750,"close":19910,"volume":15163},{"date":"2025-09-29","open":19970,"high":20270,"low":19970,"close":20270,"volume":10260},{"date":"2025-09-30","open":20335,"high":20335,"low":20160,"close":20160,"volume":22585},{"date":"2025-10-01","open":20265,"high":20445,"low":20265,"close":20365,"volume":15283},{"date":"2025-10-02","open":20855,"high":21230,"low":20855,"close":21190,"volume":20865},{"date":"2025-10-10","open":21650,"high":21760,"low":21425,"close":21685,"volume":15816},{"date":"2025-10-13","open":21355,"high":21455,"low":21075,"close":21430,"volume":40674},{"date":"2025-10-14","open":21625,"high":21915,"low":21070,"close":21280,"volume":8549},{"date":"2025-10-15","open":21300,"high":21855,"low":21300,"close":21855,"volume":5076},{"date":"2025-10-16","open":21895,"high":22410,"low":21895,"close":22410,"volume":18378},{"date":"2025-10-17","open":22410,"high":22835,"low":22355,"close":22585,"volume":13423},{"date":"2025-10-20","open":22670,"high":22990,"low":22450,"close":22955,"volume":18430},{"date":"2025-10-21","open":23275,"high":23540,"low":23000,"close":23065,"volume":12762},{"date":"2025-10-22","open":23025,"high":23405,"low":22800,"close":23405,"volume":18230},{"date":"2025-10-23","open":23095,"high":23425,"low":22945,"close":23125,"volume":20885},{"date":"2025-10-24","open":23345,"high":23730,"low":23345,"close":23705,"volume":10596},{"date":"2025-10-27","open":24210,"high":24385,"low":24090,"close":24320,"volume":20699},{"date":"2025-10-28","open":24205,"high":24205,"low":23895,"close":24150,"volume":9427},{"date":"2025-10-29","open":24465,"high":24700,"low":24150,"close":24700,"volume":13577},{"date":"2025-10-30","open":25040,"high":25175,"low":24725,"close":24860,"volume":28415},{"date":"2025-10-31","open":24985,"high":25175,"low":24730,"close":25100,"volume":17595},{"date":"2025-11-03","open":25100,"high":26060,"low":25100,"close":26060,"volume":16667,"rsi_14":92.08,"sma_20":22920.25,"sma_60":20130.5,"sma_120":18290.88},{"date":"2025-11-04","open":26060,"high":26125,"low":25175,"close":25245,"volume":31018,"rsi_14":78.63,"sma_20":23174.5,"sma_60":20253.83,"sma_120":18381.92},{"date":"2025-11-05","open":24610,"high":24637,"low":23500,"close":24410,"volume":45312,"rsi_14":66.13,"sma_20":23376.75,"sma_60":20359.42,"sma_120":18466.25},{"date":"2025-11-06","open":25215,"high":25245,"low":24385,"close":24645,"volume":17400,"rsi_14":66.45,"sma_20":23549.5,"sma_60":20470.0,"sma_120":18549.92},{"date":"2025-11-07","open":23555,"high":24675,"low":23555,"close":24175,"volume":20015,"rsi_14":59.59,"sma_20":23674.0,"sma_60":20570.58,"sma_120":18630.46},{"date":"2025-11-10","open":24305,"high":24975,"low":24285,"close":24770,"volume":18295,"rsi_14":62.45,"sma_20":23841.0,"sma_60":20680.83,"sma_120":18714.62},{"date":"2025-11-11","open":25195,"high":25735,"low":24910,"close":25105,"volume":13301,"rsi_14":62.43,"sma_20":24032.25,"sma_60":20795.75,"sma_120":18802.38},{"date":"2025-11-12","open":25000,"high":25430,"low":24980,"close":25430,"volume":5462,"rsi_14":66.74,"sma_20":24211.0,"sma_60":20917.83,"sma_120":18892.79},{"date":"2025-11-13","open":25300,"high":25595,"low":25240,"close":25525,"volume":6747,"rsi_14":64.22,"sma_20":24366.75,"sma_60":21037.08,"sma_120":18984.79},{"date":"2025-11-14","open":24795,"high":24820,"low":24345,"close":24375,"volume":18812,"rsi_14":50.4,"sma_20":24456.25,"sma_60":21137.25,"sma_120":19067.5},{"date":"2025-11-17","open":24730,"high":24950,"low":24640,"close":24950,"volume":5517,"rsi_14":55.45,"sma_20":24556.0,"sma_60":21251.5,"sma_120":19154.17},{"date":"2025-11-18","open":24650,"high":24760,"low":23990,"close":24090,"volume":12081,"rsi_14":46.01,"sma_20":24607.25,"sma_60":21354.17,"sma_120":19235.0},{"date":"2025-11-19","open":24135,"high":24135,"low":23315,"close":23775,"volume":12231,"rsi_14":43.05,"sma_20":24625.75,"sma_60":21452.75,"sma_120":19313.17},{"date":"2025-11-20","open":24430,"high":24680,"low":24340,"close":24440,"volume":8540,"rsi_14":45.99,"sma_20":24691.5,"sma_60":21561.67,"sma_120":19395.25},{"date":"2025-11-21","open":24445,"high":24445,"low":23175,"close":23320,"volume":11230,"rsi_14":33.67,"sma_20":24672.25,"sma_60":21650.0,"sma_120":19468.12},{"date":"2025-11-24","open":23880,"high":23880,"low":23320,"close":23400,"volume":9059,"rsi_14":37.95,"sma_20":24626.25,"sma_60":21736.75,"sma_120":19539.92},{"date":"2025-11-25","open":23965,"high":24050,"low":23350,"close":23490,"volume":11688,"rsi_14":43.34,"sma_20":24593.25,"sma_60":21827.08,"sma_120":19609.92},{"date":"2025-11-26","open":23755,"high":24130,"low":23515,"close":24105,"volume":10012888,"rsi_14":46.3,"sma_20":24563.5,"sma_60":21927.58,"sma_120":19685.83},{"date":"2025-11-27","open":24335,"high":24595,"low":24220,"close":24295,"volume":3972,"rsi_14":50.86,"sma_20":24535.25,"sma_60":22031.17,"sma_120":19763.92},{"date":"2025-11-28","open":24435,"high":24435,"low":23865,"close":23865,"volume":12503820,"rsi_14":43.39,"sma_20":24473.5,"sma_60":22127.58,"sma_120":19834.79},{"date":"2025-12-01","open":24115,"high":24260,"low":23685,"close":23985,"volume":11439,"rsi_14":41.55,"sma_20":24369.75,"sma_60":22229.75,"sma_120":19903.79},{"date":"2025-12-02","open":24140,"high":24395,"low":24025,"close":24365,"volume":6731,"rsi_14":42.03,"sma_20":24325.75,"sma_60":22335.83,"sma_120":19973.71},{"date":"2025-12-03","open":24440,"high":24715,"low":24360,"close":24615,"volume":17807510,"rsi_14":43.35,"sma_20":24336.0,"sma_60":22444.83,"sma_120":20045.62},{"date":"2025-12-04","open":24570,"high":24570,"low":24215,"close":24475,"volume":13074,"rsi_14":50.86,"sma_20":24327.5,"sma_60":22550.33,"sma_120":20114.25},{"date":"2025-12-05","open":24475,"high":24985,"low":24390,"close":24980,"volume":13775,"rsi_14":50.26,"sma_20":24367.75,"sma_60":22662.92,"sma_120":20186.88},{"date":"2025-12-08","open":25040,"high":25415,"low":24910,"close":25415,"volume":30136,"rsi_14":62.42,"sma_20":24400.0,"sma_60":22781.67,"sma_120":20264.58},{"date":"2025-12-09","open":25355,"high":25400,"low":25150,"close":25295,"volume":11665,"rsi_14":64.79,"sma_20":24409.5,"sma_60":22893.83,"sma_120":20339.79},{"date":"2025-12-10","open":25295,"high":25500,"low":25220,"close":25315,"volume":14314890,"rsi_14":59.73,"sma_20":24403.75,"sma_60":23000.17,"sma_120":20413.92},{"date":"2025-12-11","open":25455,"high":25535,"low":25070,"close":25075,"volume":7716,"rsi_14":74.27,"sma_20":24381.25,"sma_60":23100.5,"sma_120":20485.12},{"date":"2025-12-12","open":25130,"high":25400,"low":25075,"close":25360,"volume":7934,"rsi_14":75.65,"sma_20":24430.5,"sma_60":23196.83,"sma_120":20558.46},{"date":"2025-12-15","open":24845,"high":24945,"low":24645,"close":24850,"volume":8009,"rsi_14":66.04,"sma_20":24425.5,"sma_60":23283.58,"sma_120":20625.67},{"date":"2025-12-16","open":24820,"high":24820,"low":24200,"close":24260,"volume":15080,"rsi_14":51.84,"sma_20":24434.0,"sma_60":23354.75,"sma_120":20688.5},{"date":"2025-12-17","open":24405,"high":24775,"low":24205,"close":24775,"volume":7155,"rsi_14":55.29,"sma_20":24484.0,"sma_60":23438.17,"sma_120":20750.62},{"date":"2025-12-18","open":24390,"high":24590,"low":24260,"close":24465,"volume":2987,"rsi_14":56.79,"sma_20":24485.25,"sma_60":23512.08,"sma_120":20809.67},{"date":"2025-12-19","open":24735,"high":24810,"low":24465,"close":24610,"volume":5162,"rsi_14":57.03,"sma_20":24549.75,"sma_60":23588.92,"sma_120":20871.5},{"date":"2025-12-22","open":25060,"high":25200,"low":25015,"close":25150,"volume":8352,"rsi_14":58.52,"sma_20":24637.25,"sma_60":23669.42,"sma_120":20937.88},{"date":"2025-12-23","open":25250,"high":25455,"low":25210,"close":25345,"volume":10392,"rsi_14":58.02,"sma_20":24730.0,"sma_60":23750.58,"sma_120":21005.21},{"date":"2025-12-24","open":25345,"high":25420,"low":25225,"close":25225,"volume":6802,"rsi_14":58.28,"sma_20":24786.0,"sma_60":23831.92,"sma_120":21071.58},{"date":"2025-12-26","open":25340,"high":25640,"low":25340,"close":25575,"volume":8576,"rsi_14":56.8,"sma_20":24850.0,"sma_60":23918.83,"sma_120":21141.5},{"date":"2025-12-29","open":25820,"high":26450,"low":25820,"close":26450,"volume":6506,"rsi_14":60.75,"sma_20":24979.25,"sma_60":24027.83,"sma_120":21216.25},{"date":"2025-12-30","open":26280,"high":26460,"low":26225,"close":26420,"volume":15880,"rsi_14":61.9,"sma_20":25101.0,"sma_60":24130.33,"sma_120":21293.12},{"date":"2026-01-02","open":26420,"high":27295,"low":26420,"close":27135,"volume":34461,"rsi_14":66.79,"sma_20":25239.5,"sma_60":24246.58,"sma_120":21375.79},{"date":"2026-01-05","open":27765,"high":28510,"low":27765,"close":28510,"volume":24656,"rsi_14":76.2,"sma_20":25434.25,"sma_60":24382.33,"sma_120":21467.75},{"date":"2026-01-06","open":28350,"high":28890,"low":27900,"close":28805,"volume":22765,"rsi_14":76.24,"sma_20":25650.75,"sma_60":24509.25,"sma_120":21562.21},{"date":"2026-01-07","open":29410,"high":29600,"low":28705,"close":29120,"volume":33819,"rsi_14":83.52,"sma_20":25857.75,"sma_60":24633.17,"sma_120":21657.21},{"date":"2026-01-08","open":29065,"high":29750,"low":29045,"close":29130,"volume":18420,"rsi_14":92.06,"sma_20":26043.5,"sma_60":24761.5,"sma_120":21751.83},{"date":"2026-01-09","open":29075,"high":29435,"low":28755,"close":29285,"volume":12025,"rsi_14":91.53,"sma_20":26243.0,"sma_60":24894.92,"sma_120":21846.17},{"date":"2026-01-12","open":29945,"high":29945,"low":29155,"close":29590,"volume":25380,"rsi_14":97.24,"sma_20":26456.75,"sma_60":25023.83,"sma_120":21942.58},{"date":"2026-01-13","open":29675,"high":29850,"low":29520,"close":29835,"volume":13959,"rsi_14":97.29,"sma_20":26694.75,"sma_60":25147.58,"sma_120":22042.0},{"date":"2026-01-14","open":29810,"high":30060,"low":29710,"close":30030,"volume":10486,"rsi_14":97.1,"sma_20":26928.25,"sma_60":25271.67,"sma_120":22142.54},{"date":"2026-01-15","open":29985,"high":30475,"low":29885,"close":30475,"volume":9724,"rsi_14":97.24,"sma_20":27209.5,"sma_60":25397.0,"sma_120":22246.92},{"date":"2026-01-16","open":30680,"high":31025,"low":30520,"close":31025,"volume":22587,"rsi_14":99.49,"sma_20":27547.75,"sma_60":25529.67,"sma_120":22354.29},{"date":"2026-01-19","open":30910,"high":31430,"low":30800,"close":31380,"volume":27673,"rsi_14":99.49,"sma_20":27878.0,"sma_60":25662.58,"sma_120":22467.21},{"date":"2026-01-20","open":31465,"high":31465,"low":30720,"close":30970,"volume":19153,"rsi_14":91.85,"sma_20":28203.25,"sma_60":25793.33,"sma_120":22576.17},{"date":"2026-01-21","open":30480,"high":31380,"low":30340,"close":31380,"volume":22569,"rsi_14":92.91,"sma_20":28541.75,"sma_60":25921.25,"sma_120":22688.38},{"date":"2026-01-22","open":31885,"high":32170,"low":31465,"close":31725,"volume":14389,"rsi_14":92.42,"sma_20":28870.5,"sma_60":26044.67,"sma_120":22803.17},{"date":"2026-01-23","open":31730,"high":32065,"low":31400,"close":31795,"volume":11696,"rsi_14":90.01,"sma_20":29193.0,"sma_60":26172.08,"sma_120":22917.38},{"date":"2026-01-26","open":31800,"high":32040,"low":31445,"close":31580,"volume":15512,"rsi_14":84.47,"sma_20":29510.75,"sma_60":26286.75,"sma_120":23028.96},{"date":"2026-01-27","open":31480,"high":32795,"low":31205,"close":32795,"volume":16943,"rsi_14":87.31,"sma_20":29871.75,"sma_60":26419.0,"sma_120":23148.67},{"date":"2026-01-28","open":33170,"high":33485,"low":32955,"close":33485,"volume":44875,"rsi_14":88.85,"sma_20":30223.5,"sma_60":26558.75,"sma_120":23274.62},{"date":"2026-01-29","open":33870,"high":34125,"low":32685,"close":33745,"volume":37155,"rsi_14":89.05,"sma_20":30589.75,"sma_60":26686.83,"sma_120":23408.67},{"date":"2026-01-30","open":33525,"high":34500,"low":33520,"close":33780,"volume":15702,"rsi_14":88.51,"sma_20":30922.0,"sma_60":26829.08,"sma_120":23541.46},{"date":"2026-02-02","open":32910,"high":33560,"low":31700,"close":31940,"volume":40118,"rsi_14":64.96,"sma_20":31093.5,"sma_60":26954.58,"sma_120":23657.0},{"date":"2026-02-03","open":33190,"high":34390,"low":32915,"close":34390,"volume":23301,"rsi_14":73.47,"sma_20":31372.75,"sma_60":27117.0,"sma_120":23793.5},{"date":"2026-02-04","open":34135,"high":34700,"low":33905,"close":34700,"volume":18541,"rsi_14":73.07,"sma_20":31651.75,"sma_60":27292.42,"sma_120":23931.5},{"date":"2026-02-05","open":33705,"high":34120,"low":32975,"close":33035,"volume":25018,"rsi_14":59.79,"sma_20":31847.0,"sma_60":27430.17,"sma_120":24055.5},{"date":"2026-02-06","open":32195,"high":32920,"low":30005,"close":32595,"volume":31635,"rsi_14":55.87,"sma_20":32012.5,"sma_60":27555.0,"sma_120":24175.38},{"date":"2026-02-09","open":34300,"high":34410,"low":33900,"close":34185,"volume":20910,"rsi_14":63.94,"sma_20":32242.25,"sma_60":27700.92,"sma_120":24309.38},{"date":"2026-02-10","open":34290,"high":34595,"low":34035,"close":34145,"volume":22276,"rsi_14":62.38,"sma_20":32457.75,"sma_60":27844.58,"sma_120":24440.83},{"date":"2026-02-11","open":34030,"high":34520,"low":33680,"close":34420,"volume":18327,"rsi_14":62.15,"sma_20":32677.25,"sma_60":28012.0,"sma_120":24574.62},{"date":"2026-02-12","open":35065,"high":35655,"low":34775,"close":35575,"volume":13998,"rsi_14":65.52,"sma_20":32932.25,"sma_60":28189.08,"sma_120":24720.29},{"date":"2026-02-13","open":35575,"high":36180,"low":35485,"close":35770,"volume":30007,"rsi_14":67.23,"sma_20":33169.5,"sma_60":28383.75,"sma_120":24868.96},{"date":"2026-02-19","open":36485,"high":36970,"low":36460,"close":36970,"volume":31560,"rsi_14":67.19,"sma_20":33449.0,"sma_60":28603.67,"sma_120":25028.21},{"date":"2026-02-20","open":37095,"high":37800,"low":36825,"close":37800,"volume":15479,"rsi_14":67.56,"sma_20":33790.5,"sma_60":28826.33,"sma_120":25194.0},{"date":"2026-02-23","open":38530,"high":38530,"low":37600,"close":38065,"volume":32735,"rsi_14":67.58,"sma_20":34124.75,"sma_60":29072.08,"sma_120":25361.04},{"date":"2026-02-24","open":38070,"high":39070,"low":37550,"close":39070,"volume":14778,"rsi_14":69.95,"sma_20":34492.0,"sma_60":29333.25,"sma_120":25535.0},{"date":"2026-02-25","open":39525,"high":40095,"low":39100,"close":39700,"volume":15821,"rsi_14":82.2,"sma_20":34887.25,"sma_60":29603.42,"sma_120":25715.25},{"date":"2026-02-26","open":39920,"high":41735,"low":39920,"close":41700,"volume":34271,"rsi_14":81.51,"sma_20":35393.25,"sma_60":29896.67,"sma_120":25912.12},{"date":"2026-02-27","open":40775,"high":41995,"low":40530,"close":41300,"volume":28298,"rsi_14":78.23,"sma_20":35818.5,"sma_60":30180.08,"sma_120":26105.62},{"date":"2026-03-03","open":40425,"high":40625,"low":37565,"close":37565,"volume":86200,"rsi_14":66.46,"sma_20":36022.5,"sma_60":30408.42,"sma_120":26268.0},{"date":"2026-03-04","open":35945,"high":37275,"low":33000,"close":33165,"volume":89810,"rsi_14":51.61,"sma_20":35993.5,"sma_60":30561.42,"sma_120":26395