{"status":"ok","report":{"etf":{"aum":1635600000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"NVIDIA CORP","ticker":"","weight":null},{"name":"APPLE INC","ticker":"","weight":null},{"name":"INTEL CORP","ticker":"","weight":null},{"name":"WALMART INC","ticker":"","weight":null},{"name":"NETFLIX INC","ticker":"","weight":null},{"name":"CISCO SYSTEMS INC","ticker":"","weight":null},{"name":"AMAZON.COM INC","ticker":"","weight":null},{"name":"COMCAST CORP-CLASS A","ticker":"","weight":null},{"name":"MICROSOFT CORP","ticker":"","weight":null},{"name":"WARNER BROS DISCOVERY INC","ticker":"","weight":null}],"base_index":"NASDAQ 100","aum_display":"1조 6,356억","expense_ratio":0.0062,"dividend_yield":null,"holdings_count":10,"tracking_error":0.17},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:39:05.775949+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":28.7,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.2,"direction":"higher_better","percentile":43}],"summary":"RSI 29","percentile":34}},"is_etf":true,"signals":[],"summary":"RISE 미국나스닥100(368590)은(는) NASDAQ 100를 추종하는 ETF입니다, 순자산 1조 6,356억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.58,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.58%","value_pct":0.58},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.5818},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-303.85581864370397,"grade":"C","trend":"하락","atr_14":382.5,"rsi_14":28.702490170380074,"sma_20":30092.8,"sma_60":30027.5,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-303.86)가 시그널선(-104.26)을 하회합니다(데드크로스). SMA20 30093, SMA60 30028 — 혼조세입니다. 볼린저밴드 28644~31542 (현재 위치 -9%).","bb_lower":28643.583715244684,"bb_upper":31542.016284755315,"macd_signal":-104.26335243661988},"change_pct":-0.96,"chart_data":[{"date":"2024-10-23","open":20584,"high":20649,"low":20564,"close":20594,"volume":185815},{"date":"2024-10-24","open":20397,"high":20431,"low":20357,"close":20402,"volume":228667},{"date":"2024-10-25","open":20470,"high":20614,"low":20436,"close":20614,"volume":391937},{"date":"2024-10-28","open":20787,"high":20857,"low":20753,"close":20763,"volume":355242},{"date":"2024-10-29","open":20638,"high":20703,"low":20549,"close":20688,"volume":200314},{"date":"2024-10-30","open":20891,"high":20921,"low":20841,"close":20861,"volume":187981},{"date":"2024-10-31","open":20531,"high":20555,"low":20446,"close":20446,"volume":452797},{"date":"2024-11-01","open":20080,"high":20219,"low":20055,"close":20174,"volume":643817},{"date":"2024-11-04","open":20174,"high":20234,"low":20085,"close":20204,"volume":305905},{"date":"2024-11-05","open":20133,"high":20213,"low":20094,"close":20193,"volume":153558},{"date":"2024-11-06","open":20352,"high":21024,"low":20352,"close":20956,"volume":595491},{"date":"2024-11-07","open":21277,"high":21357,"low":21252,"close":21312,"volume":316865},{"date":"2024-11-08","open":21445,"high":21474,"low":21382,"close":21450,"volume":270082},{"date":"2024-11-11","open":21638,"high":21678,"low":21593,"close":21643,"volume":356482},{"date":"2024-11-12","open":21647,"high":21722,"low":21632,"close":21702,"volume":236493},{"date":"2024-11-13","open":21703,"high":21746,"low":21638,"close":21643,"volume":498338},{"date":"2024-11-14","open":21643,"high":21703,"low":21573,"close":21633,"volume":173641},{"date":"2024-11-15","open":21504,"high":21514,"low":21237,"close":21237,"volume":224729},{"date":"2024-11-18","open":20940,"high":20995,"low":20865,"close":20995,"volume":663421},{"date":"2024-11-19","open":20970,"high":21000,"low":20925,"close":20970,"volume":226775},{"date":"2024-11-20","open":21104,"high":21173,"low":21056,"close":21129,"volume":191028},{"date":"2024-11-21","open":21138,"high":21202,"low":21035,"close":21094,"volume":234744},{"date":"2024-11-22","open":21237,"high":21292,"low":21197,"close":21272,"volume":388974},{"date":"2024-11-25","open":21392,"high":21450,"low":21352,"close":21450,"volume":223749},{"date":"2024-11-26","open":21371,"high":21391,"low":21266,"close":21326,"volume":295681},{"date":"2024-11-27","open":21376,"high":21439,"low":21356,"close":21391,"volume":124048},{"date":"2024-11-28","open":21187,"high":21262,"low":21172,"close":21252,"volume":154683},{"date":"2024-11-29","open":21252,"high":21347,"low":21222,"close":21287,"volume":115299},{"date":"2024-12-02","open":21347,"high":21494,"low":21347,"close":21445,"volume":216875},{"date":"2024-12-03","open":21756,"high":21790,"low":21704,"close":21752,"volume":173437},{"date":"2024-12-04","open":22014,"high":22084,"low":21914,"close":21999,"volume":197198},{"date":"2024-12-05","open":22231,"high":22271,"low":22172,"close":22251,"volume":213176},{"date":"2024-12-06","open":22187,"high":22414,"low":22182,"close":22286,"volume":323964},{"date":"2024-12-09","open":22556,"high":22776,"low":22556,"close":22751,"volume":312510},{"date":"2024-12-10","open":22443,"high":22472,"low":22370,"close":22385,"volume":460552},{"date":"2024-12-11","open":22439,"high":22483,"low":22395,"close":22454,"volume":245727},{"date":"2024-12-12","open":22771,"high":22835,"low":22736,"close":22795,"volume":285038},{"date":"2024-12-13","open":22795,"high":22825,"low":22756,"close":22800,"volume":396335},{"date":"2024-12-16","open":22850,"high":22977,"low":22785,"close":22904,"volume":254462},{"date":"2024-12-17","open":23240,"high":23290,"low":23210,"close":23270,"volume":201457},{"date":"2024-12-18","open":23151,"high":23185,"low":23126,"close":23166,"volume":341870},{"date":"2024-12-19","open":22523,"high":22568,"low":22454,"close":22528,"volume":579852},{"date":"2024-12-20","open":22379,"high":22422,"low":22245,"close":22335,"volume":697961},{"date":"2024-12-23","open":22666,"high":22830,"low":22616,"close":22830,"volume":500825},{"date":"2024-12-24","open":22864,"high":22939,"low":22830,"close":22934,"volume":323052},{"date":"2024-12-26","open":23298,"high":23457,"low":23288,"close":23448,"volume":308052},{"date":"2024-12-27","open":23377,"high":23690,"low":23337,"close":23337,"volume":473325},{"date":"2024-12-30","open":23194,"high":23219,"low":23042,"close":23189,"volume":311928},{"date":"2025-01-02","open":22723,"high":22763,"low":22663,"close":22738,"volume":680481},{"date":"2025-01-03","open":22604,"high":22634,"low":22534,"close":22624,"volume":371824},{"date":"2025-01-06","open":22953,"high":23036,"low":22913,"close":22976,"volume":231639},{"date":"2025-01-07","open":23102,"high":23162,"low":22847,"close":22921,"volume":400873},{"date":"2025-01-08","open":22809,"high":22883,"low":22554,"close":22654,"volume":498080},{"date":"2025-01-09","open":22584,"high":22654,"low":22539,"close":22629,"volume":378861},{"date":"2025-01-10","open":22549,"high":22664,"low":22450,"close":22639,"volume":278471},{"date":"2025-01-13","open":22477,"high":22532,"low":22301,"close":22356,"volume":567756},{"date":"2025-01-14","open":22392,"high":22425,"low":22323,"close":22396,"volume":357078},{"date":"2025-01-15","open":22237,"high":22267,"low":22203,"close":22252,"volume":680540},{"date":"2025-01-16","open":22653,"high":22693,"low":22573,"close":22688,"volume":802651},{"date":"2025-01-17","open":22514,"high":22579,"low":22445,"close":22579,"volume":810809},{"date":"2025-01-20","open":22881,"high":22921,"low":22712,"close":22787,"volume":201745},{"date":"2025-01-21","open":22719,"high":22729,"low":22396,"close":22634,"volume":766581},{"date":"2025-01-22","open":22787,"high":22881,"low":22702,"close":22852,"volume":190686},{"date":"2025-01-23","open":22990,"high":23000,"low":22942,"close":22971,"volume":222141},{"date":"2025-01-24","open":23034,"high":23044,"low":22896,"close":22936,"volume":1137695},{"date":"2025-01-31","open":22843,"high":23103,"low":22823,"close":23035,"volume":336009},{"date":"2025-02-03","open":22610,"high":22670,"low":22456,"close":22505,"volume":511445},{"date":"2025-02-04","open":22886,"high":22926,"low":22692,"close":22777,"volume":399520},{"date":"2025-02-05","open":22843,"high":22912,"low":22688,"close":22688,"volume":247292},{"date":"2025-02-06","open":22917,"high":23054,"low":22902,"close":23030,"volume":310070},{"date":"2025-02-07","open":23031,"high":23129,"low":23031,"close":23060,"volume":186031},{"date":"2025-02-10","open":23020,"high":23030,"low":22947,"close":22961,"volume":216358},{"date":"2025-02-11","open":23076,"high":23140,"low":23076,"close":23080,"volume":187696},{"date":"2025-02-12","open":23114,"high":23159,"low":23070,"close":23109,"volume":368729},{"date":"2025-02-13","open":23188,"high":23258,"low":23134,"close":23149,"volume":254531},{"date":"2025-02-14","open":23227,"high":23347,"low":23227,"close":23312,"volume":880694},{"date":"2025-02-17","open":23336,"high":23451,"low":23336,"close":23441,"volume":367543},{"date":"2025-02-18","open":23391,"high":23496,"low":23381,"close":23471,"volume":322850},{"date":"2025-02-19","open":23417,"high":23472,"low":23397,"close":23397,"volume":319349},{"date":"2025-02-20","open":23388,"high":23398,"low":23278,"close":23278,"volume":541293},{"date":"2025-02-21","open":23208,"high":23238,"low":23144,"close":23238,"volume":514910},{"date":"2025-02-24","open":22833,"high":22857,"low":22658,"close":22733,"volume":694336},{"date":"2025-02-25","open":22363,"high":22445,"low":22358,"close":22406,"volume":588823},{"date":"2025-02-26","open":22193,"high":22292,"low":22163,"close":22282,"volume":955581},{"date":"2025-02-27","open":22259,"high":22446,"low":22160,"close":22446,"volume":877336},{"date":"2025-02-28","open":21954,"high":22074,"low":21894,"close":22074,"volume":1536461},{"date":"2025-03-04","open":21910,"high":21992,"low":21820,"close":21990,"volume":794006},{"date":"2025-03-05","open":21901,"high":21936,"low":21791,"close":21846,"volume":619520},{"date":"2025-03-06","open":21807,"high":21807,"low":21691,"close":21797,"volume":393157},{"date":"2025-03-07","open":21406,"high":21411,"low":21306,"close":21331,"volume":349813},{"date":"2025-03-10","open":21241,"high":21478,"low":21181,"close":21385,"volume":465731},{"date":"2025-03-11","open":20653,"high":20816,"low":20435,"close":20816,"volume":693645},{"date":"2025-03-12","open":20726,"high":20765,"low":20647,"close":20667,"volume":775551},{"date":"2025-03-13","open":20881,"high":20936,"low":20673,"close":20712,"volume":442292},{"date":"2025-03-14","open":20612,"high":20740,"low":20557,"close":20662,"volume":347536},{"date":"2025-03-17","open":20836,"high":20851,"low":20746,"close":20761,"volume":667915},{"date":"2025-03-18","open":20955,"high":21034,"low":20890,"close":21034,"volume":480395},{"date":"2025-03-19","open":20722,"high":20826,"low":20717,"close":20796,"volume":322587},{"date":"2025-03-20","open":21138,"high":21287,"low":21118,"close":21232,"volume":607518},{"date":"2025-03-21","open":21137,"high":21236,"low":21074,"close":21088,"volume":592511},{"date":"2025-03-24","open":21341,"high":21450,"low":21331,"close":21440,"volume":1464231},{"date":"2025-03-25","open":21708,"high":21741,"low":21688,"close":21698,"volume":508461},{"date":"2025-03-26","open":21837,"high":21872,"low":21767,"close":21777,"volume":526601},{"date":"2025-03-27","open":21410,"high":21449,"low":21380,"close":21425,"volume":985365},{"date":"2025-03-28","open":21260,"high":21315,"low":21225,"close":21305,"volume":326058},{"date":"2025-03-31","open":20606,"high":20606,"low":20472,"close":20566,"volume":676901},{"date":"2025-04-01","open":20700,"high":20744,"low":20650,"close":20744,"volume":812131},{"date":"2025-04-02","open":20983,"high":21017,"low":20828,"close":20868,"volume":261848},{"date":"2025-04-03","open":20243,"high":20436,"low":20168,"close":20367,"volume":298463},{"date":"2025-04-04","open":19668,"high":19767,"low":19295,"close":19439,"volume":658592},{"date":"2025-04-07","open":17777,"high":18188,"low":17543,"close":17777,"volume":915591},{"date":"2025-04-08","open":18933,"high":19122,"low":18883,"close":19013,"volume":628231},{"date":"2025-04-09","open":18373,"high":18535,"low":18085,"close":18338,"volume":385689},{"date":"2025-04-10","open":20500,"high":20515,"low":20138,"close":20253,"volume":475753},{"date":"2025-04-11","open":19445,"high":19832,"low":19079,"close":19797,"volume":509164},{"date":"2025-04-14","open":19827,"high":19902,"low":19749,"close":19797,"volume":341599},{"date":"2025-04-15","open":19554,"high":19673,"low":19524,"close":19633,"volume":385219},{"date":"2025-04-16","open":19490,"high":19535,"low":19202,"close":19296,"volume":421076},{"date":"2025-04-17","open":18973,"high":19231,"low":18973,"close":19231,"volume":375899},{"date":"2025-04-18","open":19147,"high":19152,"low":18989,"close":19142,"volume":319594},{"date":"2025-04-21","open":18964,"high":19004,"low":18780,"close":18854,"volume":320219},{"date":"2025-04-22","open":18620,"high":18764,"low":18596,"close":18660,"volume":337368},{"date":"2025-04-23","open":19520,"high":19535,"low":19390,"close":19425,"volume":555609},{"date":"2025-04-24","open":19578,"high":19653,"low":19519,"close":19633,"volume":775420},{"date":"2025-04-25","open":20243,"high":20397,"low":20243,"close":20357,"volume":227158},{"date":"2025-04-28","open":20413,"high":20471,"low":20328,"close":20471,"volume":304528},{"date":"2025-04-29","open":20471,"high":20595,"low":20456,"close":20491,"volume":417311},{"date":"2025-04-30","open":20451,"high":20456,"low":20239,"close":20288,"volume":346878},{"date":"2025-05-02","open":20721,"high":20955,"low":20452,"close":20452,"volume":233893},{"date":"2025-05-07","open":20243,"high":20495,"low":20223,"close":20387,"volume":315747},{"date":"2025-05-08","open":20388,"high":20615,"low":20333,"close":20551,"volume":234874},{"date":"2025-05-09","open":20640,"high":20839,"low":20575,"close":20650,"volume":287531},{"date":"2025-05-12","open":20839,"high":21102,"low":20809,"close":21087,"volume":238084},{"date":"2025-05-13","open":21628,"high":21668,"low":21483,"close":21593,"volume":1127920},{"date":"2025-05-14","open":22039,"high":22124,"low":21899,"close":22119,"volume":325869},{"date":"2025-05-15","open":22066,"high":22076,"low":21753,"close":21776,"volume":361963},{"date":"2025-05-16","open":21848,"high":21888,"low":21702,"close":21727,"volume":242576},{"date":"2025-05-19","open":21818,"high":21828,"low":21662,"close":21702,"volume":375032},{"date":"2025-05-20","open":21911,"high":21976,"low":21767,"close":21801,"volume":180636},{"date":"2025-05-21","open":21818,"high":21818,"low":21617,"close":21632,"volume":198258},{"date":"2025-05-22","open":21309,"high":21409,"low":21259,"close":21399,"volume":329938},{"date":"2025-05-23","open":21445,"high":21479,"low":21220,"close":21260,"volume":186855},{"date":"2025-05-26","open":21261,"high":21286,"low":21117,"close":21221,"volume":198916},{"date":"2025-05-27","open":21290,"high":21300,"low":21175,"close":21300,"volume":126057},{"date":"2025-05-28","open":21597,"high":21667,"low":21518,"close":21632,"volume":241851},{"date":"2025-05-29","open":21970,"high":22115,"low":21930,"close":21940,"volume":449215},{"date":"2025-05-30","open":21429,"high":21643,"low":21354,"close":21593,"volume":395684},{"date":"2025-06-02","open":21584,"high":21584,"low":21335,"close":21365,"volume":270067},{"date":"2025-06-04","open":21831,"high":21901,"low":21771,"close":21771,"volume":340360},{"date":"2025-06-05","open":21722,"high":21750,"low":21607,"close":21652,"volume":570752},{"date":"2025-06-09","open":21692,"high":21764,"low":21598,"close":21628,"volume":284960},{"date":"2025-06-10","open":21665,"high":21916,"low":21660,"close":21856,"volume":347382},{"date":"2025-06-11","open":21954,"high":22084,"low":21909,"close":22084,"volume":215522},{"date":"2025-06-12","open":21950,"high":21955,"low":21679,"close":21742,"volume":1745922},{"date