{"status":"ok","report":{"etf":{"aum":1573000000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"NVIDIA CORP","ticker":"","weight":null},{"name":"APPLE INC","ticker":"","weight":null},{"name":"AMAZON.COM INC","ticker":"","weight":null},{"name":"MICROSOFT CORP","ticker":"","weight":null},{"name":"AT&T INC","ticker":"","weight":null},{"name":"BANK OF AMERICA CORP","ticker":"","weight":null},{"name":"ALPHABET INC-CL A","ticker":"","weight":null},{"name":"PFIZER INC","ticker":"","weight":null},{"name":"BROADCOM INC","ticker":"","weight":null},{"name":"ALPHABET INC-CL C","ticker":"","weight":null}],"base_index":"S&P 500","aum_display":"1조 5,730억","expense_ratio":0.0047,"dividend_yield":null,"holdings_count":10,"tracking_error":0.24},"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":"2026-10-23T09:39:25.094682+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":35.3,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.8,"direction":"higher_better","percentile":46}],"summary":"RSI 35","percentile":37}},"is_etf":true,"signals":[],"summary":"RISE 미국S&P500(379780)은(는) S&P 500를 추종하는 ETF입니다, 순자산 1조 5,730억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.11%","value_pct":1.11},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.1056},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-163.64333183168856,"grade":"F","trend":"하락","atr_14":180.71428571428572,"rsi_14":35.27508090614886,"sma_20":22541.3,"sma_60":22877.166666666668,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.3로 약세 구간입니다. MACD(-163.64)가 시그널선(-121.87)을 하회합니다(데드크로스). 현재가가 SMA20(22541)과 SMA60(22877) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22054~23029 (현재 위치 -7%).","bb_lower":22053.543462370824,"bb_upper":23029.056537629174,"macd_signal":-121.86549560080456},"change_pct":-0.27,"chart_data":[{"date":"2024-10-23","open":17241,"high":17255,"low":17182,"close":17226,"volume":145337},{"date":"2024-10-24","open":17134,"high":17134,"low":17059,"close":17094,"volume":253073},{"date":"2024-10-25","open":17094,"high":17216,"low":17064,"close":17216,"volume":404491},{"date":"2024-10-28","open":17241,"high":17299,"low":17211,"close":17216,"volume":217905},{"date":"2024-10-29","open":17197,"high":17260,"low":17129,"close":17241,"volume":273267},{"date":"2024-10-30","open":17254,"high":17312,"low":17244,"close":17278,"volume":255135},{"date":"2024-10-31","open":17085,"high":17232,"low":17011,"close":17016,"volume":508611},{"date":"2024-11-01","open":16771,"high":16835,"low":16716,"close":16810,"volume":490569},{"date":"2024-11-04","open":16806,"high":16806,"low":16707,"close":16786,"volume":300966},{"date":"2024-11-05","open":16759,"high":16823,"low":16729,"close":16803,"volume":123266},{"date":"2024-11-06","open":16958,"high":17492,"low":16958,"close":17447,"volume":389098},{"date":"2024-11-07","open":17647,"high":17735,"low":17628,"close":17686,"volume":446909},{"date":"2024-11-08","open":17666,"high":17686,"low":17609,"close":17662,"volume":575568},{"date":"2024-11-11","open":17827,"high":17901,"low":17827,"close":17872,"volume":326761},{"date":"2024-11-12","open":17877,"high":17961,"low":17877,"close":17951,"volume":305226},{"date":"2024-11-13","open":17951,"high":17986,"low":17887,"close":17897,"volume":364921},{"date":"2024-11-14","open":17995,"high":17995,"low":17896,"close":17936,"volume":219677},{"date":"2024-11-15","open":17858,"high":17858,"low":17642,"close":17642,"volume":470102},{"date":"2024-11-18","open":17456,"high":17524,"low":17422,"close":17510,"volume":383114},{"date":"2024-11-19","open":17524,"high":17529,"low":17476,"close":17510,"volume":364845},{"date":"2024-11-20","open":17539,"high":17623,"low":17539,"close":17584,"volume":204255},{"date":"2024-11-21","open":17622,"high":17661,"low":17558,"close":17603,