.58},{"date":"2026-03-05","open":35290,"high":38505,"low":35290,"close":36525,"volume":55149,"rsi_14":56.0,"sma_20":36130.75,"sma_60":30764.08,"sma_120":26549.96},{"date":"2026-03-06","open":36030,"high":36735,"low":35150,"close":36670,"volume":35946,"rsi_14":56.44,"sma_20":36367.25,"sma_60":30965.0,"sma_120":26704.92},{"date":"2026-03-09","open":34140,"high":34585,"low":33090,"close":34250,"volume":31603,"rsi_14":49.61,"sma_20":36360.25,"sma_60":31127.92,"sma_120":26839.12},{"date":"2026-03-10","open":36115,"high":36855,"low":35665,"close":36405,"volume":23759,"rsi_14":51.82,"sma_20":36445.5,"sma_60":31318.33,"sma_120":26990.62},{"date":"2026-03-11","open":37175,"high":37740,"low":36500,"close":36965,"volume":20979,"rsi_14":52.59,"sma_20":36642.0,"sma_60":31510.83,"sma_120":27146.25},{"date":"2026-03-12","open":36265,"high":36935,"low":36200,"close":36460,"volume":15240,"rsi_14":48.86,"sma_20":36835.25,"sma_60":31696.92,"sma_120":27295.38},{"date":"2026-03-13","open":35425,"high":36210,"low":35225,"close":35975,"volume":10703,"rsi_14":45.86,"sma_20":36924.75,"sma_60":31874.58,"sma_120":27437.38},{"date":"2026-03-16","open":36220,"high":36625,"low":35710,"close":36500,"volume":9816,"rsi_14":46.49,"sma_20":37042.5,"sma_60":32065.0,"sma_120":27582.75},{"date":"2026-03-17","open":37720,"high":37745,"low":37025,"close":37025,"volume":13566,"rsi_14":45.32,"sma_20":37172.75,"sma_60":32259.42,"sma_120":27728.12},{"date":"2026-03-18","open":38005,"high":39385,"low":38005,"close":39180,"volume":19734,"rsi_14":48.89,"sma_20":37353.0,"sma_60":32498.25,"sma_120":27890.92},{"date":"2026-03-19","open":37860,"high":38775,"low":37860,"close":38265,"volume":18627,"rsi_14":42.29,"sma_20":37477.75,"sma_60":32731.67,"sma_120":28043.21},{"date":"2026-03-20","open":38265,"high":38462,"low":37940,"close":38140,"volume":10586,"rsi_14":42.82,"sma_20":37536.25,"sma_60":32954.42,"sma_120":28196.29},{"date":"2026-03-23","open":36610,"high":36610,"low":35330,"close":35590,"volume":79969,"rsi_14":45.26,"sma_20":37425.75,"sma_60":33139.83,"sma_120":28325.96},{"date":"2026-03-24","open":38130,"high":38130,"low":35480,"close":36645,"volume":14089,"rsi_14":59.95,"sma_20":37354.75,"sma_60":33340.42,"sma_120":28464.67},{"date":"2026-03-25","open":37290,"high":37845,"low":36915,"close":36960,"volume":15326,"rsi_14":51.51,"sma_20":37249.25,"sma_60":33537.25,"sma_120":28603.33},{"date":"2026-03-26","open":36750,"high":36750,"low":35485,"close":35500,"volume":42509,"rsi_14":46.29,"sma_20":37039.25,"sma_60":33706.5,"sma_120":28728.54},{"date":"2026-03-27","open":34185,"high":35600,"low":34000,"close":35305,"volume":45378,"rsi_14":53.9,"sma_20":36719.5,"sma_60":33874.5,"sma_120":28853.21},{"date":"2026-03-30","open":33920,"high":34475,"low":33480,"close":34235,"volume":20247,"rsi_14":41.28,"sma_20":36366.25,"sma_60":34018.83,"sma_120":28968.83},{"date":"2026-03-31","open":33410,"high":33940,"low":32645,"close":32670,"volume":25380,"rsi_14":34.03,"sma_20":36121.5,"sma_60":34122.5,"sma_120":29075.17},{"date":"2026-04-01","open":34920,"high":36100,"low":34385,"close":35970,"volume":17179,"rsi_14":48.49,"sma_20":36261.75,"sma_60":34281.67,"sma_120":29206.0},{"date":"2026-04-02","open":36485,"high":36485,"low":33660,"close":34060,"volume":17712,"rsi_14":44.58,"sma_20":36138.5,"sma_60":34397.08,"sma_120":29321.83},{"date":"2026-04-03","open":34930,"high":35425,"low":34790,"close":35180,"volume":5228,"rsi_14":46.39,"sma_20":36064.0,"sma_60":34508.25,"sma_120":29445.29},{"date":"2026-04-06","open":35425,"high":36195,"low":35425,"close":35660,"volume":19340,"rsi_14":46.25,"sma_20":36134.5,"sma_60":34622.5,"sma_120":29565.88},{"date":"2026-04-07","open":36700,"high":37000,"low":35720,"close":36235,"volume":9653,"rsi_14":41.15,"sma_20":36126.0,"sma_60":34741.08,"sma_120":29687.12},{"date":"2026-04-08","open":38680,"high":39350,"low":37972,"close":39160,"volume":37164,"rsi_14":52.4,"sma_20":36235.75,"sma_60":34908.25,"sma_120":29834.88},{"date":"2026-04-09","open":39055,"high":39055,"low":38080,"close":38140,"volume":15521,"rsi_14":50.0,"sma_20":36319.75,"sma_60":35055.83,"sma_120":29975.38},{"date":"2026-04-10","open":38815,"high":39245,"low":38670,"close":38800,"volume":24933,"rsi_14":59.09,"sma_20":36461.0,"sma_60":35209.33,"sma_120":30116.58},{"date":"2026-04-13","open":37830,"high":38525,"low":37830,"close":38245,"volume":9183,"rsi_14":54.66,"sma_20":36548.25,"sma_60":35349.5,"sma_120":30248.54},{"date":"2026-04-14","open":39255,"high":39950,"low":39255,"close":39385,"volume":9843,"rsi_14":56.75,"sma_20":36666.25,"sma_60":35505.42,"sma_120":30388.54},{"date":"2026-04-15","open":40975,"high":41080,"low":40205,"close":40500,"volume":10331,"rsi_14":64.18,"sma_20":36732.25,"sma_60":35672.5,"sma_120":30534.75},{"date":"2026-04-16","open":40715,"high":41390,"low":40645,"close":41310,"volume":8076,"rsi_14":66.46,"sma_20":36884.5,"sma_60":35843.92,"sma_120":30686.79},{"date":"2026-04-17","open":41215,"high":41400,"low":40970,"close":41195,"volume":12233,"rsi_14":70.13,"sma_20":37037.25,"sma_60":36007.5,"sma_120":30835.04},{"date":"2026-04-20","open":41160,"high":41680,"low":40995,"close":41450,"volume":8029,"rsi_14":77.47,"sma_20":37330.25,"sma_60":36182.17,"sma_120":30987.75},{"date":"2026-04-21","open":41675,"high":42400,"low":41675,"close":42400,"volume":1810587,"rsi_14":73.59,"sma_20":37618.0,"sma_60":36365.83,"sma_120":31143.54},{"date":"2026-04-22","open":42400,"high":42635,"low":41900,"close":42635,"volume":10215624,"rsi_14":85.86,"sma_20":37901.75,"sma_60":36547.67,"sma_120":31296.17},{"date":"2026-04-23","open":43325,"high":43720,"low":41860,"close":43175,"volume":35205,"rsi_14":85.14,"sma_20":38285.5,"sma_60":36737.33,"sma_120":31454.71},{"date":"2026-04-24","open":43175,"high":43175,"low":42350,"close":42920,"volume":17657,"rsi_14":82.56,"sma_20":38666.25,"sma_60":36926.33,"sma_120":31606.54},{"date":"2026-04-27","open":43305,"high":44185,"low":43210,"close":43855,"volume":51320,"rsi_14":83.1,"sma_20":39147.25,"sma_60":37110.67,"sma_120":31764.83},{"date":"2026-04-28","open":43920,"high":44600,"low":43900,"close":44160,"volume":21977,"rsi_14":78.12,"sma_20":39721.75,"sma_60":37288.58,"sma_120":31923.67},{"date":"2026-04-29","open":45215,"high":45215,"low":43705,"close":44525,"volume":21323,"rsi_14":88.77,"sma_20":40149.5,"sma_60":37468.25,"sma_120":32077.54},{"date":"2026-04-30","open":44810,"high":44960,"low":43860,"close":43860,"volume":3626565,"rsi_14":80.7,"sma_20":40639.5,"sma_60":37636.25,"sma_120":32232.67},{"date":"2026-05-04","open":44780,"high":46300,"low":44745,"close":46230,"volume":51942,"rsi_14":89.71,"sma_20":41192.0,"sma_60":37874.42,"sma_120":32414.5},{"date":"2026-05-06","open":48730,"high":50500,"low":48725,"close":50390,"volume":63583,"rsi_14":92.08,"sma_20":41928.5,"sma_60":38141.08,"sma_120":32629.04},{"date":"2026-05-07","open":51330,"high":51545,"low":49185,"close":51150,"volume":70523,"rsi_14":91.86,"sma_20":42674.25,"sma_60":38415.25,"sma_120":32853.83},{"date":"2026-05-08","open":49880,"high":51200,"low":49750,"close":51160,"volume":34092,"rsi_14":91.32,"sma_20":43274.25,"sma_60":38717.33,"sma_120":33073.75},{"date":"2026-05-11","open":53215,"high":54625,"low":53100,"close":54050,"volume":60860,"rsi_14":93.74,"sma_20":44069.75,"sma_60":39074.92,"sma_120":33314.96},{"date":"2026-05-12","open":55085,"high":56485,"low":45565,"close":52600,"volume":92529,"rsi_14":85.08,"sma_20":44759.75,"sma_60":39381.83,"sma_120":33541.38},{"date":"2026-05-13","open":51540,"high":54465,"low":50625,"close":54465,"volume":57370,"rsi_14":85.9,"sma_20":45570.75,"sma_60":39720.5,"sma_120":33782.54},{"date":"2026-05-14","open":54655,"high":55590,"low":54255,"close":55475,"volume":32833,"rsi_14":86.52,"sma_20":46375.25,"sma_60":40071.42,"sma_120":34041.71},{"date":"2026-05-15","open":55100,"high":55835,"low":50005,"close":51875,"volume":60891,"rsi_14":71.08,"sma_20":46944.0,"sma_60":40343.08,"sma_120":34266.08},{"date":"2026-05-18","open":51375,"high":53350,"low":49280,"close":52360,"volume":81805,"rsi_14":72.62,"sma_20":47496.5,"sma_60":40619.58,"sma_120":34501.67},{"date":"2026-05-19","open":51430,"high":51710,"low":49430,"close":50220,"volume":39318,"rsi_14":64.42,"sma_20":47947.75,"sma_60":40840.42,"sma_120":34722.04},{"date":"2026-05-20","open":50790,"high":50855,"low":48775,"close":50360,"volume":56295,"rsi_14":64.15,"sma_20":48393.25,"sma_60":41049.75,"sma_120":34938.04},{"date":"2026-05-21","open":52595,"high":54695,"low":52300,"close":54695,"volume":44898,"rsi_14":69.65,"sma_20":49008.0,"sma_60":41326.92,"sma_120":35199.5},{"date":"2026-05-22","open":54800,"high":56650,"low":52250,"close":54545,"volume":1430794,"rsi_14":71.06,"sma_20":49603.5,"sma_60":41584.83,"sma_120":35459.04},{"date":"2026-05-26","open":56175,"high":56745,"low":55685,"close":56320,"volume":1443021,"rsi_14":70.37,"sma_20":50260.75,"sma_60":41861.83,"sma_120":35732.62},{"date":"2026-05-27","open":59845,"high":60070,"low":57690,"close":57690,"volume":3146018,"rsi_14":66.61,"sma_20":50999.25,"sma_60":42128.33,"sma_120":36012.5},{"date":"2026-05-28","open":57690,"high":58325,"low":55000,"close":57670,"volume":1443902,"rsi_14":65.35,"sma_20":51690.0,"sma_60":42401.17,"sma_120":36290.62},{"date":"2026-05-29","open":59145,"high":59980,"low":58690,"close":59980,"volume":57678,"rsi_14":68.73,"sma_20":52481.0,"sma_60":42774.75,"sma_120":36591.58},{"date":"2026-06-01","open":59980,"high":64975,"low":59980,"close":63215,"volume":62188,"rsi_14":69.19,"sma_20":53415.5,"sma_60":43275.58,"sma_120":36918.5},{"date":"2026-06-02","open":63955,"high":68000,"low":60050,"close":63100,"volume":77476,"rsi_14":73.28,"sma_20":54377.5,"sma_60":43718.5,"sma_120":37241.29},{"date":"2026-06-04","open":61840,"high":63080,"low":61100,"close":61800,"volume":56919,"rsi_14":66.68,"sma_20":55156.0,"sma_60":44137.33,"sma_120":37551.17},{"date":"2026-06-05","open":59480,"high":60075,"low":57000,"close":58365,"volume":43757,"rsi_14":55.92,"sma_20":55554.75,"sma_60":44539.25,"sma_120":37833.58},{"date":"2026-06-08","open":51655,"high":56075,"low":51655,"close":53350,"volume":45363,"rsi_14":52.86,"sma_20":55664.75,"sma_60":44821.67,"sma_120":38070.0},{"date":"2026-06-09","open":56025,"high":58100,"low":54150,"close":57955,"volume":60930,"rsi_14":59.34,"sma_20":56004.5,"sma_60":45171.5,"sma_120":38341.17},{"date":"2026-06-10","open":56580,"high":56880,"low":53500,"close":54770,"volume":27093,"rsi_14":57.34,"sma_20":56040.5,"sma_60":45476.67,"sma_120":38586.79},{"date":"2026-06-11","open":53260,"high":55770,"low":52245,"close":54915,"volume":33289,"rsi_14":57.35,"sma_20":56156.25,"sma_60":45792.33,"sma_120":38833.46},{"date":"2026-06-12","open":59270,"high":60330,"low":57660,"close":58000,"volume":49743,"rsi_14":55.56,"sma_20":56333.0,"sma_60":46150.67,"sma_120":39107.83},{"date":"2026-06-15","open":60690,"high":61450,"low":60415,"close":61000,"volume":79150,"rsi_14":59.9,"sma_20":56609.25,"sma_60":46550.25,"sma_120":39404.83},{"date":"2026-06-16","open":62330,"high":62685,"low":60840,"close":62175,"volume":64587,"rsi_14":59.15,"sma_20":57124.25,"sma_60":46933.5,"sma_120":39715.88},{"date":"2026-06-17","open":62175,"high":63550,"low":61180,"close":63545,"volume":31859,"rsi_14":59.15,"sma_20":57683.5,"sma_60":47354.83,"sma_120":40043.25},{"date":"2026-06-18","open":63890,"high":66000,"low":63890,"close":65900,"volume":28573,"rsi_14":61.99,"sma_20":58467.5,"sma_60":47817.5,"sma_120":40385.96},{"date":"2026-06-19","open":67785,"high":68500,"low":64005,"close":66180,"volume":57076,"rsi_14":59.6,"sma_20":59258.5,"sma_60":48327.33,"sma_120":40733.58},{"date":"2026-06-22","open":65045,"high":67790,"low":64600,"close":67000,"volume":2631938,"rsi_14":56.33,"sma_20":59873.75,"sma_60":48833.25,"sma_120":41086.83},{"date":"2026-06-23","open":67000,"high":67130,"low":59500,"close":59820,"volume":2682625,"rsi_14":45.56,"sma_20":60137.5,"sma_60":49214.25,"sma_120":41375.75},{"date":"2026-06-24","open":60330,"high":65995,"low":58735,"close":62095,"volume":50154,"rsi_14":50.39,"sma_20":60426.25,"sma_60":49657.5,"sma_120":41682.0},{"date":"2026-06-25","open":62200,"high":66805,"low":62200,"close":66145,"volume":2657521,"rsi_14":60.09,"sma_20":60849.0,"sma_60":50171.5,"sma_120":42023.0},{"date":"2026-06-26","open":65225,"high":66000,"low":59800,"close":62025,"volume":2657368,"rsi_14":61.52,"sma_20":61066.75,"sma_60":50634.67,"sma_120":42326.75},{"date":"2026-06-29","open":61215,"high":62190,"low":59275,"close":61320,"volume":51172,"rsi_14":54.99,"sma_20":61133.75,"sma_60":51112.17,"sma_120":42617.33},{"date":"2026-06-30","open":61320,"high":63385,"low":59700,"close":62270,"volume":39507,"rsi_14":61.9,"sma_20":61086.5,"sma_60":51550.5,"sma_120":42916.08},{"date":"2026-07-01","open":62270,"high":62995,"low":58940,"close":60390,"volume":47373,"rsi_14":58.23,"sma_20":60951.0,"sma_60":51989.33,"sma_120":43193.21},{"date":"2026-07-02","open":56155,"high":58585,"low":54450,"close":55080,"volume":37841,"rsi_14":45.88,"sma_20":60615.0,"sma_60":52321.0,"sma_120":43414.62},{"date":"2026-07-03","open":55635,"high":58825,"low":52800,"close":58585,"volume":71349,"rsi_14":46.64,"sma_20":60626.0,"sma_60":52703.08,"sma_120":43662.79},{"date":"2026-07-06","open":59265,"high":60440,"low":56500,"close":58225,"volume":54548,"rsi_14":44.38,"sma_20":60869.75,"sma_60":53069.58,"sma_120":43905.33},{"date":"2026-07-07","open":57495,"high":57505,"low":53100,"close":55340,"volume":52529,"rsi_14":38.81,"sma_20":60739.0,"sma_60":53339.25,"sma_120":44123.75},{"date":"2026-07-08","open":53770,"high":56335,"low":51685,"close":51685,"volume":38321,"rsi_14":31.28,"sma_20":60584.75,"sma_60":53565.0,"sma_120":44310.42},{"date":"2026-07-09","open":51685,"high":54525,"low":50795,"close":52500,"volume":100462,"rsi_14":32.24,"sma_20":60464.0,"sma_60":53793.33,"sma_120":44501.33},{"date":"2026-07-10","open":55150,"high":55590,"low":53375,"close":54010,"volume":24361,"rsi_14":33.43,"sma_20":60264.5,"sma_60":54056.08,"sma_120":44702.79},{"date":"2026-07-13","open":53665,"high":54045,"low":48180,"close":48540,"volume":114310,"rsi_14":34.96,"sma_20":59641.5,"sma_60":54208.67,"sma_120":44857.04},{"date":"2026-07-14","open":47720,"high":49780,"low":45735,"close":49125,"volume":106608,"rsi_14":31.89,"sma_20":58989.0,"sma_60":54352.42,"sma_120":45012.46},{"date":"2026-07-15","open":52490,"high":53455,"low":51285,"close":52235,"volume":135385,"rsi_14":30.05,"sma_20":58423.5,"sma_60":54534.5,"sma_120":45189.21},{"date":"2026-07-16","open":49790,"high":49795,"low":47795,"close":48380,"volume":79950,"rsi_14":30.28,"sma_20":57547.5,"sma_60":54654.25,"sma_120":45330.88},{"date":"2026-07-20","open":45995,