":"2025-06-13","open":21642,"high":21712,"low":21493,"close":21632,"volume":253014},{"date":"2025-06-16","open":21747,"high":21785,"low":21664,"close":21757,"volume":349948},{"date":"2025-06-17","open":21757,"high":21890,"low":21757,"close":21890,"volume":149460},{"date":"2025-06-18","open":21965,"high":22005,"low":21875,"close":21920,"volume":131305},{"date":"2025-06-19","open":21920,"high":21995,"low":21840,"close":21915,"volume":239960},{"date":"2025-06-20","open":21896,"high":21896,"low":21758,"close":21781,"volume":138622},{"date":"2025-06-23","open":21752,"high":21935,"low":21704,"close":21935,"volume":246720},{"date":"2025-06-24","open":22104,"high":22144,"low":22024,"close":22129,"volume":347559},{"date":"2025-06-25","open":22129,"high":22263,"low":22104,"close":22223,"volume":297635},{"date":"2025-06-26","open":22178,"high":22237,"low":22143,"close":22218,"volume":178969},{"date":"2025-06-27","open":22382,"high":22440,"low":22333,"close":22440,"volume":258551},{"date":"2025-06-30","open":22574,"high":22589,"low":22411,"close":22499,"volume":222950},{"date":"2025-07-01","open":22499,"high":22594,"low":22464,"close":22539,"volume":348460},{"date":"2025-07-02","open":22401,"high":22544,"low":22377,"close":22514,"volume":341775},{"date":"2025-07-03","open":22518,"high":22678,"low":22518,"close":22643,"volume":132744},{"date":"2025-07-04","open":22852,"high":22937,"low":22747,"close":22812,"volume":173901},{"date":"2025-07-07","open":22812,"high":22897,"low":22787,"close":22852,"volume":229737},{"date":"2025-07-08","open":22852,"high":22877,"low":22777,"close":22852,"volume":180560},{"date":"2025-07-09","open":22867,"high":22922,"low":22857,"close":22902,"volume":127866},{"date":"2025-07-10","open":23020,"high":23050,"low":22956,"close":22956,"volume":304641},{"date":"2025-07-11","open":23006,"high":23036,"low":22892,"close":23031,"volume":216451},{"date":"2025-07-14","open":22967,"high":23001,"low":22917,"close":22991,"volume":240785},{"date":"2025-07-15","open":23185,"high":23324,"low":23155,"close":23284,"volume":342094},{"date":"2025-07-16","open":23250,"high":23320,"low":23230,"close":23235,"volume":293265},{"date":"2025-07-17","open":23298,"high":23493,"low":23298,"close":23493,"volume":156756},{"date":"2025-07-18","open":23583,"high":23697,"low":23573,"close":23667,"volume":211899},{"date":"2025-07-21","open":23632,"high":23637,"low":23568,"close":23592,"volume":166555},{"date":"2025-07-22","open":23568,"high":23632,"low":23563,"close":23607,"volume":301901},{"date":"2025-07-23","open":23443,"high":23443,"low":23323,"close":23408,"volume":366788},{"date":"2025-07-24","open":23429,"high":23479,"low":23284,"close":23329,"volume":260804},{"date":"2025-07-25","open":23428,"high":23573,"low":23423,"close":23548,"volume":243150},{"date":"2025-07-28","open":23718,"high":23766,"low":23668,"close":23766,"volume":261691},{"date":"2025-07-29","open":23856,"high":23940,"low":23851,"close":23915,"volume":276606},{"date":"2025-07-30","open":23815,"high":23815,"low":23632,"close":23741,"volume":143110},{"date":"2025-07-31","open":24084,"high":24263,"low":24024,"close":24109,"volume":484433},{"date":"2025-08-01","open":23742,"high":23876,"low":23693,"close":23816,"volume":312531},{"date":"2025-08-04","open":23284,"high":23284,"low":23199,"close":23264,"volume":404725},{"date":"2025-08-05","open":23583,"high":23741,"low":23568,"close":23712,"volume":159457},{"date":"2025-08-06","open":23378,"high":23587,"low":23378,"close":23558,"volume":120050},{"date":"2025-08-07","open":23731,"high":23830,"low":23682,"close":23712,"volume":312647},{"date":"2025-08-08","open":23765,"high":23924,"low":23755,"close":23910,"volume":188123},{"date":"2025-08-11","open":24069,"high":24124,"low":24069,"close":24079,"volume":189864},{"date":"2025-08-12","open":24045,"high":24085,"low":23975,"close":24045,"volume":583492},{"date":"2025-08-13","open":24228,"high":24278,"low":24203,"close":24208,"volume":127762},{"date":"2025-08-14","open":24159,"high":24253,"low":24139,"close":24159,"volume":169471},{"date":"2025-08-18","open":24263,"high":24278,"low":24124,"close":24124,"volume":209919},{"date":"2025-08-19","open":24164,"high":24198,"low":24129,"close":24174,"volume":149781},{"date":"2025-08-20","open":23901,"high":23960,"low":23861,"close":23915,"volume":316102},{"date":"2025-08-21","open":23855,"high":23910,"low":23815,"close":23900,"volume":153929},{"date":"2025-08-22","open":23830,"high":23840,"low":23627,"close":23637,"volume":196389},{"date":"2025-08-25","open":23890,"high":23969,"low":23885,"close":23895,"volume":131532},{"date":"2025-08-26","open":23935,"high":24010,"low":23781,"close":23995,"volume":272256},{"date":"2025-08-27","open":24109,"high":24159,"low":24109,"close":24149,"volume":138037},{"date":"2025-08-28","open":24010,"high":24010,"low":23930,"close":23975,"volume":128733},{"date":"2025-08-29","open":24119,"high":24179,"low":24079,"close":24174,"volume":294131},{"date":"2025-09-01","open":23945,"high":24015,"low":23856,"close":23856,"volume":329836},{"date":"2025-09-02","open":23939,"high":24009,"low":23865,"close":23890,"volume":774836},{"date":"2025-09-03","open":23871,"high":23901,"low":23811,"close":23841,"volume":95686},{"date":"2025-09-04","open":23886,"high":24035,"low":23886,"close":23970,"volume":102052},{"date":"2025-09-05","open":24208,"high":24283,"low":24193,"close":24268,"volume":318878},{"date":"2025-09-08","open":24223,"high":24288,"low":24184,"close":24233,"volume":134034},{"date":"2025-09-09","open":24233,"high":24298,"low":24198,"close":24278,"volume":205032},{"date":"2025-09-10","open":24338,"high":24382,"low":24318,"close":24348,"volume":105221},{"date":"2025-09-11","open":24354,"high":24427,"low":24344,"close":24427,"volume":146310},{"date":"2025-09-12","open":24502,"high":24517,"low":24457,"close":24487,"volume":301472},{"date":"2025-09-15","open":24626,"high":24645,"low":24566,"close":24621,"volume":732886},{"date":"2025-09-16","open":24726,"high":24751,"low":24656,"close":24666,"volume":220217},{"date":"2025-09-17","open":24616,"high":24670,"low":24586,"close":24631,"volume":163696},{"date":"2025-09-18","open":24701,"high":24870,"low":24691,"close":24840,"volume":158103},{"date":"2025-09-19","open":24954,"high":25107,"low":24944,"close":25043,"volume":426434},{"date":"2025-09-22","open":25292,"high":25312,"low":25157,"close":25172,"volume":293178},{"date":"2025-09-23","open":25321,"high":25395,"low":25286,"close":25356,"volume":241782},{"date":"2025-09-24","open":25217,"high":25292,"low":25172,"close":25287,"volume":142667},{"date":"2025-09-25","open":25287,"high":25297,"low":25222,"close":25227,"volume":142348},{"date":"2025-09-26","open":25236,"high":25380,"low":25236,"close":25361,"volume":147855},{"date":"2025-09-29","open":25418,"high":25418,"low":25289,"close":25314,"volume":142421},{"date":"2025-09-30","open":25319,"high":25418,"low":25294,"close":25394,"volume":114403},{"date":"2025-10-01","open":25395,"high":25469,"low":25305,"close":25305,"volume":313079},{"date":"2025-10-02","open":25548,"high":25648,"low":25543,"close":25578,"volume":340899},{"date":"2025-10-10","open":26235,"high":26300,"low":26210,"close":26265,"volume":291165},{"date":"2025-10-13","open":25837,"high":25942,"low":25747,"close":25822,"volume":511210},{"date":"2025-10-14","open":25947,"high":26106,"low":25752,"close":25822,"volume":425689},{"date":"2025-10-15","open":25827,"high":25857,"low":25737,"close":25822,"volume":256977},{"date":"2025-10-16","open":25872,"high":25897,"low":25772,"close":25862,"volume":329443},{"date":"2025-10-17","open":25613,"high":25702,"low":25538,"close":25558,"volume":237958},{"date":"2025-10-20","open":25977,"high":26041,"low":25922,"close":26021,"volume":198184},{"date":"2025-10-21","open":26275,"high":26374,"low":26255,"close":26369,"volume":137962},{"date":"2025-10-22","open":26375,"high":26464,"low":26321,"close":26439,"volume":159031},{"date":"2025-10-23","open":26160,"high":26413,"low":26120,"close":26379,"volume":130414},{"date":"2025-10-24","open":26544,"high":26663,"low":26504,"close":26643,"volume":352868},{"date":"2025-10-27","open":26981,"high":27020,"low":26876,"close":26996,"volume":292889},{"date":"2025-10-28","open":27201,"high":27300,"low":27181,"close":27285,"volume":459392},{"date":"2025-10-29","open":27384,"high":27529,"low":27344,"close":27504,"volume":259450},{"date":"2025-10-30","open":27345,"high":27440,"low":27235,"close":27345,"volume":541521},{"date":"2025-10-31","open":27345,"high":27385,"low":27245,"close":27265,"volume":339194},{"date":"2025-11-03","open":27244,"high":27344,"low":27180,"close":27205,"volume":273545,"rsi_14":75.57,"sma_20":26344.45,"sma_60":24978.88,"sma_120":23658.08},{"date":"2025-11-04","open":27270,"high":27385,"low":27101,"close":27101,"volume":214819,"rsi_14":72.75,"sma_20":26429.75,"sma_60":25042.8,"sma_120":23712.63},{"date":"2025-11-05","open":26913,"high":27061,"low":26768,"close":27061,"volume":290281,"rsi_14":71.33,"sma_20":26517.55,"sma_60":25098.57,"sma_120":23766.03},{"date":"2025-11-06","open":27170,"high":27249,"low":27075,"close":27210,"volume":192465,"rsi_14":81.08,"sma_20":26599.15,"sma_60":25159.4,"sma_120":23817.03},{"date":"2025-11-07","open":26831,"high":27020,"low":26786,"close":27011,"volume":308846,"rsi_14":70.72,"sma_20":26636.5,"sma_60":25214.37,"sma_120":23862.15},{"date":"2025-11-10","open":27003,"high":27181,"low":26903,"close":27061,"volume":316415,"rsi_14":66.51,"sma_20":26698.45,"sma_60":25266.83,"sma_120":23903.29},{"date":"2025-11-11","open":27429,"high":27639,"low":27429,"close":27519,"volume":234675,"rsi_14":71.77,"sma_20":26783.35,"sma_60":25324.13,"sma_120":23951.13},{"date":"2025-11-12","open":27458,"high":27682,"low":27438,"close":27643,"volume":164774,"rsi_14":74.81,"sma_20":26874.5,"sma_60":25384.1,"sma_120":24000.4},{"date":"2025-11-13","open":27538,"high":27756,"low":27538,"close":27668,"volume":198155,"rsi_14":72.22,"sma_20":26964.9,"sma_60":25441.75,"sma_120":24050.08},{"date":"2025-11-14","open":27081,"high":27121,"low":26599,"close":26738,"volume":537082,"rsi_14":45.5,"sma_20":27023.85,"sma_60":25484.68,"sma_120":24091.2},{"date":"2025-11-17","open":26776,"high":27040,"low":26776,"close":26996,"volume":296885,"rsi_14":44.98,"sma_20":27072.7,"sma_60":25532.53,"sma_120":24135.87},{"date":"2025-11-18","open":26728,"high":26833,"low":26449,"close":26529,"volume":607309,"rsi_14":34.31,"sma_20":27080.65,"sma_60":25571.73,"sma_120":24178.58},{"date":"2025-11-19","open":26321,"high":26499,"low":26236,"close":26360,"volume":578403,"rsi_14":34.21,"sma_20":27076.7,"sma_60":25612.45,"sma_120":24221.04},{"date":"2025-11-20","open":27003,"high":27146,"low":26968,"close":27056,"volume":577382,"rsi_14":47.2,"sma_20":27110.5,"sma_60":25665.0,"sma_120":24269.64},{"date":"2025-11-21","open":26051,"high":26161,"low":26002,"close":26111,"volume":358599,"rsi_14":38.15,"sma_20":27083.9,"sma_60":25706.18,"sma_120":24309.7},{"date":"2025-11-24","open":26414,"high":26529,"low":26301,"close":26499,"volume":157484,"rsi_14":43.86,"sma_20":27058.95,"sma_60":25749.53,"sma_120":24350.21},{"date":"2025-11-25","open":26972,"high":27026,"low":26892,"close":26897,"volume":362468,"rsi_14":48.45,"sma_20":27039.6,"sma_60":25797.88,"sma_120":24391.49},{"date":"2025-11-26","open":26928,"high":27106,"low":26833,"close":27086,"volume":270220,"rsi_14":48.82,"sma_20":27018.65,"sma_60":25846.78,"sma_120":24437.22},{"date":"2025-11-27","open":27260,"high":27295,"low":27146,"close":27196,"volume":210222,"rsi_14":52.92,"sma_20":27017.65,"sma_60":25902.58,"sma_120":24486.86},{"date":"2025-11-28","open":27191,"high":27390,"low":27161,"close":27390,"volume":228959,"rsi_14":54.18,"sma_20":27030.4,"sma_60":25958.3,"sma_120":24534.74},{"date":"2025-12-01","open":27400,"high":27410,"low":27201,"close":27260,"volume":455526,"rsi_14":48.74,"sma_20":27039.6,"sma_60":26016.58,"sma_120":24582.51},{"date":"2025-12-02","open":27414,"high":27484,"low":27315,"close":27315,"volume":285993,"rsi_14":48.04,"sma_20":27056.8,"sma_60":26075.78,"sma_120":24630.94},{"date":"2025-12-03","open":27599,"high":27713,"low":27559,"close":27648,"volume":240790,"rsi_14":51.02,"sma_20":27092.75,"sma_60":26141.4,"sma_120":24680.28},{"date":"2025-12-04","open":27623,"high":27753,"low":27589,"close":27748,"volume":271470,"rsi_14":62.5,"sma_20":27126.2,"sma_60":26206.53,"sma_120":24728.54},{"date":"2025-12-05","open":27753,"high":27823,"low":27713,"close":27743,"volume":535987,"rsi_14":60.17,"sma_20":27169.3,"sma_60":26266.6,"sma_120":24779.62},{"date":"2025-12-08","open":27837,"high":27852,"low":27753,"close":27808,"volume":229598,"rsi_14":68.05,"sma_20":27213.25,"sma_60":26328.33,"sma_120":24832.13},{"date":"2025-12-09","open":27763,"high":27803,"low":27718,"close":27743,"volume":189655,"rsi_14":69.91,"sma_20":27231.0,"sma_60":26388.23,"sma_120":24883.08},{"date":"2025-12-10","open":27728,"high":27783,"low":27673,"close":27773,"volume":678738,"rsi_14":63.52,"sma_20":27244.0,"sma_60":26447.47,"sma_120":24933.17},{"date":"2025-12-11","open":27713,"high":27723,"low":27464,"close":27579,"volume":384174,"rsi_14":83.47,"sma_20":27246.0,"sma_60":26502.15,"sma_120":24981.39},{"date":"2025-12-12","open":27743,"high":27823,"low":27723,"close":27823,"volume":195138,"rsi_14":82.41,"sma_20":27306.85,"sma_60":26559.92,"sma_120":25031.69},{"date":"2025-12-15","open":27340,"high":27449,"low":27310,"close":27325,"volume":229233,"rsi_14":61.87,"sma_20":27329.7,"sma_60":26607.1,"sma_120":25078.95},{"date":"2025-12-16","open":27056,"high":27076,"low":26892,"close":27016,"volume":351216,"rsi_14":51.19,"sma_20":27360.5,"sma_60":26648.38,"sma_120":25122.33},{"date":"2025-12-17","open":27171,"high":27390,"low":27151,"close":27370,"volume":515939,"rsi_14":53.38,"sma_20":27417.5,"sma_60":26696.15,"sma_120":25167.05},{"date":"2025-12-18","open":26842,"high":26937,"low":26807,"close":26912,"volume":266536,"rsi_14":41.58,"sma_20":27416.7,"sma_60":26732.78,"sma_120":25207.15},{"date":"2025-12-19","open":27156,"high":27290,"low":27111,"close":27215,"volume":377839,"rsi_14":49.26,"sma_20":27478.4,"sma_60":26771.1,"sma_120":25249.83},{"date":"2025-12-22","open":27619,"high":27733,"low":27609,"close":27703,"volume":329949,"rsi_14":55.64,"sma_20":27545.2,"sma_60":26815.43,"sma_120":25294.78},{"date":"2025-12-23","open":27728,"high":27842,"low":27728,"close":27758,"volume":194841,"rsi_14":51.73,"sma_20":27594.8,"sma_60":26857.6,"sma_120":25339.69},{"date":"2025-12-24","open":27852,"high":27892,"low":27295,"close":27295,"volume":425083,"rsi_14":43.58,"sma_20":27611.75,"sma_60":26893.18,"sma_120":25380.4},{"date":"2025-12-26","open":27330,"high":27489,"low":27031,"close":27215,"volume":259592,"rsi_14":42.68,"sma_20":27612.75,"sma_60":26928.43,"sma_120":25420.65},{"date":"2025-12-29","open":27202,"high":27227,"low":26973,"close":26973,"volume":223929,"rsi_14":38.49,"sma_20":27589.5,"sma_60":26956.6,"sma_120":25457.4},{"date":"2025-12-30","open":26928,"high":27043,"low":26834,"close":27023,"volume":191864,"rsi_14":39.95,"sma_20":27575.25,"sma_60":26986.43,"sma_120":25493.15},{"date":"2026-01-02","open":26839,"high":27043,"low":26829,"close":27003,"volume":407853,"rsi_14":39.27,"sma_20":27557.25,"sma_60":27014.6,"sma_120":25528.4},{"date":"2026-01-05","open":26898,"high":26993,"low":26888,"close":26888,"volume":495053,"rsi_14":40.11,"sma_20":27516.75,"sma_60":27042.35,"sma_120":25562.69},{"date":"2026-01-06","open":26978,"high":27123,"low":26978,"close":27103,"volume":384543,"rsi_14":39.62,"sma_20":27482.0,"sma_60":27069.12,"sma_120":25598.36},{"date":"2026-01-07","open":27317,"high":27367,"low":27247,"close":27247,"volume":959311,"rsi_14":48.14,"sma_20":27