"volume":527129},{"date":"2024-11-22","open":17775,"high":17789,"low":17726,"close":17789,"volume":284462},{"date":"2024-11-25","open":17837,"high":17921,"low":17837,"close":17921,"volume":292491},{"date":"2024-11-26","open":17907,"high":17917,"low":17803,"close":17853,"volume":362574},{"date":"2024-11-27","open":17907,"high":17966,"low":17907,"close":17941,"volume":185997},{"date":"2024-11-28","open":17843,"high":17887,"low":17823,"close":17877,"volume":191698},{"date":"2024-11-29","open":17907,"high":17937,"low":17858,"close":17902,"volume":243277},{"date":"2024-12-02","open":17996,"high":18048,"low":17976,"close":18005,"volume":214140},{"date":"2024-12-03","open":18102,"high":18136,"low":18068,"close":18102,"volume":208256},{"date":"2024-12-04","open":18220,"high":18298,"low":18155,"close":18220,"volume":309634},{"date":"2024-12-05","open":18299,"high":18380,"low":18299,"close":18372,"volume":334355},{"date":"2024-12-06","open":18349,"high":18505,"low":18319,"close":18396,"volume":305234},{"date":"2024-12-09","open":18530,"high":18681,"low":18530,"close":18656,"volume":364992},{"date":"2024-12-10","open":18465,"high":18470,"low":18396,"close":18406,"volume":442111},{"date":"2024-12-11","open":18445,"high":18509,"low":18415,"close":18460,"volume":277464},{"date":"2024-12-12","open":18543,"high":18596,"low":18513,"close":18568,"volume":337515},{"date":"2024-12-13","open":18533,"high":18543,"low":18483,"close":18528,"volume":264255},{"date":"2024-12-16","open":18488,"high":18592,"low":18439,"close":18533,"volume":385534},{"date":"2024-12-17","open":18589,"high":18631,"low":18579,"close":18621,"volume":286264},{"date":"2024-12-18","open":18563,"high":18568,"low":18533,"close":18558,"volume":374843},{"date":"2024-12-19","open":18171,"high":18240,"low":18146,"close":18196,"volume":464147},{"date":"2024-12-20","open":18152,"high":18172,"low":18049,"close":18132,"volume":537433},{"date":"2024-12-23","open":18391,"high":18480,"low":18349,"close":18475,"volume":435291},{"date":"2024-12-24","open":18503,"high":18558,"low":18478,"close":18553,"volume":365365},{"date":"2024-12-26","open":18762,"high":18895,"low":18757,"close":18886,"volume":382104},{"date":"2024-12-27","open":18901,"high":19136,"low":18866,"close":18866,"volume":589434},{"date":"2024-12-30","open":18798,"high":18803,"low":18645,"close":18763,"volume":309093},{"date":"2025-01-02","open":18517,"high":18547,"low":18472,"close":18517,"volume":644063},{"date":"2025-01-03","open":18424,"high":18429,"low":18361,"close":18429,"volume":559593},{"date":"2025-01-06","open":18631,"high":18710,"low":18602,"close":18645,"volume":364562},{"date":"2025-01-07","open":18669,"high":18719,"low":18477,"close":18517,"volume":438644},{"date":"2025-01-08","open":18404,"high":18419,"low":18317,"close":18409,"volume":387816},{"date":"2025-01-09","open":18399,"high":18449,"low":18337,"close":18424,"volume":337638},{"date":"2025-01-10","open":18419,"high":18449,"low":18297,"close":18449,"volume":228050},{"date":"2025-01-13","open":18310,"high":18325,"low":18187,"close":18232,"volume":351157},{"date":"2025-01-14","open":18286,"high":18316,"low":18233,"close":18301,"volume":270754},{"date":"2025-01-15","open":18251,"high":18261,"low":18197,"close":18232,"volume":520580},{"date":"2025-01-16","open":18458,"high":18527,"low":18423,"close":18512,"volume":1039276},{"date":"2025-01-17","open":18477,"high":18517,"low":18413,"close":18517,"volume":522624},{"date":"2025-01-20","open":18663,"high":18663,"low":18526,"close":18586,"volume":345563},{"date":"2025-01-21","open":18538,"high":18538,"low":18357,"close":18463,"volume":546328},{"date":"2025-01-22","open":18568,"high":18621,"low":18498,"close":18606,"volume":209516},{"date":"2025-01-23","open":18636,"high":18680,"low":18616,"close