"high":48480,"low":45730,"close":46330,"volume":42937,"rsi_14":29.15,"sma_20":56555.0,"sma_60":54735.58,"sma_120":45458.88},{"date":"2026-07-21","open":46495,"high":48835,"low":45705,"close":48315,"volume":23108,"rsi_14":31.13,"sma_20":55620.75,"sma_60":54834.17,"sma_120":45600.0},{"date":"2026-07-22","open":50775,"high":51350,"low":48535,"close":48590,"volume":11373,"rsi_14":33.32,"sma_20":55059.25,"sma_60":54933.42,"sma_120":45740.54},{"date":"2026-07-23","open":50060,"high":50680,"low":49180,"close":50405,"volume":33362,"rsi_14":42.67,"sma_20":54474.75,"sma_60":55053.92,"sma_120":45895.62},{"date":"2026-07-24","open":49590,"high":49965,"low":46990,"close":47145,"volume":39101,"rsi_14":31.92,"sma_20":53524.75,"sma_60":55124.33,"sma_120":46025.33},{"date":"2026-07-27","open":48275,"high":48495,"low":46260,"close":47980,"volume":62729,"rsi_14":34.04,"sma_20":52822.5,"sma_60":55193.08,"sma_120":46151.88},{"date":"2026-07-28","open":44895,"high":45310,"low":42025,"close":42200,"volume":73590,"rsi_14":31.23,"sma_20":51866.5,"sma_60":55160.42,"sma_120":46224.5},{"date":"2026-07-29","open":42200,"high":43905,"low":36480,"close":39515,"volume":82290,"rsi_14":32.12,"sma_20":50728.75,"sma_60":55076.92,"sma_120":46272.58},{"date":"2026-07-30","open":39285,"high":41950,"low":38440,"close":39060,"volume":216233,"rsi_14":30.04,"sma_20":49662.25,"sma_60":54996.92,"sma_120":46316.58},{"date":"2026-07-31","open":45500,"high":47480,"low":43860,"close":47300,"volume":98334,"rsi_14":41.7,"sma_20":49273.25,"sma_60":55014.75,"sma_120":46444.58},{"date":"2026-08-03","open":45810,"high":45810,"low":44150,"close":44415,"volume":28777,"rsi_14":44.55,"sma_20":48564.75,"sma_60":54915.17,"sma_120":46528.12},{"date":"2026-08-04","open":45145,"high":45420,"low":42840,"close":44940,"volume":24621,"rsi_14":44.46,"sma_20":47900.5,"sma_60":54811.67,"sma_120":46613.46},{"date":"2026-08-05","open":47345,"high":47345,"low":46150,"close":46705,"volume":18219,"rsi_14":42.41,"sma_20":47468.75,"sma_60":54737.42,"sma_120":46727.38},{"date":"2026-08-06","open":45490,"high":45995,"low":43710,"close":44035,"volume":9500,"rsi_14":43.83,"sma_20":47086.25,"sma_60":54570.5,"sma_120":46822.71},{"date":"2026-08-07","open":44405,"high":44930,"low":42920,"close":43405,"volume":28906,"rsi_14":45.67,"sma_20":46631.5,"sma_60":54417.25,"sma_120":46899.54},{"date":"2026-08-10","open":43750,"high":44645,"low":43170,"close":43755,"volume":10565,"rsi_14":42.91,"sma_20":46118.75,"sma_60":54238.75,"sma_120":46979.62},{"date":"2026-08-11","open":43150,"high":44680,"low":42970,"close":44295,"volume":23076,"rsi_14":43.38,"sma_20":45906.5,"sma_60":54052.42,"sma_120":47061.92},{"date":"2026-08-12","open":44890,"high":46860,"low":44875,"close":46240,"volume":12553,"rsi_14":43.61,"sma_20":45762.25,"sma_60":53958.5,"sma_120":47150.79},{"date":"2026-08-13","open":47850,"high":48540,"low":47505,"close":47945,"volume":11409,"rsi_14":51.29,"sma_20":45547.75,"sma_60":53884.92,"sma_120":47252.25},{"date":"2026-08-14","open":49345,"high":49585,"low":48395,"close":49285,"volume":6615,"rsi_14":52.07,"sma_20":45593.0,"sma_60":53869.33,"sma_120":47354.88},{"date":"2026-08-18","open":50485,"high":51390,"low":48000,"close":48400,"volume":30115,"rsi_14":61.65,"sma_20":45696.5,"sma_60":53836.67,"sma_120":47443.21},{"date":"2026-08-19","open":45990,"high":46285,"low":45000,"close":45210,"volume":8978,"rsi_14":60.5,"sma_20":45541.25,"sma_60":53678.58,"sma_120":47502.75},{"date":"2026-08-20","open":47145,"high":48950,"low":46325,"close":48600,"volume":25431,"rsi_14":65.87,"sma_20":45541.75,"sma_60":53579.5,"sma_120":47582.17},{"date":"2026-08-21","open":48125,"high":49832,"low":47950,"close":49630,"volume":16593,"rsi_14":55.1,"sma_20":45503.0,"sma_60":53468.0,"sma_120":47664.92},{"date":"2026-08-24","open":49315,"high":49315,"low":47150,"close":47475,"volume":12756,"rsi_14":56.92,"sma_20":45519.5,"sma_60":53297.75,"sma_120":47713.04},{"date":"2026-08-25","open":45775,"high":47765,"low":45155,"close":47765,"volume":8536,"rsi_14":56.45,"sma_20":45508.75,"sma_60":53132.67,"sma_120":47766.92},{"date":"2026-08-26","open":47187,"high":48546,"low":47113,"close":47710,"volume":5578,"rsi_14":53.01,"sma_20":45795.0,"sma_60":52931.75,"sma_120":47853.25},{"date":"2026-08-27","open":50017,"high":50017,"low":48758,"close":49030,"volume":7882,"rsi_14":62.62,"sma_20":46252.5,"sma_60":52689.25,"sma_120":47982.42},{"date":"2026-08-28","open":48420,"high":48750,"low":47720,"close":47780,"volume":3813,"rsi_14":61.76,"sma_20":46688.5,"sma_60":52433.92,"sma_120":48076.21},{"date":"2026-08-31","open":45195,"high":46765,"low":44665,"close":46765,"volume":5873,"rsi_14":61.72,"sma_20":46729.0,"sma_60":52205.75,"sma_120":48171.54},{"date":"2026-09-01","open":47487,"high":48173,"low":46960,"close":47885,"volume":10086,"rsi_14":60.65,"sma_20":46915.5,"sma_60":52035.42,"sma_120":48287.33},{"date":"2026-09-02","open":47255,"high":47679,"low":46655,"close":46670,"volume":14775,"rsi_14":50.01,"sma_20":46980.75,"sma_60":51917.0,"sma_120":48369.33},{"date":"2026-09-03","open":47482,"high":47482,"low":45605,"close":46700,"volume":21328,"rsi_14":44.83,"sma_20":46958.25,"sma_60":51722.0,"sma_120":48446.75},{"date":"2026-09-04","open":46645,"high":47605,"low":46645,"close":47060,"volume":11805,"rsi_14":42.96,"sma_20":47109.5,"sma_60":51593.5,"sma_120":48535.08},{"date":"2026-09-07","open":48040,"high":48859,"low":47981,"close":48790,"volume":2222990,"rsi_14":53.06,"sma_20":47412.25,"sma_60":51502.58,"sma_120":48647.46},{"date":"2026-09-08","open":49935,"high":51045,"low":49410,"close":49410,"volume":14991,"rsi_14":64.81,"sma_20":47695.0,"sma_60":51359.42,"sma_120":48755.04},{"date":"2026-09-09","open":49611,"high":50843,"low":49611,"close":50285,"volume":8367,"rsi_14":56.11,"sma_20":47979.75,"sma_60":51175.92,"sma_120":48863.08},{"date":"2026-09-10","open":49197,"high":49497,"low":48193,"close":49300,"volume":5764,"rsi_14":52.23,"sma_20":48172.5,"sma_60":50974.58,"sma_120":48954.04},{"date":"2026-09-11","open":48405,"high":49080,"low":48135,"close":48725,"volume":7924,"rsi_14":56.47,"sma_20":48211.5,"sma_60":50727.58,"sma_120":49041.21},{"date":"2026-09-14","open":47838,"high":48365,"low":47463,"close":47590,"volume":10406,"rsi_14":46.34,"sma_20":48094.75,"sma_60":50411.75,"sma_120":49114.62},{"date":"2026-09-15","open":47221,"high":47940,"low":46948,"close":47100,"volume":9528,"rsi_14":43.85,"sma_20":48000.75,"sma_60":50084.08,"sma_120":49205.71},{"date":"2026-09-16","open":46193,"high":46949,"low":46123,"close":46900,"volume":3597,"rsi_14":44.53,"sma_20":48110.25,"sma_60":49757.42,"sma_120":49295.33},{"date":"2026-09-17","open":48171,"high":48171,"low":47430,"close":47470,"volume":2636,"rsi_14":48.24,"sma_20":48050.5,"sma_60":49550.5,"sma_120":49382.38},{"date":"2026-09-18","open":48705,"high":49035,"low":48420,"close":48780,"volume":5023,"rsi_14":52.86,"sma_20":48008.0,"sma_60":49328.58,"sma_120":49493.04},{"date":"2026-09-21","open":49245,"high":50225,"low":49245,"close":49980,"volume":14634,"rsi_14":57.17,"sma_20":48134.0,"sma_60":49059.42,"sma_120":49615.46},{"date":"2026-09-22","open":52004,"high":52217,"low":50720,"close":51075,"volume":16493,"rsi_14":67.93,"sma_20":48260.75,"sma_60":48864.0,"sma_120":49749.33},{"date":"2026-09-23","open":51190,"high":51310,"low":50350,"close":50960,"volume":8034,"rsi_14":69.68,"sma_20":48412.5,"sma_60":48691.33,"sma_120":49901.75},{"date":"2026-09-28","open":51034,"high":51034,"low":49435,"close":49435,"volume":8092,"rsi_14":58.13,"sma_20":48437.5,"sma_60":48472.92,"sma_120":50011.71},{"date":"2026-09-29","open":48911,"high":49444,"low":48548,"close":49265,"volume":7163,"rsi_14":49.93,"sma_20":48520.75,"sma_60":48290.5,"sma_120":50139.92},{"date":"2026-09-30","open":50155,"high":50361,"low":49168,"close":49445,"volume":6558,"rsi_14":48.58,"sma_20":48570.0,"sma_60":48190.75,"sma_120":50255.88},{"date":"2026-10-01","open":47779,"high":48964,"low":47416,"close":48920,"volume":10007,"rsi_14":49.74,"sma_20":48659.25,"sma_60":48046.5,"sma_120":50374.79},{"date":"2026-10-02","open":49800,"high":50300,"low":49775,"close":50130,"volume":12563,"rsi_14":50.15,"sma_20":48853.5,"sma_60":47911.58,"sma_120":50490.58},{"date":"2026-10-06","open":50583,"high":50719,"low":49619,"close":49920,"volume":11497,"rsi_14":54.63,"sma_20":49025.75,"sma_60":47817.58,"sma_120":50578.42},{"date":"2026-10-07","open":49126,"high":50307,"low":48960,"close":48960,"volume":2771,"rsi_14":58.9,"sma_20":49107.25,"sma_60":47767.67,"sma_120":50666.33},{"date":"2026-10-08","open":48735,"high":48735,"low":47500,"close":47505,"volume":6567,"rsi_14":54.68,"sma_20":49009.5,"sma_60":47684.42,"sma_120":50738.88},{"date":"2026-10-12","open":47522,"high":47664,"low":46047,"close":46240,"volume":5689,"rsi_14":42.28,"sma_20":48820.0,"sma_60":47544.58,"sma_120":50800.33},{"date":"2026-10-13","open":43613,"high":43882,"low":41510,"close":42355,"volume":25341,"rsi_14":33.46,"sma_20":48450.0,"sma_60":47445.42,"sma_120":50827.04},{"date":"2026-10-14","open":42725,"high":43705,"low":41755,"close":42300,"volume":9372,"rsi_14":25.95,"sma_20":48060.25,"sma_60":47331.67,"sma_120":50842.04},{"date":"2026-10-15","open":39820,"high":40160,"low":37940,"close":38785,"volume":15613,"rsi_14":14.46,"sma_20":47563.25,"sma_60":47107.5,"sma_120":50821.0},{"date":"2026-10-16","open":39500,"high":40620,"low":38900,"close":39645,"volume":8887,"rsi_14":17.37,"sma_20":47198.0,"sma_60":46961.92,"sma_120":50808.08},{"date":"2026-10-19","open":37351,"high":39250,"low":37351,"close":39250,"volume":6784,"rsi_14":16.83,"sma_20":46882.0,"sma_60":46859.75,"sma_120":50797.67},{"date":"2026-10-20","open":40487,"high":40487,"low":38880,"close":39160,"volume":11366,"rsi_14":16.96,"sma_20":46438.25,"sma_60":46696.58,"sma_120":50765.38},{"date":"2026-10-21","open":39738,"high":40926,"low":39563,"close":40385,"volume":7927,"rsi_14":23.97,"sma_20":46082.5,"sma_60":46558.25,"sma_120":50745.83},{"date":"2026-10-22","open":40317,"high":40727,"low":38680,"close":39135,"volume":8641,"rsi_14":22.42,"sma_20":45579.75,"sma_60":46363.58,"sma_120":50708.75},{"date":"2026-10-23","open":36603,"high":38830,"low":35895,"close":38830,"volume":12772}],"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":38830.0,"price_history":[{"date":"2018-11-20","close":10190.0},{"date":"2018-11-21","close":10090.0},{"date":"2018-11-22","close":10115.0},{"date":"2018-11-23","close":10065.0},{"date":"2018-11-26","close":10190.0},{"date":"2018-11-27","close":10290.0},{"date":"2018-11-28","close":10300.0},{"date":"2018-11-29","close":10320.0},{"date":"2018-11-30","close":10235.0},{"date":"2018-12-03","close":10430.0},{"date":"2018-12-04","close":10310.0},{"date":"2018-12-05","close":10265.0},{"date":"2018-12-06","close":10080.0},{"date":"2018-12-07","close":10120.0},{"date":"2018-12-10","close":10020.0},{"date":"2018-12-11","close":9980.0},{"date":"2018-12-12","close":10115.0},{"date":"2018-12-13","close":10195.0},{"date":"2018-12-14","close":9995.0},{"date":"2018-12-17","close":10020.0},{"date":"2018-12-18","close":9960.0},{"date":"2018-12-19","close":10055.0},{"date":"2018-12-20","close":9910.0},{"date":"2018-12-21","close":9910.0},{"date":"2018-12-24","close":9955.0},{"date":"2018-12-26","close":9790.0},{"date":"2018-12-27","close":9940.0},{"date":"2018-12-28","close":10040.0},{"date":"2019-01-02","close":9845.0},{"date":"2019-01-03","close":9750.0},{"date":"2019-01-04","close":9810.0},{"date":"2019-01-07","close":9975.0},{"date":"2019-01-08","close":9920.0},{"date":"2019-01-09","close":10145.0},{"date":"2019-01-10","close":10125.0},{"date":"2019-01-11","close":10240.0},{"date":"2019-01-14","close":10200.0},{"date":"2019-01-15","close":10295.0},{"date":"2019-01-16","close":10400.0},{"date":"2019-01-17","close":10410.0},{"date":"2019-01-18","close":10470.0},{"date":"2019-01-21","close":10505.0},{"date":"2019-01-22","close":10450.0},{"date":"2019-01-23","close":10485.0},{"date":"2019-01-24","close":10605.0},{"date":"2019-01-25","close":10820.0},{"date":"2019-01-28","close":10875.0},{"date":"2019-01-29","close":10875.0},{"date":"2019-01-30","close":11020.0},{"date":"2019-01-31","close":11045.0},{"date":"2019-02-01","close":11030.0},{"date":"2019-02-07","close":11020.0},{"date":"2019-02-08","close":10845.0},{"date":"2019-02-11","close":10775.0},{"date":"2019-02-12","close":10935.0},{"date":"2019-02-13","close":10990.0},{"date":"2019-02-14","close":11090.0},{"date":"2019-02-15","close":10945.0},{"date":"2019-02-18","close":11015.0},{"date":"2019-02-19","close":10975.0},{"date":"2019-02-20","close":11090.0},{"date":"2019-02-21","close":11095.0},{"date":"2019-02-22","close":11075.0},{"date":"2019-02-25","close":11130.0},{"date":"2019-02-26","close":11095.0},{"date":"2019-02-27","close":11095.0},{"date":"2019-02-28","close":10950.0},{"date":"2019-03-04","close":10895.0},{"date":"2019-03-05","close":10805.0},{"date":"2019-03-06","close":10780.0},{"date":"2019-03-07","close":10740.0},{"date":"2019-03-08","close":10660.0},{"date":"2019-03-11","close":10610.0},{"date":"2019-03-12","close":10725.0},{"date":"2019-03-13","close":10630.0},{"date":"2019-03-14","close":10620.0},{"date":"2019-03-15","close":10775.0},{"date":"2019-03-18","close":10755.0},{"date":"2019-03-19","close":10775.0},{"date":"2019-03-20","close":10790.0},{"date":"2019-03-21","close":10900.0},{"date":"2019-03-22","close":10925.0},{"date":"2019-03-25","close":10720.0},{"date":"2019-03-26","close":10740.0},{"date":"2019-03-27","close":10670.0},{"date":"2019-03-28","close":10630.0},{"date":"2019-03-29","close":10715.0},{"date":"2019-04-01","close":10850.0},{"date":"2019-04-02","close":10915.0},{"date":"2019-04-03","close":11080.0},{"date":"2019-04-04","close":11120.0},{"date":"2019-04-05","close":11120.0},{"date":"2019-04-08","close":11105.0},{"date":"2019-04-09","close":11175.0},{"date":"2019-04-10","close":11090.0},{"date":"2019-04-11","close":11140.0},{"date":"2019-04-12","close":11150.0},{"date":"2019-04-15","close":11190.0},{"date":"2019-04-16","close":11260.0},{"date":"2019-04-17","close":11260.0},{"date":"2019-04-18","close":11085.0},{"date":"2019-04-19","close":11085.0},{"date":"2019-04-22","close":11085.0},{"date":"2019-04-23","close":11085.0},{"date":"2019-04-24","close":10965.0},{"date":"2019-04-25","close":10965.0},{"date":"2019-04-26","close":10910.0},{"date":"2019-04-29","close":11075.0},{"date":"2019-04-30","close":11070.0},{"date":"2019-05-02","close":11055.0},{"date":"2019-05-03","close":11065.0},{"date":"2019-05-07","close":10885.0},{"date":"2019-05-08","close":10855.0},{"date":"2019-05-09","close":10490.0},{"date":"2019-05-10","close":10530.0},{"date":"2019