454.75,"sma_60":27086.85,"sma_120":25634.78},{"date":"2026-01-08","open":27332,"high":27377,"low":27193,"close":27207,"volume":230627,"rsi_14":52.35,"sma_20":27422.25,"sma_60":27111.32,"sma_120":25670.24},{"date":"2026-01-09","open":27242,"high":27392,"low":27232,"close":27367,"volume":205545,"rsi_14":49.13,"sma_20":27401.0,"sma_60":27138.45,"sma_120":25707.38},{"date":"2026-01-12","open":27596,"high":27661,"low":27452,"close":27581,"volume":319074,"rsi_14":61.81,"sma_20":27389.0,"sma_60":27169.17,"sma_120":25743.87},{"date":"2026-01-13","open":27761,"high":27920,"low":27756,"close":27905,"volume":421528,"rsi_14":62.1,"sma_20":27403.0,"sma_60":27204.63,"sma_120":25783.48},{"date":"2026-01-14","open":27940,"high":28010,"low":27900,"close":27910,"volume":827312,"rsi_14":53.67,"sma_20":27405.0,"sma_60":27245.23,"sma_120":25820.97},{"date":"2026-01-15","open":27437,"high":27646,"low":27417,"close":27611,"volume":328703,"rsi_14":45.98,"sma_20":27417.0,"sma_60":27273.13,"sma_120":25854.52},{"date":"2026-01-16","open":27651,"high":27826,"low":27651,"close":27806,"volume":992418,"rsi_14":60.79,"sma_20":27454.25,"sma_60":27298.47,"sma_120":25890.31},{"date":"2026-01-19","open":27512,"high":27512,"low":27347,"close":27392,"volume":414517,"rsi_14":52.61,"sma_20":27453.0,"sma_60":27315.73,"sma_120":25922.52},{"date":"2026-01-20","open":27377,"high":27497,"low":27317,"close":27352,"volume":269725,"rsi_14":58.48,"sma_20":27472.75,"sma_60":27333.32,"sma_120":25956.05},{"date":"2026-01-21","open":27188,"high":27267,"low":27053,"close":27133,"volume":794212,"rsi_14":52.28,"sma_20":27466.25,"sma_60":27342.85,"sma_120":25988.42},{"date":"2026-01-22","open":27427,"high":27536,"low":27382,"close":27412,"volume":617466,"rsi_14":57.68,"sma_20":27449.25,"sma_60":27351.13,"sma_120":26021.28},{"date":"2026-01-23","open":27427,"high":27616,"low":27427,"close":27581,"volume":326719,"rsi_14":62.75,"sma_20":27438.0,"sma_60":27357.47,"sma_120":26053.76},{"date":"2026-01-26","open":27048,"high":27168,"low":26983,"close":27078,"volume":555774,"rsi_14":49.59,"sma_20":27424.75,"sma_60":27351.72,"sma_120":26080.78},{"date":"2026-01-27","open":27447,"high":27566,"low":27437,"close":27467,"volume":288628,"rsi_14":53.37,"sma_20":27435.0,"sma_60":27355.13,"sma_120":26112.5},{"date":"2026-01-28","open":27412,"high":27497,"low":27252,"close":27377,"volume":625914,"rsi_14":52.57,"sma_20":27455.25,"sma_60":27358.38,"sma_120":26140.4},{"date":"2026-01-29","open":27377,"high":27417,"low":27242,"close":27387,"volume":308073,"rsi_14":50.32,"sma_20":27473.5,"sma_60":27362.78,"sma_120":26170.83},{"date":"2026-01-30","open":27252,"high":27322,"low":27113,"close":27173,"volume":342888,"rsi_14":43.51,"sma_20":27482.0,"sma_60":27365.35,"sma_120":26204.08},{"date":"2026-02-02","open":27133,"high":27297,"low":26938,"close":27053,"volume":475498,"rsi_14":35.53,"sma_20":27490.25,"sma_60":27366.58,"sma_120":26232.58},{"date":"2026-02-03","open":27576,"high":27591,"low":27482,"close":27512,"volume":235648,"rsi_14":44.13,"sma_20":27510.75,"sma_60":27372.98,"sma_120":26266.19},{"date":"2026-02-04","open":27023,"high":27083,"low":26988,"close":27048,"volume":423143,"rsi_14":42.1,"sma_20":27500.75,"sma_60":27374.93,"sma_120":26294.65},{"date":"2026-02-05","open":26814,"high":26943,"low":26729,"close":26918,"volume":567423,"rsi_14":37.32,"sma_20":27486.25,"sma_60":27373.92,"sma_120":26320.38},{"date":"2026-02-06","open":26131,"high":26505,"low":26101,"close":26480,"volume":579581,"rsi_14":37.06,"sma_20":27441.75,"sma_60":27357.92,"sma_120":26341.03},{"date":"2026-02-09","open":27123,"high":27183,"low":26938,"close":26938,"volume":521766,"rsi_14":44.75,"sma_20":27409.5,"sma_60":27347.5,"sma_120":26365.8},{"date":"2026-02-10","open":27098,"high":27158,"low":26958,"close":27083,"volume":209988,"rsi_14":49.36,"sma_20":27368.25,"sma_60":27339.08,"sma_120":26390.42},{"date":"2026-02-11","open":27038,"high":27058,"low":26883,"close":26883,"volume":210572,"rsi_14":43.03,"sma_20":27316.75,"sma_60":27342.87,"sma_120":26413.78},{"date":"2026-02-12","open":26819,"high":26878,"low":26724,"close":26774,"volume":288284,"rsi_14":39.17,"sma_20":27274.75,"sma_60":27340.48,"sma_120":26436.51},{"date":"2026-02-13","open":26245,"high":26310,"low":26151,"close":26181,"volume":329789,"rsi_14":38.25,"sma_20":27193.25,"sma_60":27336.0,"sma_120":26453.87},{"date":"2026-02-19","open":26599,"high":26649,"low":26535,"close":26535,"volume":218656,"rsi_14":37.68,"sma_20":27150.25,"sma_60":27340.25,"sma_120":26476.35},{"date":"2026-02-20","open":26500,"high":26535,"low":26470,"close":26505,"volume":204216,"rsi_14":38.29,"sma_20":27107.75,"sma_60":27332.4,"sma_120":26498.7},{"date":"2026-02-23","open":26465,"high":26465,"low":26260,"close":26285,"volume":349780,"rsi_14":35.99,"sma_20":27065.25,"sma_60":27336.63,"sma_120":26521.41},{"date":"2026-02-24","open":26290,"high":26445,"low":26290,"close":26315,"volume":273571,"rsi_14":38.56,"sma_20":27010.25,"sma_60":27334.9,"sma_120":26542.22},{"date":"2026-02-25","open":26505,"high":26584,"low":26290,"close":26305,"volume":343806,"rsi_14":39.73,"sma_20":26946.25,"sma_60":27326.35,"sma_120":26562.12},{"date":"2026-02-26","open":26505,"high":26599,"low":26385,"close":26530,"volume":335992,"rsi_14":35.58,"sma_20":26918.75,"sma_60":27318.42,"sma_120":26582.6},{"date":"2026-02-27","open":26320,"high":26445,"low":26275,"close":26430,"volume":403624,"rsi_14":39.84,"sma_20":26866.75,"sma_60":27304.83,"sma_120":26603.71},{"date":"2026-03-03","open":26804,"high":26844,"low":26634,"close":26699,"volume":477931,"rsi_14":45.14,"sma_20":26828.65,"sma_60":27291.13,"sma_120":26624.72},{"date":"2026-03-04","open":26809,"high":26909,"low":26614,"close":26629,"volume":424889,"rsi_14":51.24,"sma_20":26786.55,"sma_60":27278.43,"sma_120":26647.51},{"date":"2026-03-05","open":27076,"high":27131,"low":26908,"close":26998,"volume":313995,"rsi_14":49.58,"sma_20":26773.7,"sma_60":27270.98,"sma_120":26673.38},{"date":"2026-03-06","open":27222,"high":27302,"low":27127,"close":27247,"volume":208071,"rsi_14":51.47,"sma_20":26779.25,"sma_60":27262.08,"sma_120":26701.74},{"date":"2026-03-09","open":26549,"high":26699,"low":26389,"close":26699,"volume":353386,"rsi_14":45.69,"sma_20":26734.4,"sma_60":27242.38,"sma_120":26724.46},{"date":"2026-03-10","open":26883,"high":27081,"low":26853,"close":26973,"volume":236235,"rsi_14":51.81,"sma_20":26726.55,"sma_60":27227.35,"sma_120":26746.97},{"date":"2026-03-11","open":27076,"high":27171,"low":26928,"close":26978,"volume":125836,"rsi_14":63.43,"sma_20":26725.45,"sma_60":27211.32,"sma_120":26769.83},{"date":"2026-03-12","open":26978,"high":27037,"low":26903,"close":26998,"volume":182220,"rsi_14":58.19,"sma_20":26747.35,"sma_60":27196.7,"sma_120":26792.47},{"date":"2026-03-13","open":26873,"high":26998,"low":26793,"close":26973,"volume":346422,"rsi_14":58.31,"sma_20":26745.0,"sma_60":27181.17,"sma_120":26814.32},{"date":"2026-03-16","open":26939,"high":27043,"low":26894,"close":27043,"volume":102404,"rsi_14":65.51,"sma_20":26738.85,"sma_60":27170.03,"sma_120":26836.09},{"date":"2026-03-17","open":27042,"high":27061,"low":26943,"close":26983,"volume":171195,"rsi_14":63.29,"sma_20":26739.75,"sma_60":27153.83,"sma_120":26856.88},{"date":"2026-03-18","open":27102,"high":27282,"low":27092,"close":27257,"volume":203528,"rsi_14":67.6,"sma_20":26759.8,"sma_60":27150.52,"sma_120":26878.81},{"date":"2026-03-19","open":27008,"high":27032,"low":26893,"close":26943,"volume":176837,"rsi_14":56.5,"sma_20":26793.95,"sma_60":27147.15,"sma_120":26897.77},{"date":"2026-03-20","open":26783,"high":26933,"low":26688,"close":26888,"volume":200632,"rsi_14":57.51,"sma_20":26807.6,"sma_60":27136.95,"sma_120":26916.55},{"date":"2026-03-23","open":26352,"high":26471,"low":26289,"close":26442,"volume":472007,"rsi_14":45.99,"sma_20":26802.25,"sma_60":27127.58,"sma_120":26930.18},{"date":"2026-03-24","open":26551,"high":26611,"low":26406,"close":26501,"volume":368301,"rsi_14":48.35,"sma_20":26810.9,"sma_60":27114.13,"sma_120":26942.62},{"date":"2026-03-25","open":26571,"high":26686,"low":26526,"close":26611,"volume":259985,"rsi_14":42.91,"sma_20":26823.55,"sma_60":27094.35,"sma_120":26954.89},{"date":"2026-03-26","open":26641,"high":26800,"low":26636,"close":26680,"volume":137918,"rsi_14":38.48,"sma_20":26840.2,"sma_60":27074.82,"sma_120":26966.21},{"date":"2026-03-27","open":26293,"high":26356,"low":26168,"close":26347,"volume":274593,"rsi_14":42.44,"sma_20":26828.9,"sma_60":27057.47,"sma_120":26975.33},{"date":"2026-03-30","open":25545,"high":25838,"low":25485,"close":25833,"volume":244969,"rsi_14":26.2,"sma_20":26796.9,"sma_60":27032.88,"sma_120":26980.66},{"date":"2026-03-31","open":25560,"high":26143,"low":25530,"close":26033,"volume":367767,"rsi_14":31.93,"sma_20":26765.5,"sma_60":27016.47,"sma_120":26986.53},{"date":"2026-04-01","open":26472,"high":26502,"low":26342,"close":26442,"volume":215135,"rsi_14":41.05,"sma_20":26758.05,"sma_60":27006.03,"sma_120":26996.23},{"date":"2026-04-02","open":26656,"high":26706,"low":26372,"close":26387,"volume":334384,"rsi_14":40.63,"sma_20":26729.35,"sma_60":26995.02,"sma_120":27004.81},{"date":"2026-04-03","open":26710,"high":26750,"low":26605,"close":26615,"volume":137672,"rsi_14":42.99,"sma_20":26697.75,"sma_60":26989.08,"sma_120":27015.72},{"date":"2026-04-06","open":26576,"high":26741,"low":26571,"close":26651,"volume":265426,"rsi_14":45.21,"sma_20":26697.3,"sma_60":26980.82,"sma_120":27024.97},{"date":"2026-04-07","open":26746,"high":26786,"low":26596,"close":26636,"volume":113969,"rsi_14":39.64,"sma_20":26682.35,"sma_60":26969.88,"sma_120":27028.37},{"date":"2026-04-08","open":27085,"high":27150,"low":26980,"close":27055,"volume":211654,"rsi_14":52.57,"sma_20":26688.1,"sma_60":26966.6,"sma_120":27038.96},{"date":"2026-04-09","open":27085,"high":27135,"low":27020,"close":27130,"volume":161783,"rsi_14":54.77,"sma_20":26696.6,"sma_60":26961.9,"sma_120":27050.17},{"date":"2026-04-10","open":27209,"high":27389,"low":27184,"close":27334,"volume":203604,"rsi_14":66.39,"sma_20":26716.6,"sma_60":26957.03,"sma_120":27063.1},{"date":"2026-04-13","open":27314,"high":27339,"low":27229,"close":27324,"volume":250028,"rsi_14":65.39,"sma_20":26732.65,"sma_60":26946.58,"sma_120":27075.61},{"date":"2026-04-14","open":27614,"high":27778,"low":27599,"close":27693,"volume":229235,"rsi_14":68.44,"sma_20":26770.1,"sma_60":26942.2,"sma_120":27093.72},{"date":"2026-04-15","open":27972,"high":28052,"low":27967,"close":28012,"volume":207353,"rsi_14":70.91,"sma_20":26809.9,"sma_60":26948.15,"sma_120":27110.64},{"date":"2026-04-16","open":28436,"high":28550,"low":28371,"close":28550,"volume":564033,"rsi_14":82.5,"sma_20":26892.3,"sma_60":26959.83,"sma_120":27129.15},{"date":"2026-04-17","open":28660,"high":28710,"low":28595,"close":28685,"volume":203199,"rsi_14":97.35,"sma_20":26984.2,"sma_60":26980.68,"sma_120":27148.21},{"date":"2026-04-20","open":28800,"high":28815,"low":28690,"close":28800,"volume":247880,"rsi_14":97.27,"sma_20":27102.35,"sma_60":27004.12,"sma_120":27168.72},{"date":"2026-04-21","open":28840,"high":28889,"low":28800,"close":28835,"volume":316242,"rsi_14":96.87,"sma_20":27219.25,"sma_60":27031.8,"sma_120":27187.33},{"date":"2026-04-22","open":28969,"high":29034,"low":28910,"close":28954,"volume":312487,"rsi_14":99.05,"sma_20":27336.6,"sma_60":27056.8,"sma_120":27203.97},{"date":"2026-04-23","open":29288,"high":29303,"low":29124,"close":29253,"volume":397360,"rsi_14":99.08,"sma_20":27465.45,"sma_60":27083.97,"sma_120":27220.72},{"date":"2026-04-24","open":29328,"high":29438,"low":29303,"close":29393,"volume":369752,"rsi_14":99.11,"sma_20":27618.0,"sma_60":27121.88,"sma_120":27236.8},{"date":"2026-04-27","open":29597,"high":29716,"low":29542,"close":29582,"volume":338669,"rsi_14":99.66,"sma_20":27805.75,"sma_60":27156.47,"sma_120":27255.8},{"date":"2026-04-28","open":29641,"high":29681,"low":29488,"close":29533,"volume":188902,"rsi_14":97.69,"sma_20":27981.0,"sma_60":27191.72,"sma_120":27275.05},{"date":"2026-04-29","open":29393,"high":29557,"low":29363,"close":29537,"volume":204247,"rsi_14":97.63,"sma_20":28136.05,"sma_60":27226.88,"sma_120":27294.83},{"date":"2026-04-30","open":29971,"high":30026,"low":29522,"close":29577,"volume":246365,"rsi_14":97.47,"sma_20":28295.85,"sma_60":27266.3,"sma_120":27315.83},{"date":"2026-05-04","open":29961,"high":30151,"low":29911,"close":29911,"volume":309366,"rsi_14":98.14,"sma_20":28462.85,"sma_60":27313.28,"sma_120":27339.93},{"date":"2026-05-06","open":30419,"high":30424,"low":30126,"close":30206,"volume":236459,"rsi_14":98.09,"sma_20":28640.85,"sma_60":27357.52,"sma_120":27365.25},{"date":"2026-05-07","open":30390,"high":30599,"low":30390,"close":30599,"volume":317032,"rsi_14":98.14,"sma_20":28839.3,"sma_60":27416.07,"sma_120":27395.5},{"date":"2026-05-08","open":30660,"high":31068,"low":30650,"close":31068,"volume":307462,"rsi_14":98.09,"sma_20":29040.25,"sma_60":27484.6,"sma_120":27429.26},{"date":"2026-05-11","open":31533,"high":31802,"low":31528,"close":31722,"volume":506123,"rsi_14":98.38,"sma_20":29267.9,"sma_60":27570.62,"sma_120":27464.27},{"date":"2026-05-12","open":31836,"high":32016,"low":31836,"close":31976,"volume":448126,"rsi_14":98.45,"sma_20":29498.05,"sma_60":27653.22,"sma_120":27500.36},{"date":"2026-05-13","open":31901,"high":32176,"low":31871,"close":32096,"volume":633643,"rsi_14":98.49,"sma_20":29734.7,"sma_60":27735.4,"sma_120":27537.24},{"date":"2026-05-14","open":32371,"high":32526,"low":32361,"close":32441,"volume":326267,"rsi_14":98.59,"sma_20":29970.1,"sma_60":27826.65,"sma_120":27584.76},{"date":"2026-05-15","open":32551,"high":32711,"low":32321,"close":32321,"volume":648950,"rsi_14":94.95,"sma_20":30183.5,"sma_60":27917.73,"sma_120":27629.11},{"date":"2026-05-18","open":32096,"high":32166,"low":31896,"close":31961,"volume":336267,"rsi_14":85.24,"sma_20":30352.0,"sma_60":28012.75,"sma_120":27674.38},{"date":"2026-05-19","open":31961,"high":32121,"low":31941,"close":32086,"volume":278802,"rsi_14":84.97,"sma_20":30520.0,"sma_60":28103.93,"sma_120":27722.09},{"date":"2026-05-20","open":32086,"high":32161,"low":31971,"close":32111,"volume":515082,"rsi_14":86.29,"sma_20":30683.5,"sma_60":28196.03,"sma_120":27764.22},{"date":"2026-05-21","open":32162,"high":32556,"low":32132,"close":32486,"volume":373344,"rsi_14":87.6,"sma_20":30863.95,"sma_60":28298.03,"sma_120":27817.33},{"date":"2026-05-22","open":32636,"high":33010,"low":32636,"close":32960,"volume":384565,"rsi_14":88.85,"sma_20":31062.15,"sma_60":28407.43,"sma_120":27871.17},{"date":"2026-05-26","open":33235,"high":33270,"low":32970,"close":32985,"volume":335368,"rsi_14":87.99,"sma_20":31246.6,"sma_60":28517.42,"sma_120":27921.88},{"date":"2026-05-27","open":33315,"high":33380,"low":33165,"close":33210,"volume":334171,"rsi_14":87.77,"sma_20":31435.3,"sma_60":28627.4,"sma_120":27972.91},{"date":"2026-05-28","open":33185,"high":33360,"low":33010,"close":33075,"volume":242664,"rsi_14":83.22,"sma_20":31607.75,"sma_60":28736.8,"sma_120":28020.82},{"date":"2026-05-29","open":33340,"high":33609,"low":33315,"close":33609,"volume":257853,"rsi_14":83.51,"sma_20":31809.4,"sma_60":28851.97,"sma_120":28071.55},{"date":"2026-06-01","open":33789,"high":34129,"low":33774,"close":33824,"volume":585579,"rsi_14":81.56,"sma_20":32021.55,"sma_60":28971.88,"sma_120":28125.16},{"date":"2026-06-02","open":33845,"high":34024,"low":33700,"close":33984,"volume":404021,"rsi_14":81.31,"sma_20":32242.2,"sma_60":29089.13,"sma_120":28180.06},{"date":"2026-06-04","open":34150,"high":34328,"low":34040,"close":34283,"volume":342374,"rsi_14":82.27,"sma_20":32461.1,"sma_60":29207.23,"sma_120":28234.66},{"