":18655,"volume":209642},{"date":"2025-01-24","open":18709,"high":18787,"low":18659,"close":18699,"volume":1528028},{"date":"2025-01-31","open":18743,"high":18998,"low":18743,"close":18896,"volume":373008},{"date":"2025-02-03","open":18639,"high":18678,"low":18516,"close":18566,"volume":714163},{"date":"2025-02-04","open":18733,"high":18797,"low":18649,"close":18689,"volume":339428},{"date":"2025-02-05","open":18714,"high":18719,"low":18542,"close":18542,"volume":362174},{"date":"2025-02-06","open":18744,"high":18798,"low":18690,"close":18783,"volume":528519},{"date":"2025-02-07","open":18788,"high":18817,"low":18758,"close":18778,"volume":322890},{"date":"2025-02-10","open":18787,"high":18802,"low":18719,"close":18724,"volume":365406},{"date":"2025-02-11","open":18773,"high":18808,"low":18768,"close":18773,"volume":314669},{"date":"2025-02-12","open":18803,"high":18862,"low":18793,"close":18827,"volume":666842},{"date":"2025-02-13","open":18812,"high":18836,"low":18738,"close":18753,"volume":368566},{"date":"2025-02-14","open":18812,"high":18891,"low":18812,"close":18871,"volume":522401},{"date":"2025-02-17","open":18856,"high":18866,"low":18807,"close":18861,"volume":432396},{"date":"2025-02-18","open":18851,"high":18911,"low":18836,"close":18891,"volume":528338},{"date":"2025-02-19","open":18871,"high":18906,"low":18846,"close":18851,"volume":561749},{"date":"2025-02-20","open":18872,"high":18907,"low":18808,"close":18822,"volume":454365},{"date":"2025-02-21","open":18767,"high":18772,"low":18694,"close":18733,"volume":546083},{"date":"2025-02-24","open":18543,"high":18543,"low":18379,"close":18444,"volume":651316},{"date":"2025-02-25","open":18301,"high":18346,"low":18286,"close":18321,"volume":460262},{"date":"2025-02-26","open":18257,"high":18316,"low":18223,"close":18311,"volume":815698},{"date":"2025-02-27","open":18287,"high":18444,"low":18248,"close":18444,"volume":740463},{"date":"2025-02-28","open":18207,"high":18350,"low":18192,"close":18350,"volume":725714},{"date":"2025-03-04","open":18286,"high":18326,"low":18203,"close":18326,"volume":671012},{"date":"2025-03-05","open":18105,"high":18154,"low":18051,"close":18070,"volume":1111703},{"date":"2025-03-06","open":18016,"high":18035,"low":17928,"close":18002,"volume":1433795},{"date":"2025-03-07","open":17825,"high":17830,"low":17752,"close":17766,"volume":527509},{"date":"2025-03-10","open":17722,"high":17884,"low":17682,"close":17835,"volume":548443},{"date":"2025-03-11","open":17437,"high":17540,"low":17289,"close":17535,"volume":1203794},{"date":"2025-03-12","open":17363,"high":17388,"low":17304,"close":17309,"volume":1437170},{"date":"2025-03-13","open":17379,"high":17428,"low":17286,"close":17314,"volume":1419801},{"date":"2025-03-14","open":17274,"high":17312,"low":17191,"close":17250,"volume":852016},{"date":"2025-03-17","open":17374,"high":17403,"low":17319,"close":17334,"volume":982008},{"date":"2025-03-18","open":17509,"high":17579,"low":17466,"close":17579,"volume":1194192},{"date":"2025-03-19","open":17436,"high":17486,"low":17406,"close":17456,"volume":940396},{"date":"2025-03-20","open":17702,"high":17815,"low":17682,"close":17766,"volume":1413267},{"date":"2025-03-21","open":17747,"high":17805,"low":17682,"close":17697,"volume":2428389},{"date":"2025-03-24","open":17829,"high":17918,"low":17814,"close":17918,"volume":817806},{"date":"2025-03-25","open":18119,"high":18139,"low":18075,"close":18075,"volume":783065},{"date":"2025-03-26","open":18114,"high":18149,"low":18070,"close":18124,"volume":1923539},{"date":"2025-03-27","open":17908,"high":17942,"low":17883,"close":17938,"volume":602991},{"date":"2025-03-28","open":17829,"high":17874,"low":17809,"close":17869,"volume":295669},{"date":"2025-03-31","open":17460,"high":17470,