-05-13","close":10425.0},{"date":"2019-05-14","close":10415.0},{"date":"2019-05-15","close":10440.0},{"date":"2019-05-16","close":10280.0},{"date":"2019-05-17","close":10225.0},{"date":"2019-05-20","close":10315.0},{"date":"2019-05-21","close":10370.0},{"date":"2019-05-22","close":10315.0},{"date":"2019-05-23","close":10315.0},{"date":"2019-05-24","close":10260.0},{"date":"2019-05-27","close":10220.0},{"date":"2019-05-28","close":10260.0},{"date":"2019-05-29","close":10075.0},{"date":"2019-05-30","close":10185.0},{"date":"2019-05-31","close":10245.0},{"date":"2019-06-03","close":10410.0},{"date":"2019-06-04","close":10380.0},{"date":"2019-06-05","close":10380.0},{"date":"2019-06-07","close":10405.0},{"date":"2019-06-10","close":10525.0},{"date":"2019-06-11","close":10570.0},{"date":"2019-06-12","close":10530.0},{"date":"2019-06-13","close":10495.0},{"date":"2019-06-14","close":10435.0},{"date":"2019-06-17","close":10415.0},{"date":"2019-06-18","close":10455.0},{"date":"2019-06-19","close":10620.0},{"date":"2019-06-20","close":10640.0},{"date":"2019-06-21","close":10650.0},{"date":"2019-06-24","close":10650.0},{"date":"2019-06-25","close":10650.0},{"date":"2019-06-26","close":10655.0},{"date":"2019-06-27","close":10775.0},{"date":"2019-06-28","close":10805.0},{"date":"2019-07-01","close":10805.0},{"date":"2019-07-02","close":10740.0},{"date":"2019-07-03","close":10625.0},{"date":"2019-07-04","close":10625.0},{"date":"2019-07-05","close":10615.0},{"date":"2019-07-08","close":10445.0},{"date":"2019-07-09","close":10420.0},{"date":"2019-07-10","close":10460.0},{"date":"2019-07-11","close":10565.0},{"date":"2019-07-12","close":10580.0},{"date":"2019-07-15","close":10590.0},{"date":"2019-07-16","close":10635.0},{"date":"2019-07-17","close":10575.0},{"date":"2019-07-18","close":10545.0},{"date":"2019-07-19","close":10665.0},{"date":"2019-07-22","close":10680.0},{"date":"2019-07-23","close":10725.0},{"date":"2019-07-24","close":10645.0},{"date":"2019-07-25","close":10645.0},{"date":"2019-07-26","close":10635.0},{"date":"2019-07-29","close":10485.0},{"date":"2019-07-30","close":10465.0},{"date":"2019-07-31","close":10380.0},{"date":"2019-08-01","close":10330.0},{"date":"2019-08-02","close":10230.0},{"date":"2019-08-05","close":10025.0},{"date":"2019-08-06","close":9855.0},{"date":"2019-08-07","close":9800.0},{"date":"2019-08-08","close":9820.0},{"date":"2019-08-09","close":9880.0},{"date":"2019-08-12","close":9970.0},{"date":"2019-08-13","close":9825.0},{"date":"2019-08-14","close":9890.0},{"date":"2019-08-16","close":9875.0},{"date":"2019-08-19","close":9895.0},{"date":"2019-08-20","close":10020.0},{"date":"2019-08-21","close":10025.0},{"date":"2019-08-22","close":9975.0},{"date":"2019-08-23","close":9975.0},{"date":"2019-08-26","close":9800.0},{"date":"2019-08-27","close":9920.0},{"date":"2019-08-28","close":9910.0},{"date":"2019-08-29","close":9895.0},{"date":"2019-08-30","close":10100.0},{"date":"2019-09-02","close":10055.0},{"date":"2019-09-03","close":10040.0},{"date":"2019-09-04","close":10125.0},{"date":"2019-09-05","close":10330.0},{"date":"2019-09-06","close":10335.0},{"date":"2019-09-09","close":10450.0},{"date":"2019-09-10","close":10465.0},{"date":"2019-09-11","close":10535.0},{"date":"2019-09-16","close":10575.0},{"date":"2019-09-17","close":10600.0},{"date":"2019-09-18","close":10650.0},{"date":"2019-09-19","close":10725.0},{"date":"2019-09-20","close":10790.0},{"date":"2019-09-23","close":10765.0},{"date":"2019-09-24","close":10780.0},{"date":"2019-09-25","close":10645.0},{"date":"2019-09-26","close":10730.0},{"date":"2019-09-27","close":10610.0},{"date":"2019-09-30","close":10680.0},{"date":"2019-10-01","close":10715.0},{"date":"2019-10-02","close":10515.0},{"date":"2019-10-04","close":10505.0},{"date":"2019-10-07","close":10490.0},{"date":"2019-10-08","close":10595.0},{"date":"2019-10-10","close":10560.0},{"date":"2019-10-11","close":10620.0},{"date":"2019-10-14","close":10795.0},{"date":"2019-10-15","close":10755.0},{"date":"2019-10-16","close":10805.0},{"date":"2019-10-17","close":10785.0},{"date":"2019-10-18","close":10700.0},{"date":"2019-10-21","close":10720.0},{"date":"2019-10-22","close":10860.0},{"date":"2019-10-23","close":10855.0},{"date":"2019-10-24","close":10915.0},{"date":"2019-10-25","close":10900.0},{"date":"2019-10-28","close":10920.0},{"date":"2019-10-29","close":10910.0},{"date":"2019-10-30","close":10865.0},{"date":"2019-10-31","close":10885.0},{"date":"2019-11-01","close":10990.0},{"date":"2019-11-04","close":11095.0},{"date":"2019-11-05","close":11225.0},{"date":"2019-11-06","close":11215.0},{"date":"2019-11-07","close":11210.0},{"date":"2019-11-08","close":11150.0},{"date":"2019-11-11","close":11045.0},{"date":"2019-11-12","close":11160.0},{"date":"2019-11-13","close":11070.0},{"date":"2019-11-14","close":11090.0},{"date":"2019-11-15","close":11305.0},{"date":"2019-11-18","close":11315.0},{"date":"2019-11-19","close":11275.0},{"date":"2019-11-20","close":11115.0},{"date":"2019-11-21","close":10955.0},{"date":"2019-11-22","close":10990.0},{"date":"2019-11-25","close":11100.0},{"date":"2019-11-26","close":11100.0},{"date":"2019-11-27","close":11130.0},{"date":"2019-11-28","close":11050.0},{"date":"2019-11-29","close":10875.0},{"date":"2019-12-02","close":10895.0},{"date":"2019-12-03","close":10840.0},{"date":"2019-12-04","close":10765.0},{"date":"2019-12-05","close":10735.0},{"date":"2019-12-06","close":10865.0},{"date":"2019-12-09","close":10930.0},{"date":"2019-12-10","close":10980.0},{"date":"2019-12-11","close":11010.0},{"date":"2019-12-12","close":11230.0},{"date":"2019-12-13","close":11425.0},{"date":"2019-12-16","close":11410.0},{"date":"2019-12-17","close":11570.0},{"date":"2019-12-18","close":11570.0},{"date":"2019-12-19","close":11595.0},{"date":"2019-12-20","close":11605.0},{"date":"2019-12-23","close":11615.0},{"date":"2019-12-24","close":11505.0},{"date":"2019-12-26","close":11530.0},{"date":"2019-12-27","close":11760.0},{"date":"2019-12-30","close":11735.0},{"date":"2020-01-02","close":11640.0},{"date":"2020-01-03","close":11590.0},{"date":"2020-01-06","close":11520.0},{"date":"2020-01-07","close":11630.0},{"date":"2020-01-08","close":11625.0},{"date":"2020-01-09","close":11790.0},{"date":"2020-01-10","close":11920.0},{"date":"2020-01-13","close":12045.0},{"date":"2020-01-14","close":12090.0},{"date":"2020-01-15","close":12025.0},{"date":"2020-01-16","close":12130.0},{"date":"2020-01-17","close":12200.0},{"date":"2020-01-20","close":12300.0},{"date":"2020-01-21","close":12160.0},{"date":"2020-01-22","close":12300.0},{"date":"2020-01-23","close":12155.0},{"date":"2020-01-28","close":11775.0},{"date":"2020-01-29","close":11830.0},{"date":"2020-01-30","close":11560.0},{"date":"2020-01-31","close":11465.0},{"date":"2020-02-03","close":11420.0},{"date":"2020-02-04","close":11710.0},{"date":"2020-02-05","close":11745.0},{"date":"2020-02-06","close":12130.0},{"date":"2020-02-07","close":12035.0},{"date":"2020-02-10","close":11945.0},{"date":"2020-02-11","close":12085.0},{"date":"2020-02-12","close":12145.0},{"date":"2020-02-13","close":12140.0},{"date":"2020-02-14","close":12230.0},{"date":"2020-02-17","close":12230.0},{"date":"2020-02-18","close":12000.0},{"date":"2020-02-19","close":12000.0},{"date":"2020-02-20","close":11995.0},{"date":"2020-02-21","close":11810.0},{"date":"2020-02-24","close":11345.0},{"date":"2020-02-25","close":11450.0},{"date":"2020-02-26","close":11305.0},{"date":"2020-02-27","close":11185.0},{"date":"2020-02-28","close":10805.0},{"date":"2020-03-02","close":10900.0},{"date":"2020-03-03","close":10955.0},{"date":"2020-03-04","close":11215.0},{"date":"2020-03-05","close":11215.0},{"date":"2020-03-06","close":11050.0},{"date":"2020-03-09","close":10595.0},{"date":"2020-03-10","close":10660.0},{"date":"2020-03-11","close":10345.0},{"date":"2020-03-12","close":10055.0},{"date":"2020-03-13","close":9725.0},{"date":"2020-03-16","close":9400.0},{"date":"2020-03-17","close":9130.0},{"date":"2020-03-18","close":8780.0},{"date":"2020-03-19","close":8105.0},{"date":"2020-03-20","close":8630.0},{"date":"2020-03-23","close":8165.0},{"date":"2020-03-24","close":8915.0},{"date":"2020-03-25","close":9425.0},{"date":"2020-03-26","close":9270.0},{"date":"2020-03-27","close":9450.0},{"date":"2020-03-30","close":9415.0},{"date":"2020-03-31","close":9580.0},{"date":"2020-04-01","close":9155.0},{"date":"2020-04-02","close":9365.0},{"date":"2020-04-03","close":9350.0},{"date":"2020-04-06","close":9720.0},{"date":"2020-04-07","close":9875.0},{"date":"2020-04-08","close":9760.0},{"date":"2020-04-09","close":9905.0},{"date":"2020-04-10","close":10005.0},{"date":"2020-04-13","close":9815.0},{"date":"2020-04-14","close":9985.0},{"date":"2020-04-16","close":9975.0},{"date":"2020-04-17","close":10305.0},{"date":"2020-04-20","close":10170.0},{"date":"2020-04-21","close":10055.0},{"date":"2020-04-22","close":10150.0},{"date":"2020-04-23","close":10220.0},{"date":"2020-04-24","close":10080.0},{"date":"2020-04-27","close":10245.0},{"date":"2020-04-28","close":10295.0},{"date":"2020-04-29","close":10380.0},{"date":"2020-05-04","close":10080.0},{"date":"2020-05-06","close":10200.0},{"date":"2020-05-07","close":10230.0},{"date":"2020-05-08","close":10315.0},{"date":"2020-05-11","close":10245.0},{"date":"2020-05-12","close":10175.0},{"date":"2020-05-13","close":10270.0},{"date":"2020-05-14","close":10170.0},{"date":"2020-05-15","close":10165.0},{"date":"2020-05-18","close":10250.0},{"date":"2020-05-19","close":10515.0},{"date":"2020-05-20","close":10550.0},{"date":"2020-05-21","close":10600.0},{"date":"2020-05-22","close":10430.0},{"date":"2020-05-25","close":10515.0},{"date":"2020-05-26","close":10725.0},{"date":"2020-05-27","close":10730.0},{"date":"2020-05-28","close":10785.0},{"date":"2020-05-29","close":10795.0},{"date":"2020-06-01","close":10975.0},{"date":"2020-06-02","close":11090.0},{"date":"2020-06-03","close":11515.0},{"date":"2020-06-04","close":11530.0},{"date":"2020-06-05","close":11715.0},{"date":"2020-06-08","close":11715.0},{"date":"2020-06-09","close":11730.0},{"date":"2020-06-10","close":11710.0},{"date":"2020-06-11","close":11580.0},{"date":"2020-06-12","close":11355.0},{"date":"2020-06-15","close":10805.0},{"date":"2020-06-16","close":11345.0},{"date":"2020-06-17","close":11370.0},{"date":"2020-06-18","close":11335.0},{"date":"2020-06-19","close":11395.0},{"date":"2020-06-22","close":11310.0},{"date":"2020-06-23","close":11370.0},{"date":"2020-06-24","close":11560.0},{"date":"2020-06-25","close":11285.0},{"date":"2020-06-26","close":11435.0},{"date":"2020-06-29","close":11195.0},{"date":"2020-06-30","close":11330.0},{"date":"2020-07-01","close":11265.0},{"date":"2020-07-02","close":11410.0},{"date":"2020-07-03","close":11500.0},{"date":"2020-07-06","close":11670.0},{"date":"2020-07-07","close":11545.0},{"date":"2020-07-08","close":11510.0},{"date":"2020-07-09","close":11560.0},{"date":"2020-07-10","close":11480.0},{"date":"2020-07-13","close":11625.0},{"date":"2020-07-14","close":11600.0},{"date":"2020-07-15","close":11730.0},{"date":"2020-07-16","close":11625.0},{"date":"2020-07-17","close":11735.0},{"date":"2020-07-20","close":11700.0},{"date":"2020-07-21","close":11870.0},{"date":"2020-07-22","close":11805.0},{"date":"2020-07-23","close":11705.0},{"date":"2020-07-24","close":11640.0},{"date":"2020-07-27","close":11770.0},{"date":"2020-07-28","close":12080.0},{"date":"2020-07-29","close":12120.0},{"date":"2020-07-30","close":12150.0},{"date":"2020-07-31","close":12030.0},{"date":"2020-08-03","close":12025.0},{"date":"2020-08-04","close":12165.0},{"date":"2020-08-05","close":12245.0},{"date":"2020-08-06","close":12425.0},{"date":"2020-08-07","close":12535.0},{"date":"2020-08-10","close":12700.0},{"date":"2020-08-11","close":12910.0},{"date":"2020-08-12","close":12940.0},{"date":"2020-08-13","close":12975.0},{"date":"2020-08-14","close":12750.0},{"date":"2020-08-18","close":12520.0},{"date":"2020-08-19","close":12555.0},{"date":"2020-08-20","close":12070.0},{"date":"2020-08-21","close":12230.0},{"date":"2020-08-24","close":12325.0},{"date":"2020-08-25","close":12530.0},{"date":"2020-08-26","close":12570.0},{"date":"2020-08-27","close":12460.0},{"date":"2020-08-28","close":12500.0},{"date":"2020-08-31","close":12245.0},{"date":"2020-09-01","close":12345.0},{"date":"2020-09-02","close":12365.0},{"date":"2020-09-03","close":12595.0},{"date":"2020-09-04","close":12415.0},{"date":"2020-09-07","close":12500.0},{"date":"2020-09-08","close":12660.0},{"date":"2020-09-09","close":12530.0},{"date":"2020-09-10","close":12655.0},{"date":"2020-09-11","close":12655.0},{"date":"2020-09-14","close":12840.0},{"date":"2020-09-15","close":12905.0},{"date":"2020-09-16","close":12865.0},{"date":"2020-09-17","close":12735.0},{"date":"2020-09-18","close":12765.0},{"date":"2020-09-21","close":12695.0},{"date":"2020-09-22","close":12355.0},{"date":"2020-09-23","close":12395.0},{"date":"2020-09-24","close":12160.0},{"date":"2020-09-25","close":12215.0},{"date":"2020-09-28","close":12325.0},{"date":"2020-09-29","close":12450.0},{"date":"2020-10-05","close":12590.0},{"date":"2020-10-06","close":12640.0},{"date":"2020-10-07","close":12760.0},{"date":"2020-10-08","close":12765.0},{"date":"2020-10-12","close":12795.0},{"date":"2020-10-13","close":12835.0},{"date":"2020-10-14","close":12715.0},{"date":"2020-10-15","close":12625.0},{"date":"2020-10-16","close":12570.0},{"date":"2020-10-19","close":12585.0},{"date":"2020-10-20","close":12675.0},{"date":"2020-10-21","close":12680.0},{"date":"2020-10-22","close":12605.0},{"date":"2020-10-23","close":12660.0},{"date":"2020-10-26","close":12625.0},{"date":"2020-10-27","close":12530.0},{"date":"2020-10-28","close":12555.0},{"date":"2020-10-29","close":12460.0},{"date":"2020-10-30","close":12155.0},{"date":"2020-11-02","close":12295.0},{"date":"2020-11-03","close":12515.0},{"date":"2020-11-04","close":12585.0},{"date":"2020-11-05","close":12840.0},{"date":"2020-11-06","close":12915.0},{"date":"2020-11-09","close":13085.0},{"date":"2020-11-10","close":13045.0},{"date":"2020-11-11","close":13295.0},{"date":"2020-11-12","close":13195.0},{"date":"2020-11-13","close":13370.0},{"date":"2020-11-16","close":13685.0},{"date":"2020-11-17","close":13670.0},{"date":"2020-11-18","close":13670.0},{"date":"2020-11-19","close":13660.0},{"date":"2020-11-20","close":13690.0},{"date":"2020-11-23","close":14025.0},{"date":"2020-11-24","close":14100.0},{"date":"2020-11-25","close":13990.0},{"date":"2020-11-26","close":14185.0},{"date":"2020-11-27","close":14205.0},{"date":"2020-11-30","close