date":"2026-06-05","open":34134,"high":34368,"low":34039,"close":34119,"volume":584414,"rsi_14":76.31,"sma_20":32657.05,"sma_60":29331.73,"sma_120":28287.06},{"date":"2026-06-08","open":33226,"high":33406,"low":32763,"close":32878,"volume":419259,"rsi_14":56.86,"sma_20":32771.15,"sma_60":29430.93,"sma_120":28329.14},{"date":"2026-06-09","open":33087,"high":33142,"low":32789,"close":32977,"volume":245475,"rsi_14":62.82,"sma_20":32866.75,"sma_60":29531.7,"sma_120":28371.51},{"date":"2026-06-10","open":32639,"high":32653,"low":32364,"close":32504,"volume":590006,"rsi_14":55.16,"sma_20":32908.2,"sma_60":29624.23,"sma_120":28410.47},{"date":"2026-06-11","open":31811,"high":32344,"low":31751,"close":32344,"volume":272579,"rsi_14":53.01,"sma_20":32928.9,"sma_60":29714.52,"sma_120":28447.84},{"date":"2026-06-12","open":33052,"high":33157,"low":32902,"close":32922,"volume":570817,"rsi_14":55.0,"sma_20":32972.55,"sma_60":29813.3,"sma_120":28491.67},{"date":"2026-06-15","open":33430,"high":33699,"low":33370,"close":33689,"volume":220778,"rsi_14":57.17,"sma_20":33034.95,"sma_60":29925.05,"sma_120":28539.44},{"date":"2026-06-16","open":34083,"high":34168,"low":33963,"close":34043,"volume":226918,"rsi_14":59.79,"sma_20":33121.1,"sma_60":30038.17,"sma_120":28594.34},{"date":"2026-06-17","open":33510,"high":33709,"low":33450,"close":33684,"volume":250104,"rsi_14":54.27,"sma_20":33207.2,"sma_60":30150.5,"sma_120":28648.83},{"date":"2026-06-18","open":33694,"high":33854,"low":33614,"close":33834,"volume":233427,"rsi_14":56.82,"sma_20":33294.55,"sma_60":30266.25,"sma_120":28701.6},{"date":"2026-06-19","open":34343,"high":34428,"low":33984,"close":34009,"volume":405499,"rsi_14":54.28,"sma_20":33391.9,"sma_60":30392.58,"sma_120":28760.08},{"date":"2026-06-22","open":33999,"high":34488,"low":33959,"close":34488,"volume":259171,"rsi_14":56.07,"sma_20":33492.0,"sma_60":30525.07,"sma_120":28819.6},{"date":"2026-06-23","open":34383,"high":34443,"low":33774,"close":33774,"volume":369056,"rsi_14":47.82,"sma_20":33532.7,"sma_60":30643.82,"sma_120":28869.08},{"date":"2026-06-24","open":33314,"high":33638,"low":33249,"close":33589,"volume":343688,"rsi_14":43.65,"sma_20":33562.95,"sma_60":30758.33,"sma_120":28916.58},{"date":"2026-06-25","open":33909,"high":34044,"low":33834,"close":33929,"volume":270288,"rsi_14":48.01,"sma_20":33598.9,"sma_60":30884.07,"sma_120":28970.77},{"date":"2026-06-26","open":33565,"high":33644,"low":32828,"close":32898,"volume":594707,"rsi_14":50.17,"sma_20":33592.45,"sma_60":31001.98,"sma_120":29017.43},{"date":"2026-06-29","open":33230,"high":33470,"low":33020,"close":33470,"volume":194109,"rsi_14":53.6,"sma_20":33585.55,"sma_60":31125.32,"sma_120":29070.89},{"date":"2026-06-30","open":33840,"high":34180,"low":33840,"close":34140,"volume":302298,"rsi_14":62.44,"sma_20":33601.4,"sma_60":31253.0,"sma_120":29129.52},{"date":"2026-07-01","open":34575,"high":34785,"low":34505,"close":34585,"volume":323533,"rsi_14":66.44,"sma_20":33629.0,"sma_60":31389.02,"sma_120":29192.02},{"date":"2026-07-02","open":34105,"high":34355,"low":34015,"close":34070,"volume":268246,"rsi_14":58.32,"sma_20":33615.9,"sma_60":31513.28,"sma_120":29251.18},{"date":"2026-07-03","open":33472,"high":33691,"low":33312,"close":33332,"volume":339295,"rsi_14":47.66,"sma_20":33576.5,"sma_60":31624.8,"sma_120":29302.81},{"date":"2026-07-06","open":33522,"high":33671,"low":33277,"close":33347,"volume":124868,"rsi_14":44.81,"sma_20":33600.0,"sma_60":31736.82,"sma_120":29353.35},{"date":"2026-07-07","open":33342,"high":33432,"low":32952,"close":33127,"volume":185473,"rsi_14":45.84,"sma_20":33607.55,"sma_60":31838.18,"sma_120":29402.39},{"date":"2026-07-08","open":32569,"high":32779,"low":32149,"close":32149,"volume":237424,"rsi_14":38.19,"sma_20":33589.8,"sma_60":31921.97,"sma_120":29441.93},{"date":"2026-07-09","open":32383,"high":32658,"low":32353,"close":32623,"volume":220281,"rsi_14":40.34,"sma_20":33603.8,"sma_60":32010.25,"sma_120":29483.64},{"date":"2026-07-10","open":32987,"high":33092,"low":32708,"close":32733,"volume":225118,"rsi_14":37.57,"sma_20":33594.35,"sma_60":32100.53,"sma_120":29523.56},{"date":"2026-07-13","open":32763,"high":32967,"low":32588,"close":32603,"volume":319973,"rsi_14":41.06,"sma_20":33542.45,"sma_60":32182.5,"sma_120":29562.35},{"date":"2026-07-14","open":32263,"high":32413,"low":31924,"close":32348,"volume":236665,"rsi_14":40.6,"sma_20":33460.05,"sma_60":32254.88,"sma_120":29601.52},{"date":"2026-07-15","open":32568,"high":32822,"low":32508,"close":32668,"volume":198331,"rsi_14":40.42,"sma_20":33411.65,"sma_60":32323.62,"sma_120":29641.72},{"date":"2026-07-16","open":32324,"high":32384,"low":32184,"close":32184,"volume":333076,"rsi_14":43.87,"sma_20":33331.5,"sma_60":32382.02,"sma_120":29681.35},{"date":"2026-07-20","open":31484,"high":31579,"low":31155,"close":31155,"volume":315773,"rsi_14":32.1,"sma_20":33188.6,"sma_60":32421.33,"sma_120":29712.72},{"date":"2026-07-21","open":31101,"high":31435,"low":31051,"close":31405,"volume":240277,"rsi_14":27.28,"sma_20":33036.75,"sma_60":32464.23,"sma_120":29748.02},{"date":"2026-07-22","open":31764,"high":31824,"low":31530,"close":31530,"volume":616093,"rsi_14":23.12,"sma_20":32926.85,"sma_60":32507.23,"sma_120":29782.02},{"date":"2026-07-23","open":31530,"high":31615,"low":31201,"close":31270,"volume":283038,"rsi_14":24.23,"sma_20":32813.15,"sma_60":32540.9,"sma_120":29812.43},{"date":"2026-07-24","open":31006,"high":31061,"low":30531,"close":30661,"volume":301799,"rsi_14":24.6,"sma_20":32652.0,"sma_60":32562.07,"sma_120":29841.97},{"date":"2026-07-27","open":30670,"high":30905,"low":30595,"close":30885,"volume":246454,"rsi_14":27.49,"sma_20":32551.25,"sma_60":32583.82,"sma_120":29870.14},{"date":"2026-07-28","open":30332,"high":30384,"low":29842,"close":29892,"volume":321259,"rsi_14":24.08,"sma_20":32374.5,"sma_60":32589.82,"sma_120":29890.77},{"date":"2026-07-29","open":29946,"high":30076,"low":29222,"close":29492,"volume":317914,"rsi_14":26.54,"sma_20":32144.25,"sma_60":32589.07,"sma_120":29907.97},{"date":"2026-07-30","open":29107,"high":29367,"low":28888,"close":28953,"volume":238328,"rsi_14":17.96,"sma_20":31864.75,"sma_60":32578.65,"sma_120":29922.47},{"date":"2026-07-31","open":29738,"high":30187,"low":29723,"close":29912,"volume":210245,"rsi_14":28.55,"sma_20":31659.0,"sma_60":32578.67,"sma_120":29945.97},{"date":"2026-08-03","open":30087,"high":30167,"low":29957,"close":30037,"volume":227930,"rsi_14":30.47,"sma_20":31494.0,"sma_60":32575.85,"sma_120":29966.68},{"date":"2026-08-04","open":30462,"high":30566,"low":30087,"close":30556,"volume":162938,"rsi_14":36.89,"sma_20":31354.25,"sma_60":32575.13,"sma_120":29995.6},{"date":"2026-08-05","open":31300,"high":31360,"low":31141,"close":31280,"volume":282868,"rsi_14":40.41,"sma_20":31261.75,"sma_60":32578.68,"sma_120":30031.64},{"date":"2026-08-06","open":30875,"high":30935,"low":30586,"close":30855,"volume":143296,"rsi_14":40.75,"sma_20":31197.0,"sma_60":32565.0,"sma_120":30067.81},{"date":"2026-08-07","open":30896,"high":30991,"low":30681,"close":30741,"volume":163709,"rsi_14":46.69,"sma_20":31102.75,"sma_60":32545.15,"sma_120":30099.18},{"date":"2026-08-10","open":30825,"high":31190,"low":30825,"close":31140,"volume":123779,"rsi_14":47.94,"sma_20":31023.0,"sma_60":32529.97,"sma_120":30132.68},{"date":"2026-08-11","open":30970,"high":31030,"low":30870,"close":30945,"volume":150159,"rsi_14":45.5,"sma_20":30940.0,"sma_60":32505.8,"sma_120":30166.22},{"date":"2026-08-12","open":30795,"high":30925,"low":30725,"close":30885,"volume":126166,"rsi_14":46.94,"sma_20":30866.75,"sma_60":32482.63,"sma_120":30200.18},{"date":"2026-08-13","open":30970,"high":31155,"low":30915,"close":31155,"volume":132648,"rsi_14":54.16,"sma_20":30791.0,"sma_60":32469.95,"sma_120":30241.35},{"date":"2026-08-14","open":31375,"high":31515,"low":31270,"close":31410,"volume":463160,"rsi_14":54.39,"sma_20":30752.25,"sma_60":32459.43,"sma_120":30281.68},{"date":"2026-08-18","open":31314,"high":31314,"low":30880,"close":30965,"volume":608628,"rsi_14":59.89,"sma_20":30742.75,"sma_60":32441.08,"sma_120":30318.56},{"date":"2026-08-19","open":30680,"high":30685,"low":30186,"close":30271,"volume":215334,"rsi_14":56.81,"sma_20":30686.0,"sma_60":32404.92,"sma_120":30351.47},{"date":"2026-08-20","open":30256,"high":30416,"low":30166,"close":30341,"volume":213130,"rsi_14":63.21,"sma_20":30626.5,"sma_60":32362.02,"sma_120":30384.72},{"date":"2026-08-21","open":29917,"high":29992,"low":29762,"close":29937,"volume":247835,"rsi_14":50.27,"sma_20":30559.75,"sma_60":32311.95,"sma_120":30414.68},{"date":"2026-08-24","open":29966,"high":29991,"low":29562,"close":29637,"volume":199367,"rsi_14":45.9,"sma_20":30508.5,"sma_60":32253.13,"sma_120":30440.27},{"date":"2026-08-25","open":29638,"high":29822,"low":29423,"close":29822,"volume":116079,"rsi_14":41.91,"sma_20":30455.25,"sma_60":32199.65,"sma_120":30468.22},{"date":"2026-08-26","open":29698,"high":29857,"low":29588,"close":29747,"volume":368639,"rsi_14":30.3,"sma_20":30448.0,"sma_60":32136.02,"sma_120":30493.99},{"date":"2026-08-27","open":30317,"high":30317,"low":29822,"close":29907,"volume":341985,"rsi_14":36.91,"sma_20":30468.75,"sma_60":32071.47,"sma_120":30521.67},{"date":"2026-08-28","open":30067,"high":30132,"low":29887,"close":29897,"volume":199707,"rsi_14":38.01,"sma_20":30516.0,"sma_60":32003.25,"sma_120":30546.19},{"date":"2026-08-31","open":29756,"high":29831,"low":29632,"close":29732,"volume":228054,"rsi_14":28.57,"sma_20":30507.0,"sma_60":31927.3,"sma_120":30567.27},{"date":"2026-09-01","open":29733,"high":29847,"low":29623,"close":29777,"volume":178419,"rsi_14":31.37,"sma_20":30494.0,"sma_60":31854.83,"sma_120":30593.28},{"date":"2026-09-02","open":29473,"high":29473,"low":29183,"close":29223,"volume":273588,"rsi_14":27.1,"sma_20":30427.25,"sma_60":31793.83,"sma_120":30612.38},{"date":"2026-09-03","open":29223,"high":29293,"low":29093,"close":29188,"volume":383431,"rsi_14":21.03,"sma_20":30322.5,"sma_60":31730.6,"sma_120":30631.15},{"date":"2026-09-04","open":29422,"high":29577,"low":29422,"close":29472,"volume":199611,"rsi_14":21.72,"sma_20":30253.25,"sma_60":31680.02,"sma_120":30652.12},{"date":"2026-09-07","open":29358,"high":29398,"low":29058,"close":29303,"volume":385019,"rsi_14":23.61,"sma_20":30181.25,"sma_60":31629.27,"sma_120":30671.89},{"date":"2026-09-08","open":29313,"high":29453,"low":29178,"close":29328,"volume":351960,"rsi_14":30.99,"sma_20":30090.5,"sma_60":31569.28,"sma_120":30691.29},{"date":"2026-09-09","open":29133,"high":29278,"low":29063,"close":29138,"volume":195126,"rsi_14":26.87,"sma_20":30000.0,"sma_60":31494.15,"sma_120":30709.6},{"date":"2026-09-10","open":29133,"high":29178,"low":28949,"close":29078,"volume":363914,"rsi_14":30.97,"sma_20":29909.5,"sma_60":31412.1,"sma_120":30725.13},{"date":"2026-09-11","open":28944,"high":29018,"low":28784,"close":28993,"volume":309909,"rsi_14":34.23,"sma_20":29801.25,"sma_60":31334.63,"sma_120":30742.57},{"date":"2026-09-14","open":28701,"high":28859,"low":28696,"close":28770,"volume":240007,"rsi_14":25.18,"sma_20":29671.0,"sma_60":31251.58,"sma_120":30758.92},{"date":"2026-09-15","open":28899,"high":29108,"low":28874,"close":29104,"volume":242939,"rsi_14":36.88,"sma_20":29579.75,"sma_60":31170.37,"sma_120":30781.47},{"date":"2026-09-16","open":29104,"high":29283,"low":29089,"close":29244,"volume":210228,"rsi_14":36.32,"sma_20":29530.25,"sma_60":31084.33,"sma_120":30804.7},{"date":"2026-09-17","open":29568,"high":29667,"low":29459,"close":29643,"volume":201416,"rsi_14":45.98,"sma_20":29497.25,"sma_60":31016.87,"sma_120":30830.34},{"date":"2026-09-18","open":29882,"high":30151,"low":29867,"close":30147,"volume":120453,"rsi_14":57.55,"sma_20":29509.75,"sma_60":30960.88,"sma_120":30859.61},{"date":"2026-09-21","open":30336,"high":30475,"low":30331,"close":30360,"volume":149893,"rsi_14":59.81,"sma_20":29548.0,"sma_60":30902.83,"sma_120":30893.45},{"date":"2026-09-22","open":30913,"high":30963,"low":30420,"close":30534,"volume":211171,"rsi_14":74.15,"sma_20":29585.75,"sma_60":30864.08,"sma_120":30933.03},{"date":"2026-09-23","open":30600,"high":30780,"low":30485,"close":30780,"volume":154157,"rsi_14":77.11,"sma_20":29639.5,"sma_60":30820.67,"sma_120":30972.99},{"date":"2026-09-28","open":30575,"high":30640,"low":30341,"close":30461,"volume":300217,"rsi_14":66.89,"sma_20":29669.25,"sma_60":30760.75,"sma_120":31006.88},{"date":"2026-09-29","open":30415,"high":30445,"low":30110,"close":30260,"volume":123481,"rsi_14":64.45,"sma_20":29685.25,"sma_60":30688.67,"sma_120":31038.84},{"date":"2026-09-30","open":30320,"high":30475,"low":30265,"close":30285,"volume":324650,"rsi_14":64.45,"sma_20":29710.75,"sma_60":30625.58,"sma_120":31069.43},{"date":"2026-10-01","open":30615,"high":30945,"low":30530,"close":30925,"volume":210730,"rsi_14":74.14,"sma_20":29766.0,"sma_60":30584.67,"sma_120":31104.73},{"date":"2026-10-02","open":30725,"high":30855,"low":30510,"close":30515,"volume":165585,"rsi_14":67.59,"sma_20":29828.5,"sma_60":30536.67,"sma_120":31136.74},{"date":"2026-10-06","open":30790,"high":30915,"low":30770,"close":30870,"volume":257117,"rsi_14":72.36,"sma_20":29880.85,"sma_60":30461.12,"sma_120":31148.92},{"date":"2026-10-07","open":30870,"high":30915,"low":30800,"close":30860,"volume":143377,"rsi_14":75.5,"sma_20":29950.05,"sma_60":30439.58,"sma_120":31179.68},{"date":"2026-10-08","open":30860,"high":30865,"low":30645,"close":30650,"volume":573833,"rsi_14":69.32,"sma_20":30017.25,"sma_60":30406.63,"sma_120":31206.99},{"date":"2026-10-12","open":30660,"high":30670,"low":30450,"close":30475,"volume":215639,"rsi_14":65.14,"sma_20":30074.45,"sma_60":30368.93,"sma_120":31232.92},{"date":"2026-10-13","open":30145,"high":30280,"low":30010,"close":30190,"volume":168048,"rsi_14":56.61,"sma_20":30126.9,"sma_60":30328.65,"sma_120":31253.41},{"date":"2026-10-14","open":30190,"high":30280,"low":30105,"close":30160,"volume":147244,"rsi_14":49.55,"sma_20":30180.85,"sma_60":30292.12,"sma_120":31270.97},{"date":"2026-10-15","open":29360,"high":29655,"low":29350,"close":29415,"volume":290841,"rsi_14":37.22,"sma_20":30201.8,"sma_60":30237.83,"sma_120":31277.84},{"date":"2026-10-16","open":29425,"high":29740,"low":29405,"close":29405,"volume":110737,"rsi_14":34.17,"sma_20":30231.45,"sma_60":30191.47,"sma_120":31283.5},{"date":"2026-10-19","open":28930,"high":29090,"low":28930,"close":29055,"volume":190483,"rsi_14":26.78,"sma_20":30226.9,"sma_60":30156.4,"sma_120":31285.28},{"date":"2026-10-20","open":28995,"high":29020,"low":28760,"close":28860,"volume":149113,"rsi_14":27.68,"sma_20":30205.6,"sma_60":30113.93,"sma_120":31285.15},{"date":"2026-10-21","open":28995,"high":29200,"low":28950,"close":28960,"volume":93495,"rsi_14":31.64,"sma_20":30169.3,"sma_60":30071.05,"sma_120":31284.86},{"date":"2026-10-22","open":28960,"high":29065,"low":28635,"close":28660,"volume":111400,"rsi_14":28.7,"sma_20":30092.8,"sma_60":30027.5,"sma_120":31279.57},{"date":"2026-10-23","open":28215,"high":28385,"low":28110,"close":28385,"volume":210796}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":28385.0,"price_history":[{"date":"2020-11-06","close":9756.043},{"date":"2020-11-09","close":9999.8232},{"date":"2020-11-10","close":9517.1426},{"date":"2020-11-11","close":9424.5068},{"date":"2020-11-12","close":9595.1533},{"date":"2020-11-13","close":9629.2793},{"date":"2020-11-16","close":9702.4131},{"date":"2020-11-17","close":9673.1611},{"date":"2020-11-18","close":9580.5244},{"date":"2020-11-19","close":9639.0312},{"date":"2020-11-20","close":9707.291},{"date":"2020-11-23","close":9643.9072},{"date":"2020-11-24","close":9653.6562},{"date