"low":17391,"close":17435,"volume":591324},{"date":"2025-04-01","open":17592,"high":17631,"low":17537,"close":17627,"volume":631185},{"date":"2025-04-02","open":17741,"high":17760,"low":17608,"close":17637,"volume":663119},{"date":"2025-04-03","open":17244,"high":17332,"low":17200,"close":17273,"volume":293461},{"date":"2025-04-04","open":16745,"high":16750,"low":16410,"close":16499,"volume":1646868},{"date":"2025-04-07","open":15312,"high":15588,"low":15185,"close":15282,"volume":936412},{"date":"2025-04-08","open":16022,"high":16184,"low":15997,"close":16125,"volume":482109},{"date":"2025-04-09","open":15646,"high":15730,"low":15382,"close":15538,"volume":552230},{"date":"2025-04-10","open":17012,"high":17116,"low":16855,"close":16938,"volume":489895},{"date":"2025-04-11","open":16323,"high":16564,"low":16042,"close":16534,"volume":902605},{"date":"2025-04-14","open":16494,"high":16573,"low":16449,"close":16499,"volume":458742},{"date":"2025-04-15","open":16444,"high":16499,"low":16385,"close":16479,"volume":373560},{"date":"2025-04-16","open":16381,"high":16406,"low":16169,"close":16273,"volume":878064},{"date":"2025-04-17","open":15992,"high":16189,"low":15982,"close":16159,"volume":507178},{"date":"2025-04-18","open":16120,"high":16159,"low":16061,"close":16154,"volume":170192},{"date":"2025-04-21","open":16007,"high":16022,"low":15854,"close":15923,"volume":252684},{"date":"2025-04-22","open":15760,"high":15834,"low":15696,"close":15760,"volume":645331},{"date":"2025-04-23","open":16440,"high":16450,"low":16323,"close":16342,"volume":463869},{"date":"2025-04-24","open":16429,"high":16479,"low":16390,"close":16479,"volume":866527},{"date":"2025-04-25","open":16830,"high":16962,"low":16830,"close":16928,"volume":358289},{"date":"2025-04-28","open":16928,"high":16972,"low":16879,"close":16972,"volume":333333},{"date":"2025-04-29","open":17017,"high":17081,"low":16982,"close":17002,"volume":635246},{"date":"2025-04-30","open":17006,"high":17006,"low":16824,"close":16859,"volume":387553},{"date":"2025-05-02","open":17146,"high":17347,"low":16938,"close":16938,"volume":269087},{"date":"2025-05-07","open":16700,"high":16922,"low":16690,"close":16839,"volume":745040},{"date":"2025-05-08","open":16840,"high":16992,"low":16800,"close":16943,"volume":325891},{"date":"2025-05-09","open":17002,"high":17155,"low":16933,"close":16982,"volume":290216},{"date":"2025-05-12","open":17105,"high":17262,"low":17060,"close":17243,"volume":191050},{"date":"2025-05-13","open":17657,"high":17701,"low":17563,"close":17657,"volume":1085980},{"date":"2025-05-14","open":17839,"high":17903,"low":17736,"close":17903,"volume":264906},{"date":"2025-05-15","open":17752,"high":17766,"low":17519,"close":17549,"volume":297505},{"date":"2025-05-16","open":17696,"high":17701,"low":17563,"close":17588,"volume":154949},{"date":"2025-05-19","open":17691,"high":17731,"low":17618,"close":17652,"volume":304884},{"date":"2025-05-20","open":17746,"high":17814,"low":17676,"close":17706,"volume":170138},{"date":"2025-05-21","open":17681,"high":17681,"low":17543,"close":17563,"volume":215174},{"date":"2025-05-22","open":17248,"high":17302,"low":17184,"close":17292,"volume":180561},{"date":"2025-05-23","open":17292,"high":17321,"low":17145,"close":17174,"volume":225994},{"date":"2025-05-26","open":17164,"high":17189,"low":17056,"close":17149,"volume":337055},{"date":"2025-05-27","open":17149,"high":17218,"low":17120,"close":17218,"volume":246588},{"date":"2025-05-28","open":17415,"high":17465,"low":17356,"close":17460,"volume":340776},{"date":"2025-05-29","open":17622,"high":17735,"low":17612,"close":17622,"volume":531852},{"date":"2025-05-30","open":17311,"high":17470,"low":17267,"close":17435,"volume":286074},{"date":"2025-06-02","open":17436,"high