":13950.0},{"date":"2020-12-01","close":14225.0},{"date":"2020-12-02","close":14500.0},{"date":"2020-12-03","close":14590.0},{"date":"2020-12-04","close":14920.0},{"date":"2020-12-07","close":15045.0},{"date":"2020-12-08","close":14755.0},{"date":"2020-12-09","close":15085.0},{"date":"2020-12-10","close":14980.0},{"date":"2020-12-11","close":15130.0},{"date":"2020-12-14","close":15120.0},{"date":"2020-12-15","close":15085.0},{"date":"2020-12-16","close":15140.0},{"date":"2020-12-17","close":15095.0},{"date":"2020-12-18","close":15070.0},{"date":"2020-12-21","close":15065.0},{"date":"2020-12-22","close":14870.0},{"date":"2020-12-23","close":15065.0},{"date":"2020-12-24","close":15435.0},{"date":"2020-12-28","close":15465.0},{"date":"2020-12-29","close":15750.0},{"date":"2020-12-30","close":16105.0},{"date":"2021-01-04","close":16470.0},{"date":"2021-01-05","close":16645.0},{"date":"2021-01-06","close":16540.0},{"date":"2021-01-07","close":16880.0},{"date":"2021-01-08","close":17725.0},{"date":"2021-01-11","close":17825.0},{"date":"2021-01-12","close":17725.0},{"date":"2021-01-13","close":17795.0},{"date":"2021-01-14","close":17725.0},{"date":"2021-01-15","close":17350.0},{"date":"2021-01-18","close":17010.0},{"date":"2021-01-19","close":17350.0},{"date":"2021-01-20","close":17500.0},{"date":"2021-01-21","close":17700.0},{"date":"2021-01-22","close":17595.0},{"date":"2021-01-25","close":17930.0},{"date":"2021-01-26","close":17600.0},{"date":"2021-01-27","close":17460.0},{"date":"2021-01-28","close":17200.0},{"date":"2021-01-29","close":16725.0},{"date":"2021-02-01","close":17155.0},{"date":"2021-02-02","close":17375.0},{"date":"2021-02-03","close":17525.0},{"date":"2021-02-04","close":17255.0},{"date":"2021-02-05","close":17445.0},{"date":"2021-02-08","close":17270.0},{"date":"2021-02-09","close":17220.0},{"date":"2021-02-10","close":17285.0},{"date":"2021-02-15","close":17590.0},{"date":"2021-02-16","close":17650.0},{"date":"2021-02-17","close":17435.0},{"date":"2021-02-18","close":17170.0},{"date":"2021-02-19","close":17305.0},{"date":"2021-02-22","close":17135.0},{"date":"2021-02-23","close":17075.0},{"date":"2021-02-24","close":16740.0},{"date":"2021-02-25","close":17350.0},{"date":"2021-02-26","close":16825.0},{"date":"2021-03-02","close":17040.0},{"date":"2021-03-03","close":17235.0},{"date":"2021-03-04","close":17010.0},{"date":"2021-03-05","close":16920.0},{"date":"2021-03-08","close":16775.0},{"date":"2021-03-09","close":16675.0},{"date":"2021-03-10","close":16585.0},{"date":"2021-03-11","close":16910.0},{"date":"2021-03-12","close":17095.0},{"date":"2021-03-15","close":17010.0},{"date":"2021-03-16","close":17125.0},{"date":"2021-03-17","close":16975.0},{"date":"2021-03-18","close":17105.0},{"date":"2021-03-19","close":16920.0},{"date":"2021-03-22","close":16920.0},{"date":"2021-03-23","close":16770.0},{"date":"2021-03-24","close":16675.0},{"date":"2021-03-25","close":16740.0},{"date":"2021-03-26","close":16890.0},{"date":"2021-03-29","close":16810.0},{"date":"2021-03-30","close":17110.0},{"date":"2021-03-31","close":16970.0},{"date":"2021-04-01","close":17170.0},{"date":"2021-04-02","close":17355.0},{"date":"2021-04-05","close":17415.0},{"date":"2021-04-06","close":17460.0},{"date":"2021-04-07","close":17480.0},{"date":"2021-04-08","close":17475.0},{"date":"2021-04-09","close":17340.0},{"date":"2021-04-12","close":17335.0},{"date":"2021-04-13","close":17550.0},{"date":"2021-04-14","close":17625.0},{"date":"2021-04-15","close":17675.0},{"date":"2021-04-16","close":17670.0},{"date":"2021-04-19","close":17650.0},{"date":"2021-04-20","close":17740.0},{"date":"2021-04-21","close":17420.0},{"date":"2021-04-22","close":17425.0},{"date":"2021-04-23","close":17450.0},{"date":"2021-04-26","close":17585.0},{"date":"2021-04-27","close":17570.0},{"date":"2021-04-28","close":17400.0},{"date":"2021-04-29","close":17400.0},{"date":"2021-04-30","close":17190.0},{"date":"2021-05-03","close":17125.0},{"date":"2021-05-04","close":17205.0},{"date":"2021-05-06","close":17355.0},{"date":"2021-05-07","close":17420.0},{"date":"2021-05-10","close":17680.0},{"date":"2021-05-11","close":17370.0},{"date":"2021-05-12","close":17085.0},{"date":"2021-05-13","close":16865.0},{"date":"2021-05-14","close":17055.0},{"date":"2021-05-17","close":16980.0},{"date":"2021-05-18","close":17150.0},{"date":"2021-05-20","close":17085.0},{"date":"2021-05-21","close":17105.0},{"date":"2021-05-24","close":17020.0},{"date":"2021-05-25","close":17170.0},{"date":"2021-05-26","close":17120.0},{"date":"2021-05-27","close":17060.0},{"date":"2021-05-28","close":17165.0},{"date":"2021-05-31","close":17235.0},{"date":"2021-06-01","close":17325.0},{"date":"2021-06-02","close":17290.0},{"date":"2021-06-03","close":17480.0},{"date":"2021-06-04","close":17385.0},{"date":"2021-06-07","close":17425.0},{"date":"2021-06-08","close":17430.0},{"date":"2021-06-09","close":17240.0},{"date":"2021-06-10","close":17305.0},{"date":"2021-06-11","close":17380.0},{"date":"2021-06-14","close":17460.0},{"date":"2021-06-15","close":17490.0},{"date":"2021-06-16","close":17595.0},{"date":"2021-06-17","close":17465.0},{"date":"2021-06-18","close":17540.0},{"date":"2021-06-21","close":17420.0},{"date":"2021-06-22","close":17520.0},{"date":"2021-06-23","close":17575.0},{"date":"2021-06-24","close":17700.0},{"date":"2021-06-25","close":17765.0},{"date":"2021-06-28","close":17760.0},{"date":"2021-06-29","close":17690.0},{"date":"2021-06-30","close":17765.0},{"date":"2021-07-01","close":17645.0},{"date":"2021-07-02","close":17620.0},{"date":"2021-07-05","close":17680.0},{"date":"2021-07-06","close":17750.0},{"date":"2021-07-07","close":17650.0},{"date":"2021-07-08","close":17510.0},{"date":"2021-07-09","close":17315.0},{"date":"2021-07-12","close":17440.0},{"date":"2021-07-13","close":17570.0},{"date":"2021-07-14","close":17505.0},{"date":"2021-07-15","close":17640.0},{"date":"2021-07-16","close":17550.0},{"date":"2021-07-19","close":17355.0},{"date":"2021-07-20","close":17290.0},{"date":"2021-07-21","close":17200.0},{"date":"2021-07-22","close":17395.0},{"date":"2021-07-23","close":17410.0},{"date":"2021-07-26","close":17255.0},{"date":"2021-07-27","close":17280.0},{"date":"2021-07-28","close":17300.0},{"date":"2021-07-29","close":17305.0},{"date":"2021-07-30","close":17100.0},{"date":"2021-08-02","close":17220.0},{"date":"2021-08-03","close":17390.0},{"date":"2021-08-04","close":17620.0},{"date":"2021-08-05","close":17565.0},{"date":"2021-08-06","close":17500.0},{"date":"2021-08-09","close":17455.0},{"date":"2021-08-10","close":17305.0},{"date":"2021-08-11","close":17150.0},{"date":"2021-08-12","close":17040.0},{"date":"2021-08-13","close":16770.0},{"date":"2021-08-17","close":16560.0},{"date":"2021-08-18","close":16670.0},{"date":"2021-08-19","close":16365.0},{"date":"2021-08-20","close":16125.0},{"date":"2021-08-23","close":16360.0},{"date":"2021-08-24","close":16680.0},{"date":"2021-08-25","close":16715.0},{"date":"2021-08-26","close":16590.0},{"date":"2021-08-27","close":16565.0},{"date":"2021-08-30","close":16615.0},{"date":"2021-08-31","close":16940.0},{"date":"2021-09-01","close":16950.0},{"date":"2021-09-02","close":16775.0},{"date":"2021-09-03","close":16910.0},{"date":"2021-09-06","close":16955.0},{"date":"2021-09-07","close":16820.0},{"date":"2021-09-08","close":16685.0},{"date":"2021-09-09","close":16445.0},{"date":"2021-09-10","close":16495.0},{"date":"2021-09-13","close":16470.0},{"date":"2021-09-14","close":16560.0},{"date":"2021-09-15","close":16670.0},{"date":"2021-09-16","close":16510.0},{"date":"2021-09-17","close":16480.0},{"date":"2021-09-23","close":16565.0},{"date":"2021-09-24","close":16480.0},{"date":"2021-09-27","close":16490.0},{"date":"2021-09-28","close":16335.0},{"date":"2021-09-29","close":16135.0},{"date":"2021-09-30","close":16190.0},{"date":"2021-10-01","close":15900.0},{"date":"2021-10-05","close":15560.0},{"date":"2021-10-06","close":15365.0},{"date":"2021-10-07","close":15600.0},{"date":"2021-10-08","close":15610.0},{"date":"2021-10-12","close":15285.0},{"date":"2021-10-13","close":15455.0},{"date":"2021-10-14","close":15615.0},{"date":"2021-10-15","close":15780.0},{"date":"2021-10-18","close":15660.0},{"date":"2021-10-19","close":15855.0},{"date":"2021-10-20","close":15830.0},{"date":"2021-10-21","close":15725.0},{"date":"2021-10-22","close":15730.0},{"date":"2021-10-25","close":15805.0},{"date":"2021-10-26","close":15975.0},{"date":"2021-10-27","close":15895.0},{"date":"2021-10-28","close":15830.0},{"date":"2021-10-29","close":15595.0},{"date":"2021-11-01","close":15660.0},{"date":"2021-11-02","close":15845.0},{"date":"2021-11-03","close":15665.0},{"date":"2021-11-04","close":15765.0},{"date":"2021-11-05","close":15705.0},{"date":"2021-11-08","close":15695.0},{"date":"2021-11-09","close":15705.0},{"date":"2021-11-10","close":15565.0},{"date":"2021-11-11","close":15475.0},{"date":"2021-11-12","close":15635.0},{"date":"2021-11-15","close":15870.0},{"date":"2021-11-16","close":15875.0},{"date":"2021-11-17","close":15680.0},{"date":"2021-11-18","close":15585.0},{"date":"2021-11-19","close":15745.0},{"date":"2021-11-22","close":16095.0},{"date":"2021-11-23","close":15960.0},{"date":"2021-11-24","close":15930.0},{"date":"2021-11-25","close":15840.0},{"date":"2021-11-26","close":15570.0},{"date":"2021-11-29","close":15440.0},{"date":"2021-11-30","close":15140.0},{"date":"2021-12-01","close":15540.0},{"date":"2021-12-02","close":15710.0},{"date":"2021-12-03","close":15850.0},{"date":"2021-12-06","close":15890.0},{"date":"2021-12-07","close":16015.0},{"date":"2021-12-08","close":16075.0},{"date":"2021-12-09","close":16170.0},{"date":"2021-12-10","close":16090.0},{"date":"2021-12-13","close":16065.0},{"date":"2021-12-14","close":16010.0},{"date":"2021-12-15","close":16030.0},{"date":"2021-12-16","close":16115.0},{"date":"2021-12-17","close":16135.0},{"date":"2021-12-20","close":15840.0},{"date":"2021-12-21","close":15950.0},{"date":"2021-12-22","close":16030.0},{"date":"2021-12-23","close":16105.0},{"date":"2021-12-24","close":16225.0},{"date":"2021-12-27","close":16140.0},{"date":"2021-12-28","close":16205.0},{"date":"2021-12-29","close":16255.0},{"date":"2021-12-30","close":16105.0},{"date":"2022-01-03","close":16190.0},{"date":"2022-01-04","close":16180.0},{"date":"2022-01-05","close":15980.0},{"date":"2022-01-06","close":15815.0},{"date":"2022-01-07","close":16020.0},{"date":"2022-01-10","close":15880.0},{"date":"2022-01-11","close":15970.0},{"date":"2022-01-12","close":16200.0},{"date":"2022-01-13","close":16085.0},{"date":"2022-01-14","close":15900.0},{"date":"2022-01-17","close":15690.0},{"date":"2022-01-18","close":15650.0},{"date":"2022-01-19","close":15535.0},{"date":"2022-01-20","close":15575.0},{"date":"2022-01-21","close":15425.0},{"date":"2022-01-24","close":15215.0},{"date":"2022-01-25","close":14885.0},{"date":"2022-01-26","close":14800.0},{"date":"2022-01-27","close":14290.0},{"date":"2022-01-28","close":14720.0},{"date":"2022-02-03","close":14845.0},{"date":"2022-02-04","close":14990.0},{"date":"2022-02-07","close":14875.0},{"date":"2022-02-08","close":14900.0},{"date":"2022-02-09","close":15085.0},{"date":"2022-02-10","close":15220.0},{"date":"2022-02-11","close":15140.0},{"date":"2022-02-14","close":14895.0},{"date":"2022-02-15","close":14790.0},{"date":"2022-02-16","close":15055.0},{"date":"2022-02-17","close":15170.0},{"date":"2022-02-18","close":15095.0},{"date":"2022-02-21","close":15060.0},{"date":"2022-02-22","close":14875.0},{"date":"2022-02-23","close":14900.0},{"date":"2022-02-24","close":14505.0},{"date":"2022-02-25","close":14630.0},{"date":"2022-02-28","close":14790.0},{"date":"2022-03-02","close":14705.0},{"date":"2022-03-03","close":14970.0},{"date":"2022-03-04","close":14725.0},{"date":"2022-03-07","close":14365.0},{"date":"2022-03-08","close":14225.0},{"date":"2022-03-10","close":14540.0},{"date":"2022-03-11","close":14390.0},{"date":"2022-03-14","close":14370.0},{"date":"2022-03-15","close":14235.0},{"date":"2022-03-16","close":14415.0},{"date":"2022-03-17","close":14695.0},{"date":"2022-03-18","close":14690.0},{"date":"2022-03-21","close":14590.0},{"date":"2022-03-22","close":14690.0},{"date":"2022-03-23","close":14825.0},{"date":"2022-03-24","close":14755.0},{"date":"2022-03-25","close":14710.0},{"date":"2022-03-28","close":14695.0},{"date":"2022-03-29","close":14755.0},{"date":"2022-03-30","close":14840.0},{"date":"2022-03-31","close":14875.0},{"date":"2022-04-01","close":14775.0},{"date":"2022-04-04","close":14820.0},{"date":"2022-04-05","close":14830.0},{"date":"2022-04-06","close":14660.0},{"date":"2022-04-07","close":14475.0},{"date":"2022-04-08","close":14505.0},{"date":"2022-04-11","close":14480.0},{"date":"2022-04-12","close":14325.0},{"date":"2022-04-13","close":14595.0},{"date":"2022-04-14","close":14470.0},{"date":"2022-04-15","close":14360.0},{"date":"2022-04-18","close":14370.0},{"date":"2022-04-19","close":14505.0},{"date":"2022-04-20","close":14520.0},{"date":"2022-04-21","close":14585.0},{"date":"2022-04-22","close":14445.0},{"date":"2022-04-25","close":14180.0},{"date":"2022-04-26","close":14230.0},{"date":"2022-04-27","close":14000.0},{"date":"2022-04-28","close":14175.0},{"date":"2022-04-29","close":14480.0},{"date":"2022-05-02","close":14395.0},{"date":"2022-05-03","close":14375.0},{"date":"2022-05-04","close":14405.0},{"date":"2022-05-06","close":14190.0},{"date":"2022-05-09","close":14055.0},{"date":"2022-05-10","close":13970.0},{"date":"2022-05-11","close":13975.0},{"date":"2022-05-12","close":13745.0},{"date":"2022-05-13","close":14060.0},{"date":"2022-05-16","close":14010.0},{"date":"2022-05-17","close":14170.0},{"date":"2022-05-18","close":14230.0},{"date":"2022-05-19","close":14045.0},{"date":"2022-05-20","close":14295.0},{"date":"2022-05-23","close":14330.0},{"date":"2022-05-24","close":14070.0},{"date":"2022-05-25","close":14100.0},{"date":"2022-05-26","close":14060.0},{"date":"2022-05-27","close":14195.0},{"date":"2022-05-30","close":14375.0},{"date":"2022-05-31","close":14485.0},{"date":"2022-06-02","close":14250.0},{"date":"2022-06-03","close":14305.0},{"date":"2022-06-07","close":14075.0},{"date":"2022-06-08","close":14065.0},{"date":"2022-06-09","close":14035.0},{"date":"2022-06-10","close":13915.0},{"date":"2022-06-13","close":13475.0},{"date":"2022-06-14","close":13405.0},{"date":"2022-06-15","close":13165.0},{"date":"2022-06-16","close":13205.0},{"date":"2022-06-17","close":13095.0},{"date":"2022-06-20","close":12820.0},{"date":"2022-06-21","close":12915.0},{"date":"2022-06-22","close":12615.0},