":"2020-11-25","close":9751.1699},{"date":"2020-11-26","close":9790.1758},{"date":"2020-11-27","close":9780.4238},{"date":"2020-11-30","close":9809.6787},{"date":"2020-12-01","close":9955.9443},{"date":"2020-12-02","close":9955.9443},{"date":"2020-12-03","close":9946.1943},{"date":"2020-12-04","close":9834.0547},{"date":"2020-12-07","close":9853.5566},{"date":"2020-12-08","close":9921.8135},{"date":"2020-12-09","close":9965.6953},{"date":"2020-12-10","close":9756.043},{"date":"2020-12-11","close":9814.5508},{"date":"2020-12-14","close":9838.9287},{"date":"2020-12-15","close":9887.6846},{"date":"2020-12-16","close":10024.2012},{"date":"2020-12-17","close":10087.585},{"date":"2020-12-18","close":10175.3457},{"date":"2020-12-21","close":10238.7266},{"date":"2020-12-22","close":10204.5996},{"date":"2020-12-23","close":10233.8535},{"date":"2020-12-24","close":10141.2168},{"date":"2020-12-28","close":10185.0957},{"date":"2020-12-29","close":10238.7266},{"date":"2020-12-30","close":10189.9717},{"date":"2021-01-04","close":10141.2168},{"date":"2021-01-05","close":10043.7051},{"date":"2021-01-06","close":10004.7012},{"date":"2021-01-07","close":10053.4561},{"date":"2021-01-08","close":10282.6074},{"date":"2021-01-11","close":10399.6221},{"date":"2021-01-12","close":10336.2402},{"date":"2021-01-13","close":10287.4834},{"date":"2021-01-14","close":10341.1172},{"date":"2021-01-15","close":10263.1064},{"date":"2021-01-18","close":10258.2305},{"date":"2021-01-19","close":10360.6152},{"date":"2021-01-20","close":10448.3779},{"date":"2021-01-21","close":10667.7793},{"date":"2021-01-22","close":10711.6592},{"date":"2021-01-25","close":10770.166},{"date":"2021-01-26","close":10765.29},{"date":"2021-01-27","close":10877.4307},{"date":"2021-01-28","close":10614.1465},{"date":"2021-01-29","close":10560.5156},{"date":"2021-02-01","close":10516.6348},{"date":"2021-02-02","close":10809.1709},{"date":"2021-02-03","close":10974.9395},{"date":"2021-02-04","close":10892.0557},{"date":"2021-02-05","close":11116.334},{"date":"2021-02-08","close":11130.96},{"date":"2021-02-09","close":11101.707},{"date":"2021-02-10","close":11057.8252},{"date":"2021-02-15","close":11082.2061},{"date":"2021-02-16","close":11106.583},{"date":"2021-02-17","close":11087.0801},{"date":"2021-02-18","close":10984.6914},{"date":"2021-02-19","close":10945.6895},{"date":"2021-02-22","close":10906.6846},{"date":"2021-02-23","close":10736.0361},{"date":"2021-02-24","close":10541.0146},{"date":"2021-02-25","close":10731.1631},{"date":"2021-02-26","close":10419.126},{"date":"2021-03-02","close":10804.2969},{"date":"2021-03-03","close":10701.9092},{"date":"2021-03-04","close":10306.9863},{"date":"2021-03-05","close":10180.2207},{"date":"2021-03-08","close":10316.7373},{"date":"2021-03-09","close":10272.8545},{"date":"2021-03-10","close":10570.2666},{"date":"2021-03-11","close":10604.3965},{"date":"2021-03-12","close":10682.4043},{"date":"2021-03-15","close":10643.4004},{"date":"2021-03-16","close":10775.041},{"date":"2021-03-17","close":10799.4199},{"date":"2021-03-18","close":10789.6699},{"date":"2021-03-19","close":10482.5078},{"date":"2021-03-22","close":10599.5186},{"date":"2021-03-23","close":10672.6543},{"date":"2021-03-24","close":10740.9131},{"date":"2021-03-25","close":10560.5156},{"date":"2021-03-26","close":10570.2666},{"date":"2021-03-29","close":10575.1436},{"date":"2021-03-30","close":10633.6523},{"date":"2021-03-31","close":10599.5186},{"date":"2021-04-01","close":10814.0469},{"date":"2021-04-02","close":10945.6895},{"date":"2021-04-05","close":10921.3086},{"date":"2021-04-06","close":11033.4463},{"date":"2021-04-07","close":11018.8213},{"date":"2021-04-08","close":11145.5859},{"date":"2021-04-09","close":11184.5898},{"date":"2021-04-12","close":11282.1025},{"date":"2021-04-13","close":11282.1025},{"date":"2021-04-14","close":11335.7363},{"date":"2021-04-15","close":11243.0986},{"date":"2021-04-16","close":11325.9824},{"date":"2021-04-19","close":11399.1182},{"date":"2021-04-20","close":11238.2227},{"date":"2021-04-21","close":11189.4668},{"date":"2021-04-22","close":11306.4805},{"date":"2021-04-23","close":11160.2129},{"date":"2021-04-26","close":11247.9746},{"date":"2021-04-27","close":11316.2324},{"date":"2021-04-28","close":11282.1025},{"date":"2021-04-29","close":11282.1025},{"date":"2021-04-30","close":11238.2227},{"date":"2021-05-03","close":11311.3555},{"date":"2021-05-04","close":11238.2227},{"date":"2021-05-06","close":11048.0752},{"date":"2021-05-07","close":11087.0801},{"date":"2021-05-10","close":11082.2061},{"date":"2021-05-11","close":10794.5449},{"date":"2021-05-12","close":10848.1748},{"date":"2021-05-13","close":10711.6592},{"date":"2021-05-14","close":10804.2969},{"date":"2021-05-17","close":11028.5732},{"date":"2021-05-18","close":11004.1953},{"date":"2021-05-20","close":10877.4307},{"date":"2021-05-21","close":11057.8252},{"date":"2021-05-24","close":10999.3174},{"date":"2021-05-25","close":11179.7178},{"date":"2021-05-26","close":11111.4551},{"date":"2021-05-27","close":11091.959},{"date":"2021-05-28","close":11077.3262},{"date":"2021-05-31","close":11057.8252},{"date":"2021-06-01","close":11004.1953},{"date":"2021-06-02","close":11033.4463},{"date":"2021-06-03","close":11067.5762},{"date":"2021-06-04","close":10950.5645},{"date":"2021-06-07","close":11091.959},{"date":"2021-06-08","close":11194.3428},{"date":"2021-06-09","close":11189.4668},{"date":"2021-06-10","close":11189.4668},{"date":"2021-06-11","close":11272.3506},{"date":"2021-06-14","close":11360.1113},{"date":"2021-06-15","close":11467.376},{"date":"2021-06-16","close":11403.9922},{"date":"2021-06-17","close":11433.2451},{"date":"2021-06-18","close":11672.1504},{"date":"2021-06-21","close":11584.3896},{"date":"2021-06-22","close":11633.1445},{"date":"2021-06-23","close":11818.417},{"date":"2021-06-24","close":11779.4121},{"date":"2021-06-25","close":11774.5371},{"date":"2021-06-28","close":11798.916},{"date":"2021-06-29","close":11891.5508},{"date":"2021-06-30","close":11935.4297},{"date":"2021-07-01","close":11993.9375},{"date":"2021-07-02","close":11984.1875},{"date":"2021-07-05","close":12081.6982},{"date":"2021-07-06","close":12071.9473},{"date":"2021-07-07","close":12232.8418},{"date":"2021-07-08","close":12296.2256},{"date":"2021-07-09","close":12281.5986},{"date":"2021-07-12","close":12354.7314},{"date":"2021-07-13","close":12383.9844},{"date":"2021-07-14","close":12422.9902},{"date":"2021-07-15","close":12383.9844},{"date":"2021-07-16","close":12262.0977},{"date":"2021-07-19","close":12232.8418},{"date":"2021-07-20","close":12232.8418},{"date":"2021-07-21","close":12354.7314},{"date":"2021-07-22","close":12408.3623},{"date":"2021-07-23","close":12525.377},{"date":"2021-07-26","close":12671.6465},{"date":"2021-07-27","close":12622.8877},{"date":"2021-07-28","close":12544.8799},{"date":"2021-07-29","close":12515.625},{"date":"2021-07-30","close":12413.2402},{"date":"2021-08-02","close":12579.0088},{"date":"2021-08-03","close":12515.625},{"date":"2021-08-04","close":12535.127},{"date":"2021-08-05","close":12540.0049},{"date":"2021-08-06","close":12593.6348},{"date":"2021-08-09","close":12535.127},{"date":"2021-08-10","close":12618.0137},{"date":"2021-08-11","close":12642.3906},{"date":"2021-08-12","close":12666.7686},{"date":"2021-08-13","close":12808.1611},{"date":"2021-08-17","close":12925.1748},{"date":"2021-08-18","close":12759.4043},{"date":"2021-08-19","close":12627.7627},{"date":"2021-08-20","close":12783.7822},{"date":"2021-08-23","close":12915.4229},{"date":"2021-08-24","close":13003.1855},{"date":"2021-08-25","close":13037.3135},{"date":"2021-08-26","close":13042.1904},{"date":"2021-08-27","close":13027.5615},{"date":"2021-08-30","close":13076.3174},{"date":"2021-08-31","close":13212.833},{"date":"2021-09-01","close":13149.4512},{"date":"2021-09-02","close":13183.5801},{"date":"2021-09-03","close":13134.8242},{"date":"2021-09-06","close":13188.458},{"date":"2021-09-07","close":13207.958},{"date":"2021-09-08","close":13295.7188},{"date":"2021-09-09","close":13242.0879},{"date":"2021-09-10","close":13246.9619},{"date":"2021-09-13","close":13222.5859},{"date":"2021-09-14","close":13144.5771},{"date":"2021-09-15","close":13095.8213},{"date":"2021-09-16","close":13183.5801},{"date":"2021-09-17","close":13266.4648},{"date":"2021-09-23","close":12993.4316},{"date":"2021-09-24","close":13066.5684},{"date":"2021-09-27","close":13159.2061},{"date":"2021-09-28","close":13022.6885},{"date":"2021-09-29","close":12764.2793},{"date":"2021-09-30","close":12793.5332},{"date":"2021-10-01","close":12593.6348},{"date":"2021-10-05","close":12496.124},{"date":"2021-10-06","close":12618.0137},{"date":"2021-10-07","close":12895.9219},{"date":"2021-10-08","close":12920.2998},{"date":"2021-10-12","close":12764.2793},{"date":"2021-10-13","close":12696.0234},{"date":"2021-10-14","close":12803.2842},{"date":"2021-10-15","close":12959.3037},{"date":"2021-10-18","close":13003.1855},{"date":"2021-10-19","close":13129.9492},{"date":"2021-10-20","close":13125.0752},{"date":"2021-10-21","close":13125.0752},{"date":"2021-10-22","close":13173.8301},{"date":"2021-10-25","close":13056.8154},{"date":"2021-10-26","close":13227.46},{"date":"2021-10-27","close":13261.5918},{"date":"2021-10-28","close":13295.7188},{"date":"2021-10-29","close":13295.7188},{"date":"2021-11-01","close":13568.752},{"date":"2021-11-02","close":13563.877},{"date":"2021-11-03","close":13705.2676},{"date":"2021-11-04","close":13905.167},{"date":"2021-11-05","close":14090.4385},{"date":"2021-11-08","close":14031.9326},{"date":"2021-11-09","close":13973.4248},{"date":"2021-11-10","close":13900.2949},{"date":"2021-11-11","close":13758.9004},{"date":"2021-11-12","close":13778.4004},{"date":"2021-11-15","close":13900.2949},{"date":"2021-11-16","close":13885.666},{"date":"2021-11-17","close":14022.1826},{"date":"2021-11-18","close":14036.8086},{"date":"2021-11-19","close":14265.96},{"date":"2021-11-22","close":14324.4688},{"date":"2021-11-23","close":14119.6953},{"date":"2021-11-24","close":14100.1924},{"date":"2021-11-25","close":14202.5781},{"date":"2021-11-26","close":14129.4434},{"date":"2021-11-29","close":14061.1855},{"date":"2021-11-30","close":14085.5635},{"date":"2021-12-01","close":14056.3125},{"date":"2021-12-02","close":13637.0107},{"date":"2021-12-03","close":13749.1504},{"date":"2021-12-06","close":13549.249},{"date":"2021-12-07","close":13685.7666},{"date":"2021-12-08","close":14027.0586},{"date":"2021-12-09","close":13978.3008},{"date":"2021-12-10","close":13871.041},{"date":"2021-12-13","close":14046.5596},{"date":"2021-12-14","close":13846.6602},{"date":"2021-12-15","close":13749.1504},{"date":"2021-12-16","close":14105.0664},{"date":"2021-12-17","close":13607.7578},{"date":"2021-12-20","close":13500.4961},{"date":"2021-12-21","close":13705.2676},{"date":"2021-12-22","close":13846.6602},{"date":"2021-12-23","close":13963.6758},{"date":"2021-12-24","close":14090.4385},{"date":"2021-12-27","close":14100.1924},{"date":"2021-12-28","close":14300.0889},{"date":"2021-12-29","close":14285.4639},{"date":"2021-12-30","close":14256.2119},{"date":"2022-01-03","close":14181.0},{"date":"2022-01-04","close":14363.4727},{"date":"2022-01-05","close":14105.0664},{"date":"2022-01-06","close":13705.2676},{"date":"2022-01-07","close":13802.7793},{"date":"2022-01-10","close":13656.5137},{"date":"2022-01-11","close":13549.249},{"date":"2022-01-12","close":13749.1504},{"date":"2022-01-13","close":13705.2676},{"date":"2022-01-14","close":13407.8584},{"date":"2022-01-17","close":13495.6191},{"date":"2022-01-18","close":13373.7305},{"date":"2022-01-19","close":13100.6973},{"date":"2022-01-20","close":13110.4492},{"date":"2022-01-21","close":12774.0322},{"date":"2022-01-24","close":12661.8945},{"date":"2022-01-25","close":12476.6221},{"date":"2022-01-26","close":12408.3623},{"date":"2022-01-27","close":12184.0869},{"date":"2022-01-28","close":12427.8652},{"date":"2022-02-03","close":12978.8057},{"date":"2022-02-04","close":12900.7988},{"date":"2022-02-07","close":12842.29},{"date":"2022-02-08","close":12705.7725},{"date":"2022-02-09","close":12886.1719},{"date":"2022-02-10","close":13076.3174},{"date":"2022-02-11","close":12710.6504},{"date":"2022-02-14","close":12360.0},{"date":"2022-02-15","close":12466.8672},{"date":"2022-02-16","close":12710.6504},{"date":"2022-02-17","close":12657.0176},{"date":"2022-02-18","close":12413.2402},{"date":"2022-02-21","close":12223.0898},{"date":"2022-02-22","close":11911.0537},{"date":"2022-02-23","close":12130.4531},{"date":"2022-02-24","close":11521.0068},{"date":"2022-02-25","close":12110.9512},{"date":"2022-02-28","close":12140.2061},{"date":"2022-03-02","close":12330.3545},{"date":"2022-03-03","close":12481.498},{"date":"2022-03-04","close":12349.8535},{"date":"2022-03-07","close":12159.709},{"date":"2022-03-08","close":11837.9189},{"date":"2022-03-10","close":12242.5918},{"date":"2022-03-11","close":12188.9619},{"date":"2022-03-14","close":12091.4502},{"date":"2022-03-15","close":11833.0449},{"date":"2022-03-16","close":12198.7148},{"date":"2022-03-17","close":12354.7314},{"date":"2022-03-18","close":12344.9805},{"date":"2022-03-21","close":12686.2705},{"date":"2022-03-22","close":12715.5244},{"date":"2022-03-23","close":12954.4297},{"date":"2022-03-24","close":12876.4189},{"date":"2022-03-25","close":13115.3232},{"date":"2022-03-28","close":13115.3232},{"date":"2022-03-29","close":13315.2227},{"date":"2022-03-30","close":13412.7344},{"date":"2022-03-31","close":13349.3496},{"date":"2022-04-01","close":13212.833},{"date":"2022-04-04","close":13159.2061},{"date":"2022-04-05","close":13363.9775},{"date":"2022-04-06","close":13144.5771},{"date":"2022-04-07","close":12881.2939},{"date":"2022-04-08","close":12998.3086},{"date":"2022-04-11","close":12798.4111},{"date":"2022-04-12","close":12564.3809},{"date":"2022-04-13","close":12564.3809},{"date":"2022-04-14","close":12710.6504},{"date":"2022-04-15","close":12535.127},{"date":"2022-04-18","close":12383.9844},{"date":"2022-04-19","close":12598.5098},{"date":"2022-04-20","close":12652.1436},{"date":"2022-04-21","close":12686.2705},{"date":"2022-04-22","close":12369.3594},{"date":"2022-04-25","close":12071.9473},{"date":"2022-04-26","close":12325.4805},{"date":"2022-04-27","close":12067.0713},{"date":"2022-04-28","close":12233.0449},{"date":"2022-04-29","close":12228.1621},{"date":"2022-05-02","close":11891.0},{"date":"2022-05-03","close":12081.7168},{"date":"2022-05-04","close":12081.7168},{"date":"2022-05-06","close":11891.3379},{"date":"2022-05-09","close":11624.0},{"date":"2022-05-10","close":11491.0557},{"date":"2022-05-11","close":11559.3955},{"date":"2022-05-12","close":11203.0459},{"date":"2022-05-13","close":11300.6738},{"date":"2022-05-16","close":11466.6484},{"date":"2022-05-17","close":11442.2393},{"date":"2022-05-18","close":11539.8682},{"date":"2022-05-19","close":11061.4824},{"date":"2022-05-20","close":11066.3633},{"date":"2022-05-23","close":11056.5986},{"date":"2022-05-24","close":10890.6309},{"date":"2022-05-25","close":10900.3936},{"date":"2022-05-26","close":10958.9727},{"date":"2022-05-27","close":11207.9287},{"date":"2022-05-30","close":11598.4492},{"date":"2022-05-31","close":11471.5293},{"date":"2022-06-02","close":11447.1201},{"date":"2022-06-03","close":11657.0264},{"date":"2022-06-07","close":11461.7666},{"date":"2022-06-08","close":11574.0391},{"date":"2022-06-09","close":11505.6992},{"date":"2022-06-10","close":11388.5459},{"date":"2022-06-13","close":10822.29},{"date":"2022-06-14","close":10758.8291},{"date":"2022-06-15","close":10705.1328},{"date":"2022-06-16","close":10797.8818},{"date":"2022-06-17","close":10509.873},{"date":"2022-06-20","close":10666.0801},{"date":"2022-06-21","close":10758.8291},{"date":"2022-06-22","close":10758.8291},{"date":"2022-06-23","close":10905.2715},{"date":"2022-06-24","close":11139.5869},{"date":"2022-06-27","close":11329.9658},{"date":"2022-06-28","close":11286.0322},{"date":"2022-06-29","close":11032.1934},{"date":"2022-06-30","close":10890.6309},{"date":"2022-07-01","close":10778.3555},{"date":"2022-07-04","close":10890.6309},{"date":"2022-07-05","close":11041.9561},{"date":"2022-07-06","close":11159.1123},{"date":"2022-07-07","close":11256.7422},{"date":"2022-07-08","close":11408.0713},{"date":"2022-07-11","close":11383.6621},{"date":"2022-07-12","close":11246.9785},{"date":"2022-07-13","close":11207.9287},{"date":"2022-07-14","close":11159.1123},{"date":"2022-07-15","close":11388.5459},{"date":"2022-07-18","close":11578.9229},{"date":"2022-07-19","close":11393.4248},{"date":"2022-07-20","close":11740.0127},{"date":"2022-07-21","close":11842.5225},{"date":"2022-07-22","close":11959.6787},{"date":"2022-07-25","close":11852.2861},{"date":"2022-07-26","close":11710.7227},{"date":"2022-07-27","close":11735.1318},{"date":"2022-07-28","close":11852.2861},{"date":"2022-07-29","close":12184.2295},{"date":"2022-08-01","close":12233.0449},{"date":"2022-08-02","close":12237.9238},{"date":"2022-08-03","close":12316.0293},{"date":"2022-08-04","close":12594.2725},{"date":"2022-08-05","close":12579.6318},{"date":"2022-08-08","close":12589.3936},{"date":"2022-08-09","close":12506.4062},{"date":"2022-08-10","close":12364.8438},{"date":"2022-08-11","close":12711.4277},{"date":"2022-08-12","close":12643.0898},{"date":"2022-08-16","close":12950.624},{"date":"2022-08-17","close":12989.6768},{"date":"2022-08-18","close":12892.0459},{"date":"2022-08-19","close":12965.2676},{"date":"2022-08-22","close":12828.5859},{"date":"2022-08-23","close":12545.46},{"date":"2022-08-24","close":12560.1045},{"date":"2022-08-25","close":12662.6162},{"date":"2022-08-26","close":12691.9043},{"date":"2022-08-29","close":12228.1621},{"date":"2022-08-30","close":12291.6211},{"date":"2022-08-31","close":12111.0049},{"date":"2022-09-01","close":11945.0342},{"date":"2022-09-02","close":12164.7021},{"date":"2022-09-05","close":12086.5996},{"date":"2022-09-06","close":12169.583},{"date":"2022-09-07","close":12096.3604},{"date":"2022-09-08","close":12369.7256},{"date":"2022-09-13","close":12789.5332},{"date":"2022-09-14","close":12223.2803},{"date":"2022-09-15","close":12296.5049},{"date":"2022-09-16","close":11935.2725},{"date":"2022-09-19","close":11945.0342},{"date":"2022-09-20","close":12115.8887},{"date":"2022-09-21","close":12018.2559},{"date":"2022-09-22","close":11891.3379},{"date":"2022-09-23","close":11749.7734},{"date":"2022-09-26","close":11676.5518},{"date":"2022-09-27","close":11779.0654},{"date":"2022-09-28","close":11735.1318},{"date":"2022-09-29","close":11905.9834},{"date":"2022-09-30","close":11666.79},{"date":"2022-10-04","close":11793.707},{"date":"2022-10-05","close":11818.1172},{"date":"2022-10-06","close":11842.5225},{"date":"2022-10-07","close":11740.0127},{"date":"2022-10-11","close":11388.5459},{"date":"2022-10-12","close":11315.3203},{"date":"2022-10-13","close":11217.6904},{"date":"2022-10-14","close":11525.2256},{"date":"2022-10-17","close":11281.1514},{"date":"2022-10-18","close":11661.9082},{"date":"2022-10-19","close":11647.2607},{"date":"2022-10-20","close":11495.9346},{"date":"2022-10-21","close":11495.9346},{"date":"2022-10-24","close":11896.2197},{"date":"2022-10-25","close":11949.916},{"date":"2022-10-26","close":11871.8115},{"date":"2022-10-27","close":11813.2344},{"date":"2022-10-28","close":11466.0742},{"date":"2022-10-31","close":11920.8047},{"date":"2022-11-01","close":11847.4609},{"date":"2022-11-02","close":11686.1045},{"date":"2022-11-03","close":11314.4951},{"date":"2022-11-04","close":11109.1348},{"date":"2022-11-07","close":11045.5703},{"date":"2022-11-08","close":11060.2373},{"date":"2022-11-09","close":10982.0049},{"date":"2022-11-10","close":10845.0977},{"date":"2022-11-11","close":11221.5957},{"date":"2022-11-14","close":11343.835},{"date":"2022-11-15","close":11334.0557},{"date":"2022-11-16","close":11485.6309},{"date":"2022-11-17","close":11514.9697},{"date":"2022-11-18","close":11412.2891},{"date":"2022-11-21","close":11505.1924},{"date":"2022-11-22","close":11431.8477},{"date":"2022-11-23","close":11534.5264},{"date":"2022-11-24","close":11475.8535},{"date":"2022-11-25","close":11461.1855},{"date":"2022-11-28","close":11382.9502},{"date":"2022-11-29","close":11260.7109},{"date":"2022-11-30","close":11065.127},{"date":"2022-12-01","close":11412.2891},{"date":"2022-12-02","close":11387.8408},{"date":"2022-12-05","close":11280.2695},{"date":"2022-12-06","close":11299.8291},{"date":"2022-12-07","close":11133.582},{"date":"2022-12-08","close":11035.79},{"date":"2022-12-09","close":11074.9072},{"date":"2022-12-12","close":11001.5635},{"date":"2022-12-13","close":11114.0244},{"date":"2022-12-14","close":11202.0361},{"date":"2022-12-15","close":11138.4717},{"date":"2022-12-16","close":10791.3115},{"date":"2022-12-19","close":10673.9629},{"date":"2022-12-20","close":10336.5791},{"date":"2022-12-21","close":10429.4814},{"date":"2022-12-22","close":10478.376},{"date":"2022-12-23","close":10229.0078},{"date":"2022-12-26","close":10238.7871},{"date":"2022-12-27","close":10238.7871},{"date":"2022-12-28","close":10004.0898},{"date":"2022-12-29","close":9891.626},{"date":"2023-01-02","close":10096.9912},{"date":"2023-01-03","close":10165.4443},{"date":"2023-01-04","close":10106.7686},{"date":"2023-01-05","close":10092.0986},{"date":"2023-01-06","close":9960.0801},{"date":"2023-01-09","close":10048.0957},{"date":"2023-01-10","close":10052.9844},{"date":"2023-01-11","close":10180.1123},{"date":"2023-01-12","close":10365.917},{"date":"2023-01-13","close":10341.4688},{"date":"2023-01-16","close":10380.5859},{"date":"2023-01-17","close":10365.917},{"date":"2023-01-18","close":10444.1504},{"date":"2023-01-19","close":10243.6777},{"date":"2023-01-20","close":10224.1191},{"date":"2023-01-25","close":10571.2803},{"date":"2023-01-26","close":10678.8496},{"date":"2023-01-27","close":10864.6543},{"date":"2023-01-30","close":10859.7568},{"date":"2023-01-31","close":10673.6172},{"date":"2023-02-01","close":10820.5693},{"date":"2023-02-02","close":11104.6768},{"date":"2023-02-03","close":11305.5127},{"date":"2023-02-06","close":11423.0713},{"date":"2023-02-07","close":11432.8682},{"date":"2023-02-08","close":11707.1797},{"date":"2023-02-09","close":11550.4297},{"date":"2023-02-10","close":11403.4805},{"date":"2023-02-13","close":11408.376},{"date":"2023-02-14","close":11550.4297},{"date":"2023-02-15","close":11692.4844},{"date":"2023-02-16","close":11908.0137},{"date":"2023-02-17","close":11702.2803},{"date":"2023-02-20","close":11672.8916},{"date":"2023-02-21","close":11643.501},{"date":"2023-02-22","close":11496.5469},{"date":"2023-02-23","close":11506.3457},{"date":"2023-02-24","close":11540.6348},{"date":"2023-02-27","close":11560.2275},{"date":"2023-02-28","close":11643.501},{"date":"2023-03-02","close":11383.8848},{"date":"2023-03-03","close":11413.2783},{"date":"2023-03-06","close":11648.3984},{"date":"2023-03-07","close":11672.8916},{"date":"2023-03-08","close":11682.6885},{"date":"2023-03-09","close":11751.2676},{"date":"2023-03-10","close":11525.9404},{"date":"2023-03-13","close":11432.8682},{"date":"2023-03-14","close":11418.1738},{"date":"2023-03-15","close":11614.1094},{"date":"2023-03-16","close":11751.2676},{"date":"2023-03-17","close":11976.5928},{"date":"2023-03-20","close":11927.6064},{"date":"2023-03-21","close":12010.8799},{"date":"2023-03-22","close":12148.0371},{"date":"2023-03-23","close":11810.0459},{"date":"2023-03-24","close":12005.9824},{"date":"2023-03-27","close":12172.5293},{"date":"2023-03-28","close":12020.6787},{"date":"2023-03-29","close":12045.1709},{"date":"2023-03-30","close":12182.3262},{"date":"2023-03-31","close":12299.8867},{"date":"2023-04-03","close":12569.2998},{"date":"2023-04-04","close":12583.9941},{"date":"2023-04-05","close":12520.3145},{"date":"2023-04-06","close":12437.043},{"date":"2023-04-07","close":12535.0127},{"date":"2023-04-10","close":12525.2119},{"date":"2023-04-11","close":12588.8926},{"date":"2023-04-12","close":12515.4141},{"date":"2023-04-13","close":12294.9883},{"date":"2023-04-14","close":12388.0586},{"date":"2023-04-17","close":12490.9238},{"date":"2023-04-18","close":12579.0947},{"date":"2023-04-19","close":12569.2998},{"date":"2023-04-20","close":12574.1982},{"date":"2023-04-21","close":12574.1982},{"date":"2023-04-24","close":12588.8926},{"date":"2023-04-25","close":12549.7051},{"date":"2023-04-26","close":12544.8076},{"date":"2023-04-27","close":12576.21},{"date":"2023-04-28","close":12806.833},{"date":"2023-05-02","close":12929.502},{"date":"2023-05-03","close":12792.1113},{"date":"2023-05-04","close":12600.7451},{"date":"2023-05-08","close":12752.8564},{"date":"2023-05-09","close":12797.0176},{"date":"2023-05-10","close":12762.6709},{"date":"2023-05-11","close":12924.5957},{"date":"2023-05-12","close":13052.1729},{"date":"2023-05-15","close":13012.9189},{"date":"2023-05-16","close":13071.8018},{"date":"2023-05-17","close":13111.0537},{"date":"2023-05-18","close":13180.0},{"date":"2023-05-19","close":13405.4658},{"date":"2023-05-22","close":13287.7012},{"date":"2023-05-23","close":13277.8877},{"date":"2023-05-24","close":13121.0},{"date":"2023-05-25","close":13356.3975},{"date":"2023-05-26","close":13469.2539},{"date":"2023-05-30","close":13876.5205},{"date":"2023-05-31","close":13827.4521},{"date":"2023-06-01","close":13753.8506},{"date":"2023-06-02","close":13783.292},{"date":"2023-06-05","close":13837.2666},{"date":"2023-06-07","close":13837.2666},{"date":"2023-06-08","close":13557.5762},{"date":"2023-06-09","close":13645.9004},{"date":"2023-06-12","close":13709.6885},{"date":"2023-06-13","close":13798.0117},{"date":"2023-06-14","close":13896.1484},{"date":"2023-06-15","close":13984.4717},{"date":"2023-06-16","close":14087.5166},{"date":"2023-06-19","close":14107.1445},{"date":"2023-06-20","close":14062.9805},{"date":"2023-06-21","close":14195.4648},{"date":"2023-06-22","close":13989.3789},{"date":"2023-06-23","close":14234.7207},{"date":"2023-06-26","close":14205.2783},{"date":"2023-06-27","close":13989.3789},{"date":"2023-06-28","close":14200.3721},{"date":"2023-06-29","close":14391.7383},{"date":"2023-06-30","close":14406.459},{"date":"2023-07-03","close":14470.0},{"date":"2023-07-04","close":14407.0},{"date":"2023-07-05","close":14352.0},{"date":"2023-07-06","close":14347.0},{"date":"2023-07-07","close":14347.5762},{"date":"2023-07-10","close":14254.3486},{"date":"2023-07-11","close":14228.0},{"date":"2023-07-12","close":14218.0},{"date":"2023-07-13","close":14273.0},{"date":"2023-07-14","close":14367.2051},{"date":"2023-07-17","close":14377.0186},{"date":"2023-07-18","close":14430.0},{"date":"2023-07-19","close":14641.9863},{"date":"2023-07-20","close":14597.8232},{"date":"2023-07-21","close":14509.502},{"date":"2023-07-24","close":14421.1797},{"date":"2023-07-25","close":14382.0},{"date":"2023-07-26","close":14455.5283},{"date":"2023-07-27","close":14541.0},{"date":"2023-07-28","close":14450.6191},{"date":"2023-07-31","close":14601.0},{"date":"2023-08-01","close":14738.0},{"date":"2023-08-02","close":14747.0},{"date":"2023-08-03","close":14543.8486},{"date":"2023-08-04","close":14749.9375},{"date":"2023-08-07","close":14588.0117},{"date":"2023-08-08","close":14705.7773},{"date":"2023-08-09","close":14676.3359},{"date":"2023-08-10","close":14553.6641},{"date":"2023-08-11","close":14607.6387},{"date":"2023-08-14","close":14543.8486},{"date":"2023-08-16","close":14666.5205},{"date":"2023-08-17","close":14534.0371},{"date":"2023-08-18","close":14337.7637},{"date":"2023-08-21","close":14372.1104},{"date":"2023-08-22","close":14558.5723},{"date":"2023-08-23","close":14622.3594},{"date":"2023-08-24","close":14784.2832},{"date":"2023-08-25","close":14278.8818},{"date":"2023-08-28","close":14430.9932},{"date":"2023-08-29","close":14543.8486},{"date":"2023-08-30","close":14838.2617},{"date":"2023-08-31","close":14906.9561},{"date":"2023-09-01","close":14892.2354},{"date":"2023-09-04","close":14926.582},{"date":"2023-09-05","close":15005.0908},{"date":"2023-09-06","close":15034.5322},{"date":"2023-09-07","close":14906.9561},{"date":"2023-09-08","close":14882.4229},{"date":"2023-09-11","close":14902.0498},{"date":"2023-09-12","close":14965.8379},{"date":"2023-09-13","close":14813.7246},{"date":"2023-09-14","close":14897.1426},{"date":"2023-09-15","close":14995.2793},{"date":"2023-09-18","close":14705.7773},{"date":"2023-09-19","close":14710.6826},{"date":"2023-09-20","close":14740.124},{"date":"2023-09-21","close":14578.1982},{"date":"2023-09-22","close":14367.2051},{"date":"2023-09-25","close":14377.0186},{"date":"2023-09-26","close":14435.8975},{"date":"2023-09-27","close":14377.0186},{"date":"2023-10-04","close":14362.2969},{"date":"2023-10-05","close":14534.0371},{"date":"2023-10-06","close":14489.875},{"date":"2023-10-10","close":14833.3535},{"date":"2023-10-11","close":14803.9121},{"date":"2023-10-12","close":14941.3027},{"date":"2023-10-13","close":14936.3984},{"date":"2023-10-16","close":14857.8857},{"date":"2023-10-17","close":14941.3027},{"date":"2023-10-18","close":14852.9805},{"date":"2023-10-19","close":14735.2158},{"date":"2023-10-20","close":14489.875},{"date":"2023-10-23","close":14416.2725},{"date":"2023-10-24","close":14391.7383},{"date":"2023-10-25","close":14440.8066},{"date":"2023-10-26","close":14107.1445},{"date":"2023-10-27","close":14062.9805},{"date":"2023-10-30","close":14058.0645},{"date":"2023-10-31","close":14043.3193},{"date":"2023-11-01","close":14254.6816},{"date":"2023-11-02","close":14416.8887},{"date":"2023-11-03","close":14352.9902},{"date":"2023-11-06","close":14313.666},{"date":"2023-11-07","close":14431.6367},{"date":"2023-11-08","close":14608.5898},{"date":"2023-11-09","close":14628.2539},{"date":"2023-11-10","close":14593.8447},{"date":"2023-11-13","close":14942.8389},{"date":"2023-11-14","close":15041.1475},{"date":"2023-11-15","close":15060.8086},{"date":"2023-11-16","close":14942.8389},{"date":"2023-11-17","close":14982.1631},{"date":"2023-11-20","close":14878.9375},{"date":"2023-11-21","close":15105.0459},{"date":"2023-11-22","close":15105.0459},{"date":"2023-11-23","close":15183.6934},{"date":"2023-11-24","close":15277.085},{"date":"2023-11-27","close":15159.1143},{"date":"2023-11-28","close":15085.3857},{"date":"2023-11-29","close":15090.3018},{"date":"2023-11-30","close":15105.0459},{"date":"2023-12-01","close":15188.6094},{"date":"2023-12-04","close":15183.6934},{"date":"2023-12-05","close":15134.5391},{"date":"2023-12-06","close":15301.6631},{"date":"2023-12-07","close":15282.001},{"date":"2023-12-08","close":15277.085},{"date":"2023-12-11","close":15454.041},{"date":"2023-12-12","close":15596.5879},{"date":"2023-12-13","close":15778.458},{"date":"2023-12-14","close":15773.542},{"date":"2023-12-15","close":15675.2344},{"date":"2023-12-18","close":15788.2891},{"date":"2023-12-19","close":15965.2451},{"date":"2023-12-20","close":15965.2451},{"date":"2023-12-21","close":15857.1025},{"date":"2023-12-22","close":15896.4277},{"date":"2023-12-26","close":15906.2568},{"date":"2023-12-27","close":15960.4121},{"date":"2023-12-28","close":15960.4121},{"date":"2024-01-02","close":15985.0264},{"date":"2024-01-03","close":15763.4902},{"date":"2024-01-04","close":15674.875},{"date":"2024-01-05","