{"date":"2022-06-23","close":12495.0},{"date":"2022-06-24","close":12780.0},{"date":"2022-06-27","close":12945.0},{"date":"2022-06-28","close":13010.0},{"date":"2022-06-29","close":12835.0},{"date":"2022-06-30","close":12700.0},{"date":"2022-07-01","close":12450.0},{"date":"2022-07-04","close":12470.0},{"date":"2022-07-05","close":12650.0},{"date":"2022-07-06","close":12425.0},{"date":"2022-07-07","close":12645.0},{"date":"2022-07-08","close":12750.0},{"date":"2022-07-11","close":12685.0},{"date":"2022-07-12","close":12570.0},{"date":"2022-07-13","close":12610.0},{"date":"2022-07-14","close":12595.0},{"date":"2022-07-15","close":12725.0},{"date":"2022-07-18","close":12980.0},{"date":"2022-07-19","close":12930.0},{"date":"2022-07-20","close":13045.0},{"date":"2022-07-21","close":13170.0},{"date":"2022-07-22","close":13075.0},{"date":"2022-07-25","close":13135.0},{"date":"2022-07-26","close":13155.0},{"date":"2022-07-27","close":13170.0},{"date":"2022-07-28","close":13250.0},{"date":"2022-07-29","close":13360.0},{"date":"2022-08-01","close":13315.0},{"date":"2022-08-02","close":13275.0},{"date":"2022-08-03","close":13335.0},{"date":"2022-08-04","close":13390.0},{"date":"2022-08-05","close":13465.0},{"date":"2022-08-08","close":13435.0},{"date":"2022-08-09","close":13505.0},{"date":"2022-08-10","close":13345.0},{"date":"2022-08-11","close":13510.0},{"date":"2022-08-12","close":13540.0},{"date":"2022-08-16","close":13600.0},{"date":"2022-08-17","close":13565.0},{"date":"2022-08-18","close":13525.0},{"date":"2022-08-19","close":13445.0},{"date":"2022-08-22","close":13235.0},{"date":"2022-08-23","close":13090.0},{"date":"2022-08-24","close":13090.0},{"date":"2022-08-25","close":13245.0},{"date":"2022-08-26","close":13280.0},{"date":"2022-08-29","close":12935.0},{"date":"2022-08-30","close":13115.0},{"date":"2022-08-31","close":13275.0},{"date":"2022-09-01","close":12950.0},{"date":"2022-09-02","close":12840.0},{"date":"2022-09-05","close":12820.0},{"date":"2022-09-06","close":12800.0},{"date":"2022-09-07","close":12650.0},{"date":"2022-09-08","close":12700.0},{"date":"2022-09-13","close":13110.0},{"date":"2022-09-14","close":12870.0},{"date":"2022-09-15","close":12745.0},{"date":"2022-09-16","close":12635.0},{"date":"2022-09-19","close":12595.0},{"date":"2022-09-20","close":12620.0},{"date":"2022-09-21","close":12495.0},{"date":"2022-09-22","close":12345.0},{"date":"2022-09-23","close":12225.0},{"date":"2022-09-26","close":11895.0},{"date":"2022-09-27","close":11885.0},{"date":"2022-09-28","close":11640.0},{"date":"2022-09-29","close":11705.0},{"date":"2022-09-30","close":11690.0},{"date":"2022-10-04","close":11875.0},{"date":"2022-10-05","close":11945.0},{"date":"2022-10-06","close":12070.0},{"date":"2022-10-07","close":12065.0},{"date":"2022-10-11","close":11820.0},{"date":"2022-10-12","close":11945.0},{"date":"2022-10-13","close":11790.0},{"date":"2022-10-14","close":12030.0},{"date":"2022-10-17","close":12070.0},{"date":"2022-10-18","close":12160.0},{"date":"2022-10-19","close":12130.0},{"date":"2022-10-20","close":11990.0},{"date":"2022-10-21","close":12020.0},{"date":"2022-10-24","close":12095.0},{"date":"2022-10-25","close":12130.0},{"date":"2022-10-26","close":12255.0},{"date":"2022-10-27","close":12430.0},{"date":"2022-10-28","close":12295.0},{"date":"2022-10-31","close":12610.0},{"date":"2022-11-01","close":12670.0},{"date":"2022-11-02","close":12630.0},{"date":"2022-11-03","close":12585.0},{"date":"2022-11-04","close":12660.0},{"date":"2022-11-07","close":12785.0},{"date":"2022-11-08","close":12955.0},{"date":"2022-11-09","close":13130.0},{"date":"2022-11-10","close":12945.0},{"date":"2022-11-11","close":13410.0},{"date":"2022-11-14","close":13330.0},{"date":"2022-11-15","close":13350.0},{"date":"2022-11-16","close":13325.0},{"date":"2022-11-17","close":13140.0},{"date":"2022-11-18","close":13165.0},{"date":"2022-11-21","close":13010.0},{"date":"2022-11-22","close":12920.0},{"date":"2022-11-23","close":13020.0},{"date":"2022-11-24","close":13140.0},{"date":"2022-11-25","close":13105.0},{"date":"2022-11-28","close":12945.0},{"date":"2022-11-29","close":13055.0},{"date":"2022-11-30","close":13395.0},{"date":"2022-12-01","close":13315.0},{"date":"2022-12-02","close":13055.0},{"date":"2022-12-05","close":12945.0},{"date":"2022-12-06","close":12825.0},{"date":"2022-12-07","close":12745.0},{"date":"2022-12-08","close":12730.0},{"date":"2022-12-09","close":12865.0},{"date":"2022-12-12","close":12785.0},{"date":"2022-12-13","close":12770.0},{"date":"2022-12-14","close":12900.0},{"date":"2022-12-15","close":12710.0},{"date":"2022-12-16","close":12705.0},{"date":"2022-12-19","close":12635.0},{"date":"2022-12-20","close":12560.0},{"date":"2022-12-21","close":12510.0},{"date":"2022-12-22","close":12650.0},{"date":"2022-12-23","close":12470.0},{"date":"2022-12-26","close":12450.0},{"date":"2022-12-27","close":12540.0},{"date":"2022-12-28","close":12400.0},{"date":"2022-12-29","close":12225.0},{"date":"2023-01-02","close":12120.0},{"date":"2023-01-03","close":12120.0},{"date":"2023-01-04","close":12380.0},{"date":"2023-01-05","close":12480.0},{"date":"2023-01-06","close":12665.0},{"date":"2023-01-09","close":12990.0},{"date":"2023-01-10","close":12985.0},{"date":"2023-01-11","close":13000.0},{"date":"2023-01-12","close":13045.0},{"date":"2023-01-13","close":13125.0},{"date":"2023-01-16","close":13255.0},{"date":"2023-01-17","close":13120.0},{"date":"2023-01-18","close":13030.0},{"date":"2023-01-19","close":13125.0},{"date":"2023-01-20","close":13180.0},{"date":"2023-01-25","close":13445.0},{"date":"2023-01-26","close":13690.0},{"date":"2023-01-27","close":13800.0},{"date":"2023-01-30","close":13585.0},{"date":"2023-01-31","close":13315.0},{"date":"2023-02-01","close":13475.0},{"date":"2023-02-02","close":13645.0},{"date":"2023-02-03","close":13710.0},{"date":"2023-02-06","close":13415.0},{"date":"2023-02-07","close":13450.0},{"date":"2023-02-08","close":13680.0},{"date":"2023-02-09","close":13695.0},{"date":"2023-02-10","close":13605.0},{"date":"2023-02-13","close":13565.0},{"date":"2023-02-14","close":13650.0},{"date":"2023-02-15","close":13420.0},{"date":"2023-02-16","close":13665.0},{"date":"2023-02-17","close":13510.0},{"date":"2023-02-20","close":13580.0},{"date":"2023-02-21","close":13575.0},{"date":"2023-02-22","close":13305.0},{"date":"2023-02-23","close":13475.0},{"date":"2023-02-24","close":13365.0},{"date":"2023-02-27","close":13245.0},{"date":"2023-02-28","close":13295.0},{"date":"2023-03-02","close":13320.0},{"date":"2023-03-03","close":13355.0},{"date":"2023-03-06","close":13585.0},{"date":"2023-03-07","close":13540.0},{"date":"2023-03-08","close":13355.0},{"date":"2023-03-09","close":13290.0},{"date":"2023-03-10","close":13120.0},{"date":"2023-03-13","close":13280.0},{"date":"2023-03-14","close":12945.0},{"date":"2023-03-15","close":13100.0},{"date":"2023-03-16","close":13075.0},{"date":"2023-03-17","close":13205.0},{"date":"2023-03-20","close":13100.0},{"date":"2023-03-21","close":13135.0},{"date":"2023-03-22","close":13315.0},{"date":"2023-03-23","close":13385.0},{"date":"2023-03-24","close":13360.0},{"date":"2023-03-27","close":13280.0},{"date":"2023-03-28","close":13415.0},{"date":"2023-03-29","close":13440.0},{"date":"2023-03-30","close":13515.0},{"date":"2023-03-31","close":13760.0},{"date":"2023-04-03","close":13645.0},{"date":"2023-04-04","close":13675.0},{"date":"2023-04-05","close":13770.0},{"date":"2023-04-06","close":13540.0},{"date":"2023-04-07","close":13760.0},{"date":"2023-04-10","close":13980.0},{"date":"2023-04-11","close":14155.0},{"date":"2023-04-12","close":14195.0},{"date":"2023-04-13","close":14195.0},{"date":"2023-04-14","close":14260.0},{"date":"2023-04-17","close":14220.0},{"date":"2023-04-18","close":14260.0},{"date":"2023-04-19","close":14190.0},{"date":"2023-04-20","close":14165.0},{"date":"2023-04-21","close":14095.0},{"date":"2023-04-24","close":13975.0},{"date":"2023-04-25","close":13810.0},{"date":"2023-04-26","close":13760.0},{"date":"2023-04-27","close":13870.0},{"date":"2023-04-28","close":14030.0},{"date":"2023-05-02","close":14010.0},{"date":"2023-05-03","close":13930.0},{"date":"2023-05-04","close":13860.0},{"date":"2023-05-08","close":14020.0},{"date":"2023-05-09","close":13980.0},{"date":"2023-05-10","close":13885.0},{"date":"2023-05-11","close":13835.0},{"date":"2023-05-12","close":13775.0},{"date":"2023-05-15","close":13770.0},{"date":"2023-05-16","close":13860.0},{"date":"2023-05-17","close":13935.0},{"date":"2023-05-18","close":14030.0},{"date":"2023-05-19","close":14235.0},{"date":"2023-05-22","close":14315.0},{"date":"2023-05-23","close":14385.0},{"date":"2023-05-24","close":14355.0},{"date":"2023-05-25","close":14335.0},{"date":"2023-05-26","close":14375.0},{"date":"2023-05-30","close":14605.0},{"date":"2023-05-31","close":14565.0},{"date":"2023-06-01","close":14480.0},{"date":"2023-06-02","close":14690.0},{"date":"2023-06-05","close":14730.0},{"date":"2023-06-07","close":14660.0},{"date":"2023-06-08","close":14645.0},{"date":"2023-06-09","close":14870.0},{"date":"2023-06-12","close":14780.0},{"date":"2023-06-13","close":14845.0},{"date":"2023-06-14","close":14750.0},{"date":"2023-06-15","close":14695.0},{"date":"2023-06-16","close":14745.0},{"date":"2023-06-19","close":14685.0},{"date":"2023-06-20","close":14640.0},{"date":"2023-06-21","close":14515.0},{"date":"2023-06-22","close":14570.0},{"date":"2023-06-23","close":14505.0},{"date":"2023-06-26","close":14585.0},{"date":"2023-06-27","close":14510.0},{"date":"2023-06-28","close":14470.0},{"date":"2023-06-29","close":14460.0},{"date":"2023-06-30","close":14565.0},{"date":"2023-07-03","close":14730.0},{"date":"2023-07-04","close":14695.0},{"date":"2023-07-05","close":14585.0},{"date":"2023-07-06","close":14465.0},{"date":"2023-07-07","close":14275.0},{"date":"2023-07-10","close":14230.0},{"date":"2023-07-11","close":14465.0},{"date":"2023-07-12","close":14525.0},{"date":"2023-07-13","close":14660.0},{"date":"2023-07-14","close":14855.0},{"date":"2023-07-17","close":14860.0},{"date":"2023-07-18","close":14800.0},{"date":"2023-07-19","close":14835.0},{"date":"2023-07-20","close":14775.0},{"date":"2023-07-21","close":14775.0},{"date":"2023-07-24","close":14920.0},{"date":"2023-07-25","close":14960.0},{"date":"2023-07-26","close":14805.0},{"date":"2023-07-27","close":14855.0},{"date":"2023-07-28","close":14845.0},{"date":"2023-07-31","close":14995.0},{"date":"2023-08-01","close":15130.0},{"date":"2023-08-02","close":14820.0},{"date":"2023-08-03","close":14735.0},{"date":"2023-08-04","close":14670.0},{"date":"2023-08-07","close":14580.0},{"date":"2023-08-08","close":14495.0},{"date":"2023-08-09","close":14670.0},{"date":"2023-08-10","close":14570.0},{"date":"2023-08-11","close":14500.0},{"date":"2023-08-14","close":14390.0},{"date":"2023-08-16","close":14175.0},{"date":"2023-08-17","close":14110.0},{"date":"2023-08-18","close":14025.0},{"date":"2023-08-21","close":14080.0},{"date":"2023-08-22","close":14100.0},{"date":"2023-08-23","close":14055.0},{"date":"2023-08-24","close":14275.0},{"date":"2023-08-25","close":14185.0},{"date":"2023-08-28","close":14265.0},{"date":"2023-08-29","close":14270.0},{"date":"2023-08-30","close":14315.0},{"date":"2023-08-31","close":14385.0},{"date":"2023-09-01","close":14425.0},{"date":"2023-09-04","close":14570.0},{"date":"2023-09-05","close":14485.0},{"date":"2023-09-06","close":14370.0},{"date":"2023-09-07","close":14300.0},{"date":"2023-09-08","close":14330.0},{"date":"2023-09-11","close":14295.0},{"date":"2023-09-12","close":14270.0},{"date":"2023-09-13","close":14275.0},{"date":"2023-09-14","close":14480.0},{"date":"2023-09-15","close":14585.0},{"date":"2023-09-18","close":14430.0},{"date":"2023-09-19","close":14330.0},{"date":"2023-09-20","close":14350.0},{"date":"2023-09-21","close":14130.0},{"date":"2023-09-22","close":14075.0},{"date":"2023-09-25","close":13995.0},{"date":"2023-09-26","close":13875.0},{"date":"2023-09-27","close":13955.0},{"date":"2023-10-04","close":13545.0},{"date":"2023-10-05","close":13530.0},{"date":"2023-10-06","close":13530.0},{"date":"2023-10-10","close":13515.0},{"date":"2023-10-11","close":13755.0},{"date":"2023-10-12","close":13945.0},{"date":"2023-10-13","close":13855.0},{"date":"2023-10-16","close":13745.0},{"date":"2023-10-17","close":13920.0},{"date":"2023-10-18","close":13930.0},{"date":"2023-10-19","close":13680.0},{"date":"2023-10-20","close":13515.0},{"date":"2023-10-23","close":13405.0},{"date":"2023-10-24","close":13550.0},{"date":"2023-10-25","close":13415.0},{"date":"2023-10-26","close":13035.0},{"date":"2023-10-27","close":13025.0},{"date":"2023-10-30","close":13050.0},{"date":"2023-10-31","close":12965.0},{"date":"2023-11-01","close":13085.0},{"date":"2023-11-02","close":13360.0},{"date":"2023-11-03","close":13480.0},{"date":"2023-11-06","close":14215.0},{"date":"2023-11-07","close":13960.0},{"date":"2023-11-08","close":13740.0},{"date":"2023-11-09","close":13735.0},{"date":"2023-11-10","close":13635.0},{"date":"2023-11-13","close":13610.0},{"date":"2023-11-14","close":13795.0},{"date":"2023-11-15","close":14075.0},{"date":"2023-11-16","close":14080.0},{"date":"2023-11-17","close":14030.0},{"date":"2023-11-20","close":14140.0},{"date":"2023-11-21","close":14185.0},{"date":"2023-11-22","close":14210.0},{"date":"2023-11-23","close":14215.0},{"date":"2023-11-24","close":14075.0},{"date":"2023-11-27","close":14050.0},{"date":"2023-11-28","close":14225.0},{"date":"2023-11-29","close":14215.0},{"date":"2023-11-30","close":14325.0},{"date":"2023-12-01","close":14145.0},{"date":"2023-12-04","close":14235.0},{"date":"2023-12-05","close":14050.0},{"date":"2023-12-06","close":14115.0},{"date":"2023-12-07","close":14015.0},{"date":"2023-12-08","close":14205.0},{"date":"2023-12-11","close":14270.0},{"date":"2023-12-12","close":14375.0},{"date":"2023-12-13","close":14215.0},{"date":"2023-12-14","close":14435.0},{"date":"2023-12-15","close":14510.0},{"date":"2023-12-18","close":14540.0},{"date":"2023-12-19","close":14545.0},{"date":"2023-12-20","close":14820.0},{"date":"2023-12-21","close":14700.0},{"date":"2023-12-22","close":14740.0},{"date":"2023-12-26","close":14775.0},{"date":"2023-12-27","close":14990.0},{"date":"2023-12-28","close":15305.0},{"date":"2024-01-02","close":15385.0},{"date":"2024-01-03","close":14950.0},{"date":"2024-01-04","close":14825.0},{"date":"2024-01-05","close":14830.0},{"date":"2024-01-08","close":14790.0},{"date":"2024-01-09","close":14670.0},{"date":"2024-01-10","close":14485.0},{"date":"2024-01-11","close":14500.0},{"date":"2024-