close":15625.6465},{"date":"2024-01-08","close":15665.0293},{"date":"2024-01-09","close":15975.1797},{"date":"2024-01-10","close":16078.5635},{"date":"2024-01-11","close":16167.1768},{"date":"2024-01-12","close":16127.793},{"date":"2024-01-15","close":16245.9473},{"date":"2024-01-16","close":16290.2529},{"date":"2024-01-17","close":16423.1758},{"date":"2024-01-18","close":16390.0},{"date":"2024-01-19","close":16654.5547},{"date":"2024-01-22","close":17018.8633},{"date":"2024-01-23","close":16895.7832},{"date":"2024-01-24","close":17073.0137},{"date":"2024-01-25","close":17077.9375},{"date":"2024-01-26","close":16954.8613},{"date":"2024-01-29","close":17013.9395},{"date":"2024-01-30","close":17087.7812},{"date":"2024-01-31","close":16910.5527},{"date":"2024-02-01","close":16723.4805},{"date":"2024-02-02","close":16915.4766},{"date":"2024-02-05","close":17117.3184},{"date":"2024-02-06","close":17112.3965},{"date":"2024-02-07","close":17028.7031},{"date":"2024-02-08","close":17235.4727},{"date":"2024-02-13","close":17343.7793},{"date":"2024-02-14","close":17191.1641},{"date":"2024-02-15","close":17353.623},{"date":"2024-02-16","close":17422.5449},{"date":"2024-02-19","close":17284.7031},{"date":"2024-02-20","close":17235.4727},{"date":"2024-02-21","close":17068.0918},{"date":"2024-02-22","close":17225.627},{"date":"2024-02-23","close":17496.3945},{"date":"2024-02-26","close":17412.7031},{"date":"2024-02-27","close":17397.9297},{"date":"2024-02-28","close":17491.4648},{"date":"2024-02-29","close":17388.0879},{"date":"2024-03-04","close":17816.3887},{"date":"2024-03-05","close":17698.2363},{"date":"2024-03-06","close":17501.3145},{"date":"2024-03-07","close":17476.7012},{"date":"2024-03-08","close":17614.5449},{"date":"2024-03-11","close":17230.5488},{"date":"2024-03-12","close":17299.4707},{"date":"2024-03-13","close":17496.3945},{"date":"2024-03-14","close":17461.9297},{"date":"2024-03-15","close":17457.0059},{"date":"2024-03-18","close":17461.9297},{"date":"2024-03-19","close":17575.1621},{"date":"2024-03-20","close":17629.3145},{"date":"2024-03-21","close":17757.3145},{"date":"2024-03-22","close":17944.3867},{"date":"2024-03-25","close":17954.2324},{"date":"2024-03-26","close":17944.3867},{"date":"2024-03-27","close":18018.2324},{"date":"2024-03-28","close":17973.8516},{"date":"2024-03-29","close":18185.8887},{"date":"2024-04-01","close":18106.9902},{"date":"2024-04-02","close":18062.6113},{"date":"2024-04-03","close":17816.0566},{"date":"2024-04-04","close":17929.4707},{"date":"2024-04-05","close":17722.3672},{"date":"2024-04-08","close":17909.7441},{"date":"2024-04-09","close":17944.2676},{"date":"2024-04-11","close":17963.9883},{"date":"2024-04-12","close":18402.8555},{"date":"2024-04-15","close":18289.4414},{"date":"2024-04-16","close":18003.4414},{"date":"2024-04-17","close":17885.0898},{"date":"2024-04-18","close":17653.332},{"date":"2024-04-19","close":17401.8457},{"date":"2024-04-22","close":17283.498},{"date":"2024-04-23","close":17313.0859},{"date":"2024-04-24","close":17618.8125},{"date":"2024-04-25","close":17362.4004},{"date":"2024-04-26","close":17722.3672},{"date":"2024-04-29","close":17899.8867},{"date":"2024-04-30","close":17934.4023},{"date":"2024-05-02","close":17520.1895},{"date":"2024-05-03","close":17554.709},{"date":"2024-05-07","close":17949.1973},{"date":"2024-05-08","close":18028.0957},{"date":"2024-05-09","close":18062.6113},{"date":"2024-05-10","close":18126.7148},{"date":"2024-05-13","close":18200.6836},{"date":"2024-05-14","close":18205.6133},{"date":"2024-05-16","close":18319.0293},{"date":"2024-05-17","close":18392.998},{"date":"2024-05-20","close":18427.5137},{"date":"2024-05-21","close":18609.9648},{"date":"2024-05-22","close":18654.3457},{"date":"2024-05-23","close":18782.5527},{"date":"2024-05-24","close":18664.2051},{"date":"2024-05-27","close":18762.8281},{"date":"2024-05-28","close":18723.3809},{"date":"2024-05-29","close":18752.9668},{"date":"2024-05-30","close":18757.8984},{"date":"2024-05-31","close":18723.3809},{"date":"2024-06-03","close":18708.584},{"date":"2024-06-04","close":18688.8594},{"date":"2024-06-05","close":18762.8281},{"date":"2024-06-07","close":19024.1758},{"date":"2024-06-10","close":19098.1406},{"date":"2024-06-11","close":19216.4883},{"date":"2024-06-12","close":19359.4883},{"date":"2024-06-13","close":19699.7383},{"date":"2024-06-14","close":19798.3574},{"date":"2024-06-17","close":19847.666},{"date":"2024-06-18","close":20104.0879},{"date":"2024-06-19","close":20148.4668},{"date":"2024-06-20","close":20286.5391},{"date":"2024-06-21","close":20094.2266},{"date":"2024-06-24","close":20044.9141},{"date":"2024-06-25","close":19808.2207},{"date":"2024-06-26","close":20059.7051},{"date":"2024-06-27","close":19970.8184},{"date":"2024-06-28","close":20005.3848},{"date":"2024-07-01","close":19946.123},{"date":"2024-07-02","close":20074.5234},{"date":"2024-07-03","close":20356.0098},{"date":"2024-07-04","close":20375.7617},{"date":"2024-07-05","close":20415.2676},{"date":"2024-07-08","close":20607.8672},{"date":"2024-07-09","close":20711.5742},{"date":"2024-07-10","close":20751.082},{"date":"2024-07-11","close":20839.9688},{"date":"2024-07-12","close":20395.5176},{"date":"2024-07-15","close":20647.373},{"date":"2024-07-16","close":20696.7559},{"date":"2024-07-17","close":20454.7754},{"date":"2024-07-18","close":20123.9082},{"date":"2024-07-19","close":20069.5801},{"date":"2024-07-22","close":19911.5566},{"date":"2024-07-23","close":20000.4473},{"date":"2024-07-24","close":19817.7266},{"date":"2024-07-25","close":19323.8867},{"date":"2024-07-26","close":19180.6738},{"date":"2024-07-29","close":19358.4551},{"date":"2024-07-30","close":19318.9492},{"date":"2024-07-31","close":19180.6738},{"date":"2024-08-01","close":19472.0371},{"date":"2024-08-02","close":18637.4531},{"date":"2024-08-05","close":17486.8105},{"date":"2024-08-06","close":18336.2129},{"date":"2024-08-07","close":18346.0879},{"date":"2024-08-08","close":18064.5996},{"date":"2024-08-09","close":18375.7188},{"date":"2024-08-12","close":18602.8828},{"date":"2024-08-13","close":18647.3301},{"date":"2024-08-14","close":18943.6348},{"date":"2024-08-16","close":19452.2871},{"date":"2024-08-19","close":19022.6484},{"date":"2024-08-20","close":19323.8867},{"date":"2024-08-21","close":19309.0742},{"date":"2024-08-22","close":19373.2715},{"date":"2024-08-23","close":19205.3652},{"date":"2024-08-26","close":19175.7363},{"date":"2024-08-27","close":19041.0},{"date":"2024-08-28","close":19180.6738},{"date":"2024-08-29","close":18800.418},{"date":"2024-08-30","close":18983.1387},{"date":"2024-09-02","close":19141.1699},{"date":"2024-09-03","close":19151.043},{"date":"2024-09-04","close":18533.7461},{"date":"2024-09-05","close":18474.4863},{"date":"2024-09-06","close":18281.8906},{"date":"2024-09-09","close":18192.998},{"date":"2024-09-10","close":18306.5801},{"date":"2024-09-11","close":18390.5332},{"date":"2024-09-12","close":18904.125},{"date":"2024-09-13","close":18904.125},{"date":"2024-09-19","close":19151.043},{"date":"2024-09-20","close":19284.3809},{"date":"2024-09-23","close":19442.4062},{"date":"2024-09-24","close":19442.4062},{"date":"2024-09-25","close":19363.3945},{"date":"2024-09-26","close":19664.6348},{"date":"2024-09-27","close":19362.9414},{"date":"2024-09-30","close":19105.7559},{"date":"2024-10-02","close":19051.3535},{"date":"2024-10-04","close":19353.0488},{"date":"2024-10-07","close":19733.8809},{"date":"2024-10-08","close":19555.8281},{"date":"2024-10-10","close":20015.791},{"date":"2024-10-11","close":20000.9551},{"date":"2024-10-14","close":20119.6523},{"date":"2024-10-15","close":20376.8359},{"date":"2024-10-16","close":20164.166},{"date":"2024-10-17","close":20287.8105},{"date":"2024-10-18","close":20302.6523},{"date":"2024-10-21","close":20441.1289},{"date":"2024-10-22","close":20510.373},{"date":"2024-10-23","close":20594.4551},{"date":"2024-10-24","close":20401.5645},{"date":"2024-10-25","close":20614.2383},{"date":"2024-10-28","close":20762.6113},{"date":"2024-10-29","close":20688.4238},{"date":"2024-10-30","close":20861.0},{"date":"2024-10-31","close":20446.0781},{"date":"2024-11-01","close":20174.0547},{"date":"2024-11-04","close":20203.7324},{"date":"2024-11-05","close":20193.0},{"date":"2024-11-06","close":20955.5},{"date":"2024-11-07","close":21311.5996},{"date":"2024-11-08","close":21450.082},{"date":"2024-11-11","close":21642.9688},{"date":"2024-11-12","close":21702.3203},{"date":"2024-11-13","close":21642.9688},{"date":"2024-11-14","close":21633.0801},{"date":"2024-11-15","close":21237.4121},{"date":"2024-11-18","close":20995.0625},{"date":"2024-11-19","close":20970.3359},{"date":"2024-11-20","close":21128.6074},{"date":"2024-11-21","close":21093.9824},{"date":"2024-11-22","close":21272.0312},{"date":"2024-11-25","close":21450.082},{"date":"2024-11-26","close":21326.4375},{"date":"2024-11-27","close":21390.7324},{"date":"2024-11-28","close":21252.248},{"date":"2024-11-29","close":21286.873},{"date":"2024-12-02","close":21445.1367},{"date":"2024-12-03","close":21751.7793},{"date":"2024-12-04","close":21999.0723},{"date":"2024-12-05","close":22251.3066},{"date":"2024-12-06","close":22285.9297},{"date":"2024-12-09","close":22750.8359},{"date":"2024-12-10","close":22384.8438},{"date":"2024-12-11","close":22454.0859},{"date":"2024-12-12","close":22795.3496},{"date":"2024-12-13","close":22800.2949},{"date":"2024-12-16","close":22904.1562},{"date":"2024-12-17","close":23270.1484},{"date":"2024-12-18","close":23166.2871},{"date":"2024-12-19","close":22528.2754},{"date":"2024-12-20","close":22335.3848},{"date":"2024-12-23","close":22829.9688},{"date":"2024-12-24","close":22933.8301},{"date":"2024-12-26","close":23448.1992},{"date":"2024-12-27","close":23337.2363},{"date":"2024-12-30","close":23188.6211},{"date":"2025-01-02","close":22737.8281},{"date":"2025-01-03","close":22623.8926},{"date":"2025-01-06","close":22975.6113},{"date":"2025-01-07","close":22921.1172},{"date":"2025-01-08","close":22653.6152},{"date":"2025-01-09","close":22628.8457},{"date":"2025-01-10","close":22638.75},{"date":"2025-01-13","close":22356.3887},{"date":"2025-01-14","close":22396.0195},{"date":"2025-01-15","close":22252.3594},{"date":"2025-01-16","close":22688.291},{"date":"2025-01-17","close":22579.3066},{"date":"2025-01-20","close":22787.3652},{"date":"2025-01-21","close":22633.7988},{"date":"2025-01-22","close":22851.7656},{"date":"2025-01-23","close":22970.6562},{"date":"2025-01-24","close":22935.9805},{"date":"2025-01-31","close":23035.0527},{"date":"2025-02-03","close":22505.0},{"date":"2025-02-04","close":22777.4609},{"date":"2025-02-05","close":22688.291},{"date":"2025-02-06","close":23030.1016},{"date":"2025-02-07","close":23059.8242},{"date":"2025-02-10","close":22960.75},{"date":"2025-02-11","close":23079.6387},{"date":"2025-02-12","close":23109.3613},{"date":"2025-02-13","close":23148.9922},{"date":"2025-02-14","close":23312.4648},{"date":"2025-02-17","close":23441.2656},{"date":"2025-02-18","close":23470.9883},{"date":"2025-02-19","close":23396.6816},{"date":"2025-02-20","close":23277.7891},{"date":"2025-02-21","close":23238.1621},{"date":"2025-02-24","close":22732.875},{"date":"2025-02-25","close":22405.9258},{"date":"2025-02-26","close":22282.082},{"date":"2025-02-27","close":22445.5547},{"date":"2025-02-28","close":22074.0234},{"date":"2025-03-04","close":21989.8066},{"date":"2025-03-05","close":21846.1484},{"date":"2025-03-06","close":21796.6133},{"date":"2025-03-07","close":21330.957},{"date":"2025-03-10","close":21385.4492},{"date":"2025-03-11","close":20815.7656},{"date":"2025-03-12","close":20667.1504},{"date":"2025-03-13","close":20711.7363},{"date":"2025-03-14","close":20662.1973},{"date":"2025-03-17","close":20761.2715},{"date":"2025-03-18","close":21033.7285},{"date":"2025-03-19","close":20795.9473},{"date":"2025-03-20","close":21231.8809},{"date":"2025-03-21","close":21088.2207},{"date":"2025-03-24","close":21439.9395},{"date":"2025-03-25","close":21697.5352},{"date":"2025-03-26","close":21776.7949},{"date":"2025-03-27","close":21425.0801},{"date":"2025-03-28","close":21305.0078},{"date":"2025-03-31","close":20565.7344},{"date":"2025-04-01","close":20744.3496},{"date":"2025-04-02","close":20868.3887},{"date":"2025-04-03","close":20367.2734},{"date":"2025-04-04","close":19439.4551},{"date":"2025-04-07","close":17777.3281},{"date":"2025-04-08","close":19012.7598},{"date":"2025-04-09","close":18337.9844},{"date":"2025-04-10","close":20253.1523},{"date":"2025-04-11","close":19796.6895},{"date":"2025-04-14","close":19796.6895},{"date":"2025-04-15","close":19632.957},{"date":"2025-04-16","close":19295.5703},{"date":"2025-04-17","close":19231.0703},{"date":"2025-04-18","close":19141.7598},{"date":"2025-04-21","close":18853.9883},{"date":"2025-04-22","close":18660.4883},{"date":"2025-04-23","close":19424.5723},{"date":"2025-04-24","close":19632.957},{"date":"2025-04-25","close":20357.3438},{"date":"2025-04-28","close":20471.4629},{"date":"2025-04-29","close":20491.3086},{"date":"2025-04-30","close":20287.8848},{"date":"2025-05-02","close":20451.6172},{"date":"2025-05-07","close":20387.1152},{"date":"2025-05-08","close":20550.8477},{"date":"2025-05-09","close":20650.0801},{"date":"2025-05-12","close":21086.7012},{"date":"2025-05-13","close":21592.7812},{"date":"2025-05-14","close":22118.7051},{"date":"2025-05-15","close":21776.3574},{"date":"2025-05-16","close":21726.7402},{"date":"2025-05-19","close":21701.9336},{"date":"2025-05-20","close":21801.1641},{"date":"2025-05-21","close":21632.4746},{"date":"2025-05-22","close":21399.2793},{"date":"2025-05-23","close":21260.3535},{"date":"2025-05-26","close":21220.6602},{"date":"2025-05-27","close":21300.0449},{"date":"2025-05-28","close":21632.4746},{"date":"2025-05-29","close":21940.0918},{"date":"2025-05-30","close":21592.7812},{"date":"2025-06-02","close":21364.5469},{"date":"2025-06-04","close":21771.3945},{"date":"2025-06-05","close":21652.3164},{"date":"2025-06-09","close":21627.5098},{"date":"2025-06-10","close":21855.7441},{"date":"2025-06-11","close":22083.9746},{"date":"2025-06-12","close":21741.627},{"date":"2025-06-13","close":21632.4746},{"date":"2025-06-16","close":21756.5117},{"date":"2025-06-17","close":21890.4727},{"date":"2025-06-18","close":21920.2441},{"date":"2025-06-19","close":21915.2812},{"date":"2025-06-20","close":21781.3203},{"date":"2025-06-23","close":21935.125},{"date":"2025-06-24","close":22128.6289},{"date":"2025-06-25","close":22222.8984},{"date":"2025-06-26","close":22217.9375},{"date":"2025-06-27","close":22439.5508},{"date":"2025-06-30","close":22499.1777},{"date":"2025-07-01","close":22538.9277},{"date":"2025-07-02","close":22514.082},{"date":"2025-07-03","close":22643.2754},{"date":"2025-07-04","close":22812.2188},{"date":"2025-07-07","close":22851.9688},{"date":"2025-07-08","close":22851.9688},{"date":"2025-07-09","close":22901.6562},{"date":"2025-07-10","close":22956.3145},{"date":"2025-07-11","close":23030.8477},{"date":"2025-07-14","close":22991.0977},{"date":"2025-07-15","close":23284.2617},{"date":"2025-07-16","close":23234.5723},{"date":"2025-07-17","close":23492.957},{"date":"2025-07-18","close":23666.8691},{"date":"2025-07-21","close":23592.334},{"date":"2025-07-22","close":23607.2422},{"date":"2025-07-23","close":23408.4863},{"date":"2025-07-24","close":23328.9824},{"date":"2025-07-25","close":23547.6172},{"date":"2025-07-28","close":23766.2441},{"date":"2025-07-29","close":23915.3125},{"date":"2025-07-30","close":23741.4023},{"date":"2025-07-31","close":24109.0996},{"date":"2025-08-01","close":23815.9355},{"date":"2025-08-04","close":