01-12","close":14340.0},{"date":"2024-01-15","close":14440.0},{"date":"2024-01-16","close":14250.0},{"date":"2024-01-17","close":13890.0},{"date":"2024-01-18","close":13955.0},{"date":"2024-01-19","close":14125.0},{"date":"2024-01-22","close":14155.0},{"date":"2024-01-23","close":14190.0},{"date":"2024-01-24","close":14115.0},{"date":"2024-01-25","close":14140.0},{"date":"2024-01-26","close":14180.0},{"date":"2024-01-29","close":14355.0},{"date":"2024-01-30","close":14325.0},{"date":"2024-01-31","close":14270.0},{"date":"2024-02-01","close":14530.0},{"date":"2024-02-02","close":14975.0},{"date":"2024-02-05","close":14815.0},{"date":"2024-02-06","close":14720.0},{"date":"2024-02-07","close":14970.0},{"date":"2024-02-08","close":14965.0},{"date":"2024-02-13","close":15190.0},{"date":"2024-02-14","close":15025.0},{"date":"2024-02-15","close":14970.0},{"date":"2024-02-16","close":15105.0},{"date":"2024-02-19","close":15300.0},{"date":"2024-02-20","close":15150.0},{"date":"2024-02-21","close":15115.0},{"date":"2024-02-22","close":15210.0},{"date":"2024-02-23","close":15240.0},{"date":"2024-02-26","close":15145.0},{"date":"2024-02-27","close":14975.0},{"date":"2024-02-28","close":15235.0},{"date":"2024-02-29","close":15245.0},{"date":"2024-03-04","close":15515.0},{"date":"2024-03-05","close":15320.0},{"date":"2024-03-06","close":15210.0},{"date":"2024-03-07","close":15255.0},{"date":"2024-03-08","close":15470.0},{"date":"2024-03-11","close":15365.0},{"date":"2024-03-12","close":15505.0},{"date":"2024-03-13","close":15570.0},{"date":"2024-03-14","close":15675.0},{"date":"2024-03-15","close":15445.0},{"date":"2024-03-18","close":15490.0},{"date":"2024-03-19","close":15370.0},{"date":"2024-03-20","close":15620.0},{"date":"2024-03-21","close":16065.0},{"date":"2024-03-22","close":16055.0},{"date":"2024-03-25","close":16040.0},{"date":"2024-03-26","close":16155.0},{"date":"2024-03-27","close":16130.0},{"date":"2024-03-28","close":16155.0},{"date":"2024-03-29","close":16290.0},{"date":"2024-04-01","close":16190.0},{"date":"2024-04-02","close":16255.0},{"date":"2024-04-03","close":15995.0},{"date":"2024-04-04","close":16205.0},{"date":"2024-04-05","close":16020.0},{"date":"2024-04-08","close":16095.0},{"date":"2024-04-09","close":15945.0},{"date":"2024-04-11","close":15990.0},{"date":"2024-04-12","close":15885.0},{"date":"2024-04-15","close":15755.0},{"date":"2024-04-16","close":15435.0},{"date":"2024-04-17","close":15245.0},{"date":"2024-04-18","close":15455.0},{"date":"2024-04-19","close":15170.0},{"date":"2024-04-22","close":15360.0},{"date":"2024-04-23","close":15335.0},{"date":"2024-04-24","close":15610.0},{"date":"2024-04-25","close":15380.0},{"date":"2024-04-26","close":15530.0},{"date":"2024-04-29","close":15635.0},{"date":"2024-04-30","close":15745.0},{"date":"2024-05-02","close":15680.0},{"date":"2024-05-03","close":15615.0},{"date":"2024-05-07","close":15960.0},{"date":"2024-05-08","close":16035.0},{"date":"2024-05-09","close":15860.0},{"date":"2024-05-10","close":15875.0},{"date":"2024-05-13","close":15800.0},{"date":"2024-05-14","close":15825.0},{"date":"2024-05-16","close":15975.0},{"date":"2024-05-17","close":15770.0},{"date":"2024-05-20","close":15820.0},{"date":"2024-05-21","close":15750.0},{"date":"2024-05-22","close":15770.0},{"date":"2024-05-23","close":15815.0},{"date":"2024-05-24","close":15540.0},{"date":"2024-05-27","close":15765.0},{"date":"2024-05-28","close":15800.0},{"date":"2024-05-29","close":15505.0},{"date":"2024-05-30","close":15215.0},{"date":"2024-05-31","close":15205.0},{"date":"2024-06-03","close":15505.0},{"date":"2024-06-04","close":15385.0},{"date":"2024-06-05","close":15630.0},{"date":"2024-06-07","close":15820.0},{"date":"2024-06-10","close":15690.0},{"date":"2024-06-11","close":15690.0},{"date":"2024-06-12","close":15850.0},{"date":"2024-06-13","close":16030.0},{"date":"2024-06-14","close":16075.0},{"date":"2024-06-17","close":15925.0},{"date":"2024-06-18","close":16120.0},{"date":"2024-06-19","close":16330.0},{"date":"2024-06-20","close":16430.0},{"date":"2024-06-21","close":16270.0},{"date":"2024-06-24","close":16140.0},{"date":"2024-06-25","close":16175.0},{"date":"2024-06-26","close":16345.0},{"date":"2024-06-27","close":16345.0},{"date":"2024-06-28","close":16430.0},{"date":"2024-07-01","close":16445.0},{"date":"2024-07-02","close":16335.0},{"date":"2024-07-03","close":16470.0},{"date":"2024-07-04","close":16650.0},{"date":"2024-07-05","close":17070.0},{"date":"2024-07-08","close":17050.0},{"date":"2024-07-09","close":17040.0},{"date":"2024-07-10","close":17050.0},{"date":"2024-07-11","close":17090.0},{"date":"2024-07-12","close":16890.0},{"date":"2024-07-15","close":16960.0},{"date":"2024-07-16","close":16970.0},{"date":"2024-07-17","close":16850.0},{"date":"2024-07-18","close":16615.0},{"date":"2024-07-19","close":16530.0},{"date":"2024-07-22","close":16300.0},{"date":"2024-07-23","close":16395.0},{"date":"2024-07-24","close":16220.0},{"date":"2024-07-25","close":15965.0},{"date":"2024-07-26","close":16040.0},{"date":"2024-07-29","close":16230.0},{"date":"2024-07-30","close":16080.0},{"date":"2024-07-31","close":16410.0},{"date":"2024-08-01","close":16370.0},{"date":"2024-08-02","close":15700.0},{"date":"2024-08-05","close":14260.0},{"date":"2024-08-06","close":14715.0},{"date":"2024-08-07","close":14960.0},{"date":"2024-08-08","close":14800.0},{"date":"2024-08-09","close":15105.0},{"date":"2024-08-12","close":15220.0},{"date":"2024-08-13","close":15275.0},{"date":"2024-08-14","close":15470.0},{"date":"2024-08-16","close":15845.0},{"date":"2024-08-19","close":15710.0},{"date":"2024-08-20","close":15820.0},{"date":"2024-08-21","close":15765.0},{"date":"2024-08-22","close":15800.0},{"date":"2024-08-23","close":15840.0},{"date":"2024-08-26","close":15685.0},{"date":"2024-08-27","close":15645.0},{"date":"2024-08-28","close":15640.0},{"date":"2024-08-29","close":15460.0},{"date":"2024-08-30","close":15565.0},{"date":"2024-09-02","close":15570.0},{"date":"2024-09-03","close":15425.0},{"date":"2024-09-04","close":14885.0},{"date":"2024-09-05","close":14780.0},{"date":"2024-09-06","close":14655.0},{"date":"2024-09-09","close":14540.0},{"date":"2024-09-10","close":14465.0},{"date":"2024-09-11","close":14270.0},{"date":"2024-09-12","close":14630.0},{"date":"2024-09-13","close":14610.0},{"date":"2024-09-19","close":14625.0},{"date":"2024-09-20","close":14730.0},{"date":"2024-09-23","close":14725.0},{"date":"2024-09-24","close":14880.0},{"date":"2024-09-25","close":14775.0},{"date":"2024-09-26","close":15225.0},{"date":"2024-09-27","close":15125.0},{"date":"2024-09-30","close":14800.0},{"date":"2024-10-02","close":14630.0},{"date":"2024-10-04","close":14645.0},{"date":"2024-10-07","close":14870.0},{"date":"2024-10-08","close":14745.0},{"date":"2024-10-10","close":14755.0},{"date":"2024-10-11","close":14770.0},{"date":"2024-10-14","close":14880.0},{"date":"2024-10-15","close":14930.0},{"date":"2024-10-16","close":14805.0},{"date":"2024-10-17","close":14805.0},{"date":"2024-10-18","close":14730.0},{"date":"2024-10-21","close":14775.0},{"date":"2024-10-22","close":14550.0},{"date":"2024-10-23","close":14750.0},{"date":"2024-10-24","close":14570.0},{"date":"2024-10-25","close":14595.0},{"date":"2024-10-28","close":14740.0},{"date":"2024-10-29","close":14765.0},{"date":"2024-10-30","close":14630.0},{"date":"2024-10-31","close":14430.0},{"date":"2024-11-01","close":14310.0},{"date":"2024-11-04","close":14620.0},{"date":"2024-11-05","close":14485.0},{"date":"2024-11-06","close":14440.0},{"date":"2024-11-07","close":14430.0},{"date":"2024-11-08","close":14420.0},{"date":"2024-11-11","close":14215.0},{"date":"2024-11-12","close":13900.0},{"date":"2024-11-13","close":13535.0},{"date":"2024-11-14","close":13450.0},{"date":"2024-11-15","close":13615.0},{"date":"2024-11-18","close":13925.0},{"date":"2024-11-19","close":13945.0},{"date":"2024-11-20","close":13940.0},{"date":"2024-11-21","close":14030.0},{"date":"2024-11-22","close":14110.0},{"date":"2024-11-25","close":14290.0},{"date":"2024-11-26","close":14225.0},{"date":"2024-11-27","close":14055.0},{"date":"2024-11-28","close":14000.0},{"date":"2024-11-29","close":13810.0},{"date":"2024-12-02","close":13720.0},{"date":"2024-12-03","close":13935.0},{"date":"2024-12-04","close":13760.0},{"date":"2024-12-05","close":13620.0},{"date":"2024-12-06","close":13580.0},{"date":"2024-12-09","close":13260.0},{"date":"2024-12-10","close":13550.0},{"date":"2024-12-11","close":13640.0},{"date":"2024-12-12","close":13920.0},{"date":"2024-12-13","close":13905.0},{"date":"2024-12-16","close":13850.0},{"date":"2024-12-17","close":13650.0},{"date":"2024-12-18","close":13880.0},{"date":"2024-12-19","close":13555.0},{"date":"2024-12-20","close":13300.0},{"date":"2024-12-23","close":13530.0},{"date":"2024-12-24","close":13545.0},{"date":"2024-12-26","close":13485.0},{"date":"2024-12-27","close":13490.0},{"date":"2024-12-30","close":13460.0},{"date":"2025-01-02","close":13420.0},{"date":"2025-01-03","close":13685.0},{"date":"2025-01-06","close":14020.0},{"date":"2025-01-07","close":14005.0},{"date":"2025-01-08","close":14215.0},{"date":"2025-01-09","close":14200.0},{"date":"2025-01-10","close":14155.0},{"date":"2025-01-13","close":13930.0},{"date":"2025-01-14","close":13970.0},{"date":"2025-01-15","close":13950.0},{"date":"2025-01-16","close":14125.0},{"date":"2025-01-17","close":14120.0},{"date":"2025-01-20","close":14070.0},{"date":"2025-01-21","close":14090.0},{"date":"2025-01-22","close":14300.0},{"date":"2025-01-23","close":14145.0},{"date":"2025-01-24","close":14185.0},{"date":"2025-01-31","close":14105.0},{"date":"2025-02-03","close":13710.0},{"date":"2025-02-04","close":13850.0},{"date":"2025-02-05","close":14005.0},{"date":"2025-02-06","close":14170.0},{"date":"2025-02-07","close":14100.0},{"date":"2025-02-10","close":14075.0},{"date":"2025-02-11","close":14205.0},{"date":"2025-02-12","close":14215.0},{"date":"2025-02-13","close":14350.0},{"date":"2025-02-14","close":14455.0},{"date":"2025-02-17","close":14530.0},{"date":"2025-02-18","close":14640.0},{"date":"2025-02-19","close":14955.0},{"date":"2025-02-20","close":14805.0},{"date":"2025-02-21","close":14845.0},{"date":"2025-02-24","close":14770.0},{"date":"2025-02-25","close":14675.0},{"date":"2025-02-26","close":14755.0},{"date":"2025-02-27","close":14675.0},{"date":"2025-02-28","close":14185.0},{"date":"2025-03-04","close":14185.0},{"date":"2025-03-05","close":14215.0},{"date":"2025-03-06","close":14310.0},{"date":"2025-03-07","close":14300.0},{"date":"2025-03-10","close":14270.0},{"date":"2025-03-11","close":14135.0},{"date":"2025-03-12","close":14360.0},{"date":"2025-03-13","close":14265.0},{"date":"2025-03-14","close":14370.0},{"date":"2025-03-17","close":14650.0},{"date":"2025-03-18","close":14695.0},{"date":"2025-03-19","close":14865.0},{"date":"2025-03-20","close":14975.0},{"date":"2025-03-21","close":14990.0},{"date":"2025-03-24","close":14965.0},{"date":"2025-03-25","close":14840.0},{"date":"2025-03-26","close":15030.0},{"date":"2025-03-27","close":14915.0},{"date":"2025-03-28","close":14600.0},{"date":"2025-03-31","close":14160.0},{"date":"2025-04-01","close":14365.0},{"date":"2025-04-02","close":14325.0},{"date":"2025-04-03","close":14175.0},{"date":"2025-04-04","close":13990.0},{"date":"2025-04-07","close":13165.0},{"date":"2025-04-08","close":13165.0},{"date":"2025-04-09","close":12985.0},{"date":"2025-04-10","close":13770.0},{"date":"2025-04-11","close":13660.0},{"date":"2025-04-14","close":13765.0},{"date":"2025-04-15","close":13880.0},{"date":"2025-04-16","close":13645.0},{"date":"2025-04-17","close":13805.0},{"date":"2025-04-18","close":13890.0},{"date":"2025-04-21","close":13895.0},{"date":"2025-04-22","close":13875.0},{"date":"2025-04-23","close":14095.0},{"date":"2025-04-24","close":14080.0},{"date":"2025-04-25","close":14220.0},{"date":"2025-04-28","close":14215.0},{"date":"2025-04-29","close":14320.0},{"date":"2025-04-30","close":14215.0},{"date":"2025-05-02","close":14230.0},{"date":"2025-05-07","close":14370.0},{"date":"2025-05-08","close":14320.0},{"date":"2025-05-09","close":14290.0},{"date":"2025-05-12","close":14605.0},{"date":"2025-05-13","close":14510.0},{"date":"2025-05-14","close":14670.0},{"date":"2025-05-15","close":14575.0},{"date":"2025-05-16","close":14580.0},{"date":"2025-05-19","close":14485.0},{"date":"2025-05-20","close":14450.0},{"date":"2025-05-21","close":14550.0},{"date":"2025-05-22","close":14390.0},{"date":"2025-05-23","close":14395.0},{"date":"2025-05-26","close":14590.0},{"date":"2025-05-27","close":14575.0},{"date":"2025-05-28","close":14785.0},{"date":"2025-05-29","close":15090.0},{"date":"2025-05-30","close":14995.0},{"date":"2025-06-02","close":14925.0},{"date":"2025-06-04","close":15360.0},{"date":"2025-06-05","close":15705.0},{"date":"2025-06-09","close":15975.0},{"date":"2025-06-10","close":15985.0},{"date":"2025-06-11","close":16240.0},{"date":"2025-06-12","close":16265.0},{"date":"2025-06-13","close":16090.0},{"date":"2025-06-16","close":16270.0},{"date":"2025-06-17","close":16420.0},{"date":"2025-06-18","close":16530.0},{"date":"2025-06-19","close":16560.0},{"date":"2025-06-20","close":16785.0},{"date":"2025-06-23","close":16720.0},{"date":"2025-06-24","close":17320.0},{"date":"2025-06-25","close":17380.0},{"date":"2025-06-26","close":17190.0},{"date":"2025-06-27","close":17185.0},{"date":"2025-06-30","close":17265.0},{"date":"2025-07-01","close":17260.0},{"date":"2025-07-02","close":17185.0},{"date":"2025-07-03","close":17480.0},{"date":"2025-07-04","close":17195.0},{"date":"2025-07-07","close":17215.0},{"date":"2025-07-08","close":17475.0},{"date":"2025-07-09","close":17470.0},{"date":"2025-07-10","close":17720.0},{"date":"2025-07-11","close":17775.0},{"date":"2025-07-14","close":17965.0},{"date":"2025-07-15","close":18020.0},{"date":"2025-07-16","close":17905.0},{"date":"2025-07-17","close":17965.0},{"date":"2025-07-18","close":17950.0},{"date":"2025-07-21","close":18140.0},{"date":"2025-07-22","close":17830.0},{"date":"2025-07-23","close":17895.0},{"date":"2025-07-24","close":17915.0},{"date":"2025-07-25","close":17950.0},{"date":"2025-07-28","close":18090.0},{"date":"2025-07-29","close":18190.0},{"date":"2025-07-30","close":18430.0},{"date":"2025-07-31","close":18370.0},{"date":"2025-08-01","close":17660.0},{"date":"2025-08-04","close":17845.0},{"date":"2025-08-05","close":18075.0},{"date":"2025-08-06","close":18010.0},{"date":"2025-08-07","close":18140.0},{"date":"2025-08-08","close":18155.0},{"date":"2025-08-11","close":18210.0},{"date":"2025-08-12","close