23264.3867},{"date":"2025-08-05","close":23711.5879},{"date":"2025-08-06","close":23557.5527},{"date":"2025-08-07","close":23711.5879},{"date":"2025-08-08","close":23910.3457},{"date":"2025-08-11","close":24079.2852},{"date":"2025-08-12","close":24044.5059},{"date":"2025-08-13","close":24208.4785},{"date":"2025-08-14","close":24158.7871},{"date":"2025-08-18","close":24124.0078},{"date":"2025-08-19","close":24173.6973},{"date":"2025-08-20","close":23915.3125},{"date":"2025-08-21","close":23900.4062},{"date":"2025-08-22","close":23637.0547},{"date":"2025-08-25","close":23895.4375},{"date":"2025-08-26","close":23994.8145},{"date":"2025-08-27","close":24148.8516},{"date":"2025-08-28","close":23974.9414},{"date":"2025-08-29","close":24173.6973},{"date":"2025-09-01","close":23856.0527},{"date":"2025-09-02","close":23890.4688},{"date":"2025-09-03","close":23840.7793},{"date":"2025-09-04","close":23969.9707},{"date":"2025-09-05","close":24268.1035},{"date":"2025-09-08","close":24233.3223},{"date":"2025-09-09","close":24278.0449},{"date":"2025-09-10","close":24347.6074},{"date":"2025-09-11","close":24427.1074},{"date":"2025-09-12","close":24486.7383},{"date":"2025-09-15","close":24620.8965},{"date":"2025-09-16","close":24665.6152},{"date":"2025-09-17","close":24630.834},{"date":"2025-09-18","close":24839.5273},{"date":"2025-09-19","close":25043.2539},{"date":"2025-09-22","close":25172.4434},{"date":"2025-09-23","close":25356.2949},{"date":"2025-09-24","close":25286.7285},{"date":"2025-09-25","close":25227.1035},{"date":"2025-09-26","close":25361.2637},{"date":"2025-09-29","close":25314.4863},{"date":"2025-09-30","close":25394.1074},{"date":"2025-10-01","close":25304.5332},{"date":"2025-10-02","close":25578.2305},{"date":"2025-10-10","close":26264.9629},{"date":"2025-10-13","close":25822.0703},{"date":"2025-10-14","close":25822.0703},{"date":"2025-10-15","close":25822.0703},{"date":"2025-10-16","close":25861.8809},{"date":"2025-10-17","close":25558.3242},{"date":"2025-10-20","close":26021.123},{"date":"2025-10-21","close":26369.4648},{"date":"2025-10-22","close":26439.1328},{"date":"2025-10-23","close":26379.416},{"date":"2025-10-24","close":26643.1621},{"date":"2025-10-27","close":26996.4785},{"date":"2025-10-28","close":27285.1035},{"date":"2025-10-29","close":27504.0625},{"date":"2025-10-30","close":27344.8223},{"date":"2025-10-31","close":27265.1992},{"date":"2025-11-03","close":27205.4844},{"date":"2025-11-04","close":27100.9824},{"date":"2025-11-05","close":27061.1719},{"date":"2025-11-06","close":27210.459},{"date":"2025-11-07","close":27011.4082},{"date":"2025-11-10","close":27061.1719},{"date":"2025-11-11","close":27518.9922},{"date":"2025-11-12","close":27643.3984},{"date":"2025-11-13","close":27668.2812},{"date":"2025-11-14","close":26737.709},{"date":"2025-11-17","close":26996.4785},{"date":"2025-11-18","close":26528.7051},{"date":"2025-11-19","close":26359.5098},{"date":"2025-11-20","close":27056.1934},{"date":"2025-11-21","close":26110.6953},{"date":"2025-11-24","close":26498.8457},{"date":"2025-11-25","close":26896.9531},{"date":"2025-11-26","close":27086.0508},{"date":"2025-11-27","close":27195.5293},{"date":"2025-11-28","close":27389.6074},{"date":"2025-12-01","close":27260.2227},{"date":"2025-12-02","close":27314.9629},{"date":"2025-12-03","close":27648.377},{"date":"2025-12-04","close":27747.9004},{"date":"2025-12-05","close":27742.9238},{"date":"2025-12-08","close":27807.6172},{"date":"2025-12-09","close":27742.9238},{"date":"2025-12-10","close":27772.7832},{"date":"2025-12-11","close":27578.707},{"date":"2025-12-12","close":27822.5469},{"date":"2025-12-15","close":27324.9141},{"date":"2025-12-16","close":27016.3828},{"date":"2025-12-17","close":27369.7012},{"date":"2025-12-18","close":26911.8809},{"date":"2025-12-19","close":27215.4375},{"date":"2025-12-22","close":27703.1133},{"date":"2025-12-23","close":27757.8555},{"date":"2025-12-24","close":27295.0586},{"date":"2025-12-26","close":27215.4375},{"date":"2025-12-29","close":26973.1719},{"date":"2025-12-30","close":27023.0195},{"date":"2026-01-02","close":27003.0801},{"date":"2026-01-05","close":26888.4277},{"date":"2026-01-06","close":27102.7773},{"date":"2026-01-07","close":27247.3379},{"date":"2026-01-08","close":27207.459},{"date":"2026-01-09","close":27366.9766},{"date":"2026-01-12","close":27581.3242},{"date":"2026-01-13","close":27905.3418},{"date":"2026-01-14","close":27910.3262},{"date":"2026-01-15","close":27611.2344},{"date":"2026-01-16","close":27805.6465},{"date":"2026-01-19","close":27391.9004},{"date":"2026-01-20","close":27352.0215},{"date":"2026-01-21","close":27132.6855},{"date":"2026-01-22","close":27411.8398},{"date":"2026-01-23","close":27581.3262},{"date":"2026-01-26","close":27077.8535},{"date":"2026-01-27","close":27466.6738},{"date":"2026-01-28","close":27376.9473},{"date":"2026-01-29","close":27386.916},{"date":"2026-01-30","close":27172.5645},{"date":"2026-02-02","close":27052.9297},{"date":"2026-02-03","close":27511.5391},{"date":"2026-02-04","close":27047.9434},{"date":"2026-02-05","close":26918.3359},{"date":"2026-02-06","close":26479.668},{"date":"2026-02-09","close":26938.2773},{"date":"2026-02-10","close":27082.8379},{"date":"2026-02-11","close":26883.4414},{"date":"2026-02-12","close":26773.7754},{"date":"2026-02-13","close":26180.5742},{"date":"2026-02-19","close":26534.502},{"date":"2026-02-20","close":26504.5918},{"date":"2026-02-23","close":26285.2578},{"date":"2026-02-24","close":26315.168},{"date":"2026-02-25","close":26305.1973},{"date":"2026-02-26","close":26529.5176},{"date":"2026-02-27","close":26429.8184},{"date":"2026-03-03","close":26699.002},{"date":"2026-03-04","close":26629.2129},{"date":"2026-03-05","close":26998.0938},{"date":"2026-03-06","close":27247.3379},{"date":"2026-03-09","close":26699.002},{"date":"2026-03-10","close":26973.1719},{"date":"2026-03-11","close":26978.1562},{"date":"2026-03-12","close":26998.0938},{"date":"2026-03-13","close":26973.1719},{"date":"2026-03-16","close":27042.959},{"date":"2026-03-17","close":26983.1406},{"date":"2026-03-18","close":27257.3086},{"date":"2026-03-19","close":26943.2617},{"date":"2026-03-20","close":26888.4277},{"date":"2026-03-23","close":26441.5234},{"date":"2026-03-24","close":26501.2559},{"date":"2026-03-25","close":26610.7656},{"date":"2026-03-26","close":26680.4531},{"date":"2026-03-27","close":26346.9473},{"date":"2026-03-30","close":25833.4688},{"date":"2026-03-31","close":26032.8789},{"date":"2026-04-01","close":26441.666},{"date":"2026-04-02","close":26386.8301},{"date":"2026-04-03","close":26614.6074},{"date":"2026-04-06","close":26651.0469},{"date":"2026-04-07","close":26636.0898},{"date":"2026-04-08","close":27054.8516},{"date":"2026-04-09","close":27129.6289},{"date":"2026-04-10","close":27334.0234},{"date":"2026-04-13","close":27324.0527},{"date":"2026-04-14","close":27692.9609},{"date":"2026-04-15","close":28012.0156},{"date":"2026-04-16","close":28550.4199},{"date":"2026-04-17","close":28685.0215},{"date":"2026-04-20","close":28799.6816},{"date":"2026-04-21","close":28834.5781},{"date":"2026-04-22","close":28954.2246},{"date":"2026-04-23","close":29253.3379},{"date":"2026-04-24","close":29392.9238},{"date":"2026-04-27","close":29582.3633},{"date":"2026-04-28","close":29532.5117},{"date":"2026-04-29","close":29537.4961},{"date":"2026-04-30","close":29577.3789},{"date":"2026-05-04","close":29911.3887},{"date":"2026-05-06","close":30205.5176},{"date":"2026-05-07","close":30599.3516},{"date":"2026-05-08","close":31067.9609},{"date":"2026-05-11","close":31721.8555},{"date":"2026-05-12","close":31976.4688},{"date":"2026-05-13","close":32096.2871},{"date":"2026-05-14","close":32440.7656},{"date":"2026-05-15","close":32320.9473},{"date":"2026-05-18","close":31961.4922},{"date":"2026-05-19","close":32086.3027},{"date":"2026-05-20","close":32111.2656},{"date":"2026-05-21","close":32485.6973},{"date":"2026-05-22","close":32959.9766},{"date":"2026-05-26","close":32984.9375},{"date":"2026-05-27","close":33209.5977},{"date":"2026-05-28","close":33074.8047},{"date":"2026-05-29","close":33608.9922},{"date":"2026-06-01","close":33823.668},{"date":"2026-06-02","close":33984.3203},{"date":"2026-06-04","close":34283.4375},{"date":"2026-06-05","close":34118.9258},{"date":"2026-06-08","close":32877.6016},{"date":"2026-06-09","close":32977.3047},{"date":"2026-06-10","close":32503.709},{"date":"2026-06-11","close":32344.1816},{"date":"2026-06-12","close":32922.4688},{"date":"2026-06-15","close":33688.8711},{"date":"2026-06-16","close":34043.332},{"date":"2026-06-17","close":33683.8789},{"date":"2026-06-18","close":33833.6523},{"date":"2026-06-19","close":34009.2461},{"date":"2026-06-22","close":34487.6602},{"date":"2026-06-23","close":33773.7422},{"date":"2026-06-24","close":33589.0234},{"date":"2026-06-25","close":33928.5078},{"date":"2026-06-26","close":32897.5391},{"date":"2026-06-29","close":33470.0},{"date":"2026-06-30","close":34140.0},{"date":"2026-07-01","close":34585.0},{"date":"2026-07-02","close":34070.0},{"date":"2026-07-03","close":33331.9141},{"date":"2026-07-06","close":33346.8945},{"date":"2026-07-07","close":33127.2109},{"date":"2026-07-08","close":32148.623},{"date":"2026-07-09","close":32622.9375},{"date":"2026-07-10","close":32732.7793},{"date":"2026-07-13","close":32602.9668},{"date":"2026-07-14","close":32348.334},{"date":"2026-07-15","close":32667.873},{"date":"2026-07-16","close":32183.5723},{"date":"2026-07-20","close":31155.0547},{"date":"2026-07-21","close":31404.6953},{"date":"2026-07-22","close":31529.5156},{"date":"2026-07-23","close":31269.8906},{"date":"2026-07-24","close":30660.7695},{"date":"2026-07-27","close":30885.4453},{"date":"2026-07-28","close":29891.877},{"date":"2026-07-29","close":29492.4531},{"date":"2026-07-30","close":28953.2324},{"date":"2026-07-31","close":29911.8496},{"date":"2026-08-03","close":30036.6699},{"date":"2026-08-04","close":30555.9199},{"date":"2026-08-05","close":31279.875},{"date":"2026-08-06","close":30855.4883},{"date":"2026-08-07","close":30740.6543},{"date":"2026-08-10","close":31140.0781},{"date":"2026-08-11","close":30945.3574},{"date":"2026-08-12","close":30885.4453},{"date":"2026-08-13","close":31155.0547},{"date":"2026-08-14","close":31409.6875},{"date":"2026-08-18","close":30965.3301},{"date":"2026-08-19","close":30271.3301},{"date":"2026-08-20","close":30341.2305},{"date":"2026-08-21","close":29936.8125},{"date":"2026-08-24","close":29637.2461},{"date":"2026-08-25","close":29821.9785},{"date":"2026-08-26","close":29747.0859},{"date":"2026-08-27","close":29906.8555},{"date":"2026-08-28","close":29896.8711},{"date":"2026-08-31","close":29732.1074},{"date":"2026-09-01","close":29777.043},{"date":"2026-09-02","close":29222.8438},{"date":"2026-09-03","close":29187.8926},{"date":"2026-09-04","close":29472.4824},{"date":"2026-09-07","close":29302.7285},{"date":"2026-09-08","close":29327.6914},{"date":"2026-09-09","close":29137.9648},{"date":"2026-09-10","close":29078.0527},{"date":"2026-09-11","close":28993.1738},{"date":"2026-09-14","close":28770.4961},{"date":"2026-09-15","close":29104.0152},{"date":"2026-09-16","close":29243.812},{"date":"2026-09-17","close":29643.2359},{"date":"2026-09-18","close":30146.5107},{"date":"2026-09-21","close":30360.2016},{"date":"2026-09-22","close":30533.9511},{"date":"2026-09-23","close":30779.5981},{"date":"2026-09-28","close":30461.0576},{"date":"2026-09-29","close":30260.0},{"date":"2026-09-30","close":30285.0},{"date":"2026-10-01","close":30925.0},{"date":"2026-10-02","close":30515.0},{"date":"2026-10-06","close":30870.0},{"date":"2026-10-07","close":30860.0},{"date":"2026-10-08","close":30650.0},{"date":"2026-10-12","close":30475.0},{"date":"2026-10-13","close":30190.0},{"date":"2026-10-14","close":30160.0},{"date":"2026-10-15","close":29415.0},{"date":"2026-10-16","close":29405.0},{"date":"2026-10-19","close":29055.0},{"date":"2026-10-20","close":28860.0},{"date":"2026-10-21","close":28960.0},{"date":"2026-10-22","close":28660.0},{"date":"2026-10-23","close":28330.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":21794.0,"foreign_net":21.0,"institution_net":-21815.0},{"date":"2026-10-21","retail_net":13992.0,"foreign_net":-37.0,"institution_net":-13955.0},{"date":"2026-10-20","retail_net":18838.0,"foreign_net":-2.0,"institution_net":-18836.0},{"date":"2026-10-19","retail_net":37197.0,"foreign_net":-147.0,"institution_net":-37050.0},{"date":"2026-10-16","retail_net":28909.0,"foreign_net":-46.0,"institution_net":-28863.0},{"date":"2026-10-15","retail_net":37310.0,"foreign_net":-367.0,"institution_net":-36943.0},{"date":"2026-10-14","retail_net":4371.0,"foreign_net":183.0,"institution_net":-4554.0},{"date":"2026-10-13","retail_net":26323.0,"foreign_net":263.0,"institution_net":-26586.0},{"date":"2026-10-12","retail_net":13414.0,"foreign_net":-796.0,"institution_net":-12618.0},{"date":"2026-10-08","retail_net":21276.0,"foreign_net":245.0,"institution_net":-21521.0},{"date":"2026-10-07","retail_net":10794.0,"foreign_net":-420.0,"institution_net":-10374.0},{"date":"2026-10-06","retail_net":2208.0,"foreign_net":1649.0,"institution_net":-3857.0},{"date":"2026-10-02","retail_net":42499.0,"foreign_net":-76.0,"institution_net":-42423.0},{"date":"2026-10-01","retail_net":14399.0,"foreign_net":93.0,"institution_net":-14492.0},{"date":"2026-09-30","retail_net":14468.0,"foreign_net":13.0,"institution_net":-14481.0},{"date":"2026-09-29","retail_net":24508.0,"foreign_net":10.0,"institution_net":-24518.0},{"date":"2026-09-28","retail_net":32194.0,"foreign_net":-36.0,"institution_net":-32158.0},{"date":"2026-09-23","retail_net":32323.0,"foreign_net":1171.0,"institution_net":-33494.0},{"date":"2026-09-22","retail_net":23398.0,"foreign_net":-821.0,"institution_net":-22577.0},{"date":"2026-09-21","retail_net":20387.0,"foreign_net":726.0,"institution_net":-21113.0},{"date":"2026-09-18","retail_net":10882.0,"foreign_net":-100.0,"institution_net":-10782.0},{"date":"2026-09-17","retail_net":18404.0,"foreign_net":474.0,"institution_net":-18878.0},{"date":"2026-09-16","retail_net":6478.0,"foreign_net":-449.0,"institution_net":-6029.0},{"date":"2026-09-15","retail_net":7539.0,"foreign_net":392.0,"institution_net":-7931.0},{"date":"2026-09-14","retail_net":13677.0,"foreign_net":-432.0,"institution_net":-13245.0},{"date":"2026-09-11","retail_net":25114.0,"foreign_net":56.0,"institution_net":-25170.0},{"date":"2026-09-10","retail_net":25383.0,"foreign_net":98.0,"institution_net":-25481.0},{"date":"2026-09-09","retail_net":37475.0,"foreign_net":57.0,"institution_net":-37532.0},{"date":"2026-09-08","retail_net":11586.0,"foreign_net":934.0,"institution_net":-12520.0},{"date":"2026-09-07","retail_net":32789.0,"foreign_net":-519.0,"institution_net":-32270.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":21794.0,"foreign_net":21.0,"institution_net":-21815.0},"d3":{"retail_net":54624.0,"foreign_net":-18.0,"institution_net":-54606.0},"d7":{"retail_net":162411.0,"foreign_net":-395.0,"institution_net":-162016.0},"d14":{"retail_net":293324.0,"foreign_net":563.0,"institution_net":-293887.0},"d30":{"retail_net":629929.0,"foreign_net":2137.0,"institution_net":-632066.0}},"analysis":"최근 5일 외국인 순매수 -211.00, 기관 순매수 -12.05만. 30일 누적: 외국인 2137.00, 기관 -63.21만.","foreign_flow":-211.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-120519.0},"insider_trades":[],"price_analysis":{"current":28385.0,"low_30d":28165.0,"support":28449.3,"high_30d":31008.0,"change_1d":-1.0,"change_7d":-2.3,"change_30d":-3.2,"resistance":30723.7,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 미국나스닥100","phase":"above-fold","symbol_resolved":true}