":18105.0},{"date":"2025-08-13","close":18370.0},{"date":"2025-08-14","close":18365.0},{"date":"2025-08-18","close":18095.0},{"date":"2025-08-19","close":17930.0},{"date":"2025-08-20","close":17860.0},{"date":"2025-08-21","close":17905.0},{"date":"2025-08-22","close":18020.0},{"date":"2025-08-25","close":18195.0},{"date":"2025-08-26","close":18070.0},{"date":"2025-08-27","close":18075.0},{"date":"2025-08-28","close":18080.0},{"date":"2025-08-29","close":18080.0},{"date":"2025-09-01","close":17855.0},{"date":"2025-09-02","close":18000.0},{"date":"2025-09-03","close":18075.0},{"date":"2025-09-04","close":18145.0},{"date":"2025-09-05","close":18225.0},{"date":"2025-09-08","close":18290.0},{"date":"2025-09-09","close":18565.0},{"date":"2025-09-10","close":18935.0},{"date":"2025-09-11","close":19055.0},{"date":"2025-09-12","close":19580.0},{"date":"2025-09-15","close":19645.0},{"date":"2025-09-16","close":19990.0},{"date":"2025-09-17","close":19770.0},{"date":"2025-09-18","close":20030.0},{"date":"2025-09-19","close":20000.0},{"date":"2025-09-22","close":20320.0},{"date":"2025-09-23","close":20475.0},{"date":"2025-09-24","close":20345.0},{"date":"2025-09-25","close":20360.0},{"date":"2025-09-26","close":19910.0},{"date":"2025-09-29","close":20270.0},{"date":"2025-09-30","close":20160.0},{"date":"2025-10-01","close":20365.0},{"date":"2025-10-02","close":21190.0},{"date":"2025-10-10","close":21685.0},{"date":"2025-10-13","close":21430.0},{"date":"2025-10-14","close":21280.0},{"date":"2025-10-15","close":21855.0},{"date":"2025-10-16","close":22410.0},{"date":"2025-10-17","close":22585.0},{"date":"2025-10-20","close":22955.0},{"date":"2025-10-21","close":23065.0},{"date":"2025-10-22","close":23405.0},{"date":"2025-10-23","close":23125.0},{"date":"2025-10-24","close":23705.0},{"date":"2025-10-27","close":24320.0},{"date":"2025-10-28","close":24150.0},{"date":"2025-10-29","close":24700.0},{"date":"2025-10-30","close":24860.0},{"date":"2025-10-31","close":25100.0},{"date":"2025-11-03","close":26060.0},{"date":"2025-11-04","close":25245.0},{"date":"2025-11-05","close":24410.0},{"date":"2025-11-06","close":24645.0},{"date":"2025-11-07","close":24175.0},{"date":"2025-11-10","close":24770.0},{"date":"2025-11-11","close":25105.0},{"date":"2025-11-12","close":25430.0},{"date":"2025-11-13","close":25525.0},{"date":"2025-11-14","close":24375.0},{"date":"2025-11-17","close":24950.0},{"date":"2025-11-18","close":24090.0},{"date":"2025-11-19","close":23775.0},{"date":"2025-11-20","close":24440.0},{"date":"2025-11-21","close":23320.0},{"date":"2025-11-24","close":23400.0},{"date":"2025-11-25","close":23490.0},{"date":"2025-11-26","close":24105.0},{"date":"2025-11-27","close":24295.0},{"date":"2025-11-28","close":23865.0},{"date":"2025-12-01","close":23985.0},{"date":"2025-12-02","close":24365.0},{"date":"2025-12-03","close":24615.0},{"date":"2025-12-04","close":24475.0},{"date":"2025-12-05","close":24980.0},{"date":"2025-12-08","close":25415.0},{"date":"2025-12-09","close":25295.0},{"date":"2025-12-10","close":25315.0},{"date":"2025-12-11","close":25075.0},{"date":"2025-12-12","close":25360.0},{"date":"2025-12-15","close":24850.0},{"date":"2025-12-16","close":24260.0},{"date":"2025-12-17","close":24775.0},{"date":"2025-12-18","close":24465.0},{"date":"2025-12-19","close":24610.0},{"date":"2025-12-22","close":25150.0},{"date":"2025-12-23","close":25345.0},{"date":"2025-12-24","close":25225.0},{"date":"2025-12-26","close":25575.0},{"date":"2025-12-29","close":26450.0},{"date":"2025-12-30","close":26420.0},{"date":"2026-01-02","close":27135.0},{"date":"2026-01-05","close":28510.0},{"date":"2026-01-06","close":28805.0},{"date":"2026-01-07","close":29120.0},{"date":"2026-01-08","close":29130.0},{"date":"2026-01-09","close":29285.0},{"date":"2026-01-12","close":29590.0},{"date":"2026-01-13","close":29835.0},{"date":"2026-01-14","close":30030.0},{"date":"2026-01-15","close":30475.0},{"date":"2026-01-16","close":31025.0},{"date":"2026-01-19","close":31380.0},{"date":"2026-01-20","close":30970.0},{"date":"2026-01-21","close":31380.0},{"date":"2026-01-22","close":31725.0},{"date":"2026-01-23","close":31795.0},{"date":"2026-01-26","close":31580.0},{"date":"2026-01-27","close":32795.0},{"date":"2026-01-28","close":33485.0},{"date":"2026-01-29","close":33745.0},{"date":"2026-01-30","close":33780.0},{"date":"2026-02-02","close":31940.0},{"date":"2026-02-03","close":34390.0},{"date":"2026-02-04","close":34700.0},{"date":"2026-02-05","close":33035.0},{"date":"2026-02-06","close":32595.0},{"date":"2026-02-09","close":34185.0},{"date":"2026-02-10","close":34145.0},{"date":"2026-02-11","close":34420.0},{"date":"2026-02-12","close":35575.0},{"date":"2026-02-13","close":35770.0},{"date":"2026-02-19","close":36970.0},{"date":"2026-02-20","close":37800.0},{"date":"2026-02-23","close":38065.0},{"date":"2026-02-24","close":39070.0},{"date":"2026-02-25","close":39700.0},{"date":"2026-02-26","close":41700.0},{"date":"2026-02-27","close":41300.0},{"date":"2026-03-03","close":37565.0},{"date":"2026-03-04","close":33165.0},{"date":"2026-03-05","close":36525.0},{"date":"2026-03-06","close":36670.0},{"date":"2026-03-09","close":34250.0},{"date":"2026-03-10","close":36405.0},{"date":"2026-03-11","close":36965.0},{"date":"2026-03-12","close":36460.0},{"date":"2026-03-13","close":35975.0},{"date":"2026-03-16","close":36500.0},{"date":"2026-03-17","close":37025.0},{"date":"2026-03-18","close":39180.0},{"date":"2026-03-19","close":38265.0},{"date":"2026-03-20","close":38140.0},{"date":"2026-03-23","close":35590.0},{"date":"2026-03-24","close":36645.0},{"date":"2026-03-25","close":36960.0},{"date":"2026-03-26","close":35500.0},{"date":"2026-03-27","close":35305.0},{"date":"2026-03-30","close":34235.0},{"date":"2026-03-31","close":32670.0},{"date":"2026-04-01","close":35970.0},{"date":"2026-04-02","close":34060.0},{"date":"2026-04-03","close":35180.0},{"date":"2026-04-06","close":35660.0},{"date":"2026-04-07","close":36235.0},{"date":"2026-04-08","close":39160.0},{"date":"2026-04-09","close":38140.0},{"date":"2026-04-10","close":38800.0},{"date":"2026-04-13","close":38245.0},{"date":"2026-04-14","close":39385.0},{"date":"2026-04-15","close":40500.0},{"date":"2026-04-16","close":41310.0},{"date":"2026-04-17","close":41195.0},{"date":"2026-04-20","close":41450.0},{"date":"2026-04-21","close":42400.0},{"date":"2026-04-22","close":42635.0},{"date":"2026-04-23","close":43175.0},{"date":"2026-04-24","close":42920.0},{"date":"2026-04-27","close":43855.0},{"date":"2026-04-28","close":44160.0},{"date":"2026-04-29","close":44525.0},{"date":"2026-04-30","close":43860.0},{"date":"2026-05-04","close":46230.0},{"date":"2026-05-06","close":50390.0},{"date":"2026-05-07","close":51150.0},{"date":"2026-05-08","close":51160.0},{"date":"2026-05-11","close":54050.0},{"date":"2026-05-12","close":52600.0},{"date":"2026-05-13","close":54465.0},{"date":"2026-05-14","close":55475.0},{"date":"2026-05-15","close":51875.0},{"date":"2026-05-18","close":52360.0},{"date":"2026-05-19","close":50220.0},{"date":"2026-05-20","close":50360.0},{"date":"2026-05-21","close":54695.0},{"date":"2026-05-22","close":54545.0},{"date":"2026-05-26","close":56320.0},{"date":"2026-05-27","close":57690.0},{"date":"2026-05-28","close":57670.0},{"date":"2026-05-29","close":59980.0},{"date":"2026-06-01","close":63215.0},{"date":"2026-06-02","close":63100.0},{"date":"2026-06-04","close":61800.0},{"date":"2026-06-05","close":58365.0},{"date":"2026-06-08","close":53350.0},{"date":"2026-06-09","close":57955.0},{"date":"2026-06-10","close":54770.0},{"date":"2026-06-11","close":54915.0},{"date":"2026-06-12","close":58000.0},{"date":"2026-06-15","close":61000.0},{"date":"2026-06-16","close":62175.0},{"date":"2026-06-17","close":63545.0},{"date":"2026-06-18","close":65900.0},{"date":"2026-06-19","close":66180.0},{"date":"2026-06-22","close":67000.0},{"date":"2026-06-23","close":59820.0},{"date":"2026-06-24","close":62095.0},{"date":"2026-06-25","close":66145.0},{"date":"2026-06-26","close":62025.0},{"date":"2026-06-29","close":61320.0},{"date":"2026-06-30","close":62270.0},{"date":"2026-07-01","close":60390.0},{"date":"2026-07-02","close":55080.0},{"date":"2026-07-03","close":58585.0},{"date":"2026-07-06","close":58225.0},{"date":"2026-07-07","close":55340.0},{"date":"2026-07-08","close":51685.0},{"date":"2026-07-09","close":52500.0},{"date":"2026-07-10","close":54010.0},{"date":"2026-07-13","close":48540.0},{"date":"2026-07-14","close":49125.0},{"date":"2026-07-15","close":52235.0},{"date":"2026-07-16","close":48380.0},{"date":"2026-07-20","close":46330.0},{"date":"2026-07-21","close":48315.0},{"date":"2026-07-22","close":48590.0},{"date":"2026-07-23","close":50405.0},{"date":"2026-07-24","close":47145.0},{"date":"2026-07-27","close":47980.0},{"date":"2026-07-28","close":42200.0},{"date":"2026-07-29","close":39515.0},{"date":"2026-07-30","close":39060.0},{"date":"2026-07-31","close":47300.0},{"date":"2026-08-03","close":44415.0},{"date":"2026-08-04","close":44940.0},{"date":"2026-08-05","close":46705.0},{"date":"2026-08-06","close":44035.0},{"date":"2026-08-07","close":43405.0},{"date":"2026-08-10","close":43755.0},{"date":"2026-08-11","close":44295.0},{"date":"2026-08-12","close":46240.0},{"date":"2026-08-13","close":47945.0},{"date":"2026-08-14","close":49285.0},{"date":"2026-08-18","close":48400.0},{"date":"2026-08-19","close":45210.0},{"date":"2026-08-20","close":48600.0},{"date":"2026-08-21","close":49630.0},{"date":"2026-08-24","close":47475.0},{"date":"2026-08-25","close":47765.0},{"date":"2026-08-26","close":47710.0},{"date":"2026-08-27","close":49030.0},{"date":"2026-08-28","close":47780.0},{"date":"2026-08-31","close":46765.0},{"date":"2026-09-01","close":47885.0},{"date":"2026-09-02","close":46670.0},{"date":"2026-09-03","close":46700.0},{"date":"2026-09-04","close":47060.0},{"date":"2026-09-07","close":48790.0},{"date":"2026-09-08","close":49410.0},{"date":"2026-09-09","close":50285.0},{"date":"2026-09-10","close":49300.0},{"date":"2026-09-11","close":48725.0},{"date":"2026-09-14","close":47590.0},{"date":"2026-09-15","close":47100.0},{"date":"2026-09-16","close":46900.0},{"date":"2026-09-17","close":47470.0},{"date":"2026-09-18","close":48780.0},{"date":"2026-09-21","close":49980.0},{"date":"2026-09-22","close":51075.0},{"date":"2026-09-23","close":50960.0},{"date":"2026-09-28","close":49435.0},{"date":"2026-09-29","close":49265.0},{"date":"2026-09-30","close":49445.0},{"date":"2026-10-01","close":48920.0},{"date":"2026-10-02","close":50130.0},{"date":"2026-10-06","close":49920.0},{"date":"2026-10-07","close":48960.0},{"date":"2026-10-08","close":47505.0},{"date":"2026-10-12","close":46240.0},{"date":"2026-10-13","close":42355.0},{"date":"2026-10-14","close":42300.0},{"date":"2026-10-15","close":38785.0},{"date":"2026-10-16","close":39645.0},{"date":"2026-10-19","close":39250.0},{"date":"2026-10-20","close":39160.0},{"date":"2026-10-21","close":40385.0},{"date":"2026-10-22","close":39135.0},{"date":"2026-10-23","close":37670.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1013.0,"foreign_net":233.0,"institution_net":780.0},{"date":"2026-10-21","retail_net":-120.0,"foreign_net":59.0,"institution_net":61.0},{"date":"2026-10-20","retail_net":2502.0,"foreign_net":0.0,"institution_net":-2502.0},{"date":"2026-10-19","retail_net":-61.0,"foreign_net":218.0,"institution_net":-157.0},{"date":"2026-10-16","retail_net":1533.0,"foreign_net":-1277.0,"institution_net":-256.0},{"date":"2026-10-15","retail_net":3400.0,"foreign_net":1072.0,"institution_net":-4472.0},{"date":"2026-10-14","retail_net":532.0,"foreign_net":286.0,"institution_net":-818.0},{"date":"2026-10-13","retail_net":2526.0,"foreign_net":-601.0,"institution_net":-1925.0},{"date":"2026-10-12","retail_net":753.0,"foreign_net":-288.0,"institution_net":-465.0},{"date":"2026-10-08","retail_net":-81.0,"foreign_net":462.0,"institution_net":-381.0},{"date":"2026-10-07","retail_net":117.0,"foreign_net":393.0,"institution_net":-510.0},{"date":"2026-10-06","retail_net":1232.0,"foreign_net":-124.0,"institution_net":-1108.0},{"date":"2026-10-02","retail_net":-1683.0,"foreign_net":-206.0,"institution_net":1889.0},{"date":"2026-10-01","retail_net":-3414.0,"foreign_net":-184.0,"institution_net":3598.0},{"date":"2026-09-30","retail_net":-341.0,"foreign_net":633.0,"institution_net":-292.0},{"date":"2026-09-29","retail_net":-744.0,"foreign_net":40.0,"institution_net":704.0},{"date":"2026-09-28","retail_net":2287.0,"foreign_net":-557.0,"institution_net":-1730.0},{"date":"2026-09-23","retail_net":-1129.0,"foreign_net":-950.0,"institution_net":2079.0},{"date":"2026-09-22","retail_net":-1065.0,"foreign_net":1002.0,"institution_net":63.0},{"date":"2026-09-21","retail_net":-2693.0,"foreign_net":-329.0,"institution_net":3022.0},{"date":"2026-09-18","retail_net":-1365.0,"foreign_net":687.0,"institution_net":678.0},{"date":"2026-09-17","retail_net":-296.0,"foreign_net":-28.0,"institution_net":324.0},{"date":"2026-09-16","retail_net":-911.0,"foreign_net":-337.0,"institution_net":1248.0},{"date":"2026-09-15","retail_net":-1014.0,"foreign_net":485.0,"institution_net":529.0},{"date":"2026-09-14","retail_net":1399.0,"foreign_net":-2991.0,"institution_net":1592.0},{"date":"2026-09-11","retail_net":445.0,"foreign_net":9.0,"institution_net":-454.0},{"date":"2026-09-10","retail_net":-8.0,"foreign_net":-216.0,"institution_net":224.0},{"date":"2026-09-09","retail_net":-808.0,"foreign_net":187.0,"institution_net":621.0},{"date":"2026-09-08","retail_net":-1551.0,"foreign_net":50.0,"institution_net":1501.0},{"date":"2026-09-07","retail_net":-7898.0,"foreign_net":-2200008.0,"institution_net":2207906.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-1013.0,"foreign_net":233.0,"institution_net":780.0},"d3":{"retail_net":1369.0,"foreign_net":292.0,"institution_net":-1661.0},"d7":{"retail_net":6773.0,"foreign_net":591.0,"institution_net":-7364.0},"d14":{"retail_net":6223.0,"foreign_net":43.0,"institution_net":-6266.0},"d30":{"retail_net":-9469.0,"foreign_net":-2202280.0,"institution_net":2211749.0}},"analysis":"최근 5일 외국인 순매수 -767.00, 기관 순매수 -2074.00. 30일 누적: 외국인 -220.23만, 기관 221.17만.","foreign_flow":-767.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-2074.0},"insider_trades":[],"price_analysis":{"current":38830.0,"low_30d":37000.0,"support":38442.5,"high_30d":51425.0,"change_1d":0.3,"change_7d":-3.4,"change_30d":-21.4,"resistance":49982.5,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)"],"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":"TIGER MSCI Korea TR","phase":"above-fold","symbol_resolved":true}