":17441,"low":17258,"close":17278,"volume":190101},{"date":"2025-06-04","open":17549,"high":17614,"low":17514,"close":17514,"volume":463777},{"date":"2025-06-05","open":17420,"high":17440,"low":17326,"close":17366,"volume":273903},{"date":"2025-06-09","open":17441,"high":17510,"low":17372,"close":17401,"volume":220679},{"date":"2025-06-10","open":17400,"high":17578,"low":17391,"close":17563,"volume":309818},{"date":"2025-06-11","open":17618,"high":17731,"low":17588,"close":17731,"volume":294619},{"date":"2025-06-12","open":17657,"high":17657,"low":17420,"close":17480,"volume":325645},{"date":"2025-06-13","open":17440,"high":17504,"low":17336,"close":17470,"volume":262650},{"date":"2025-06-16","open":17505,"high":17539,"low":17436,"close":17514,"volume":241968},{"date":"2025-06-17","open":17509,"high":17563,"low":17450,"close":17553,"volume":333800},{"date":"2025-06-18","open":17618,"high":17671,"low":17563,"close":17603,"volume":241606},{"date":"2025-06-19","open":17593,"high":17691,"low":17563,"close":17618,"volume":252520},{"date":"2025-06-20","open":17597,"high":17597,"low":17470,"close":17485,"volume":358575},{"date":"2025-06-23","open":17519,"high":17667,"low":17486,"close":17667,"volume":331837},{"date":"2025-06-24","open":17731,"high":17760,"low":17681,"close":17746,"volume":441542},{"date":"2025-06-25","open":17737,"high":17825,"low":17702,"close":17795,"volume":290712},{"date":"2025-06-26","open":17746,"high":17770,"low":17691,"close":17751,"volume":314054},{"date":"2025-06-27","open":17844,"high":17905,"low":17826,"close":17903,"volume":338990},{"date":"2025-06-30","open":18025,"high":18045,"low":17882,"close":17947,"volume":278381},{"date":"2025-07-01","open":17957,"high":18021,"low":17927,"close":17997,"volume":733550},{"date":"2025-07-02","open":17998,"high":18120,"low":17988,"close":18100,"volume":442647},{"date":"2025-07-03","open":18090,"high":18195,"low":18075,"close":18165,"volume":501337},{"date":"2025-07-04","open":18293,"high":18372,"low":18229,"close":18273,"volume":223179},{"date":"2025-07-07","open":18263,"high":18353,"low":18243,"close":18323,"volume":229756},{"date":"2025-07-08","open":18308,"high":18308,"low":18229,"close":18283,"volume":254840},{"date":"2025-07-09","open":18283,"high":18338,"low":18283,"close":18323,"volume":309279},{"date":"2025-07-10","open":18389,"high":18419,"low":18347,"close":18347,"volume":395994},{"date":"2025-07-11","open":18471,"high":18481,"low":18396,"close":18476,"volume":294800},{"date":"2025-07-14","open":18426,"high":18431,"low":18368,"close":18431,"volume":439994},{"date":"2025-07-15","open":18534,"high":18633,"low":18524,"close":18604,"volume":309553},{"date":"2025-07-16","open":18511,"high":18571,"low":18491,"close":18501,"volume":424546},{"date":"2025-07-17","open":18580,"high":18713,"low":18580,"close":18713,"volume":536909},{"date":"2025-07-18","open":18787,"high":18867,"low":18772,"close":18847,"volume":323368},{"date":"2025-07-21","open":18817,"high":18817,"low":18772,"close":18777,"volume":392501},{"date":"2025-07-22","open":18704,"high":18772,"low":18699,"close":18753,"volume":356719},{"date":"2025-07-23","open":18732,"high":18737,"low":18644,"close":18713,"volume":166377},{"date":"2025-07-24","open":18733,"high":18762,"low":18620,"close":18654,"volume":348247},{"date":"2025-07-25","open":18738,"high":18862,"low":18733,"close":18842,"volume":227185},{"date":"2025-07-28","open":18951,"high":19015,"low":18936,"close":19015,"volume":200076},{"date":"2025-07-29","open":19029,"high":19103,"low":19029,"close":19079,"volume":364237},{"date":"2025-07-30","open":18979,"high":18984,"low":18841,"close":18921,"volume":282663},{"date":"2025-07-31","open":19104,"high":19222,"low":19045,"close":19099,"volume":476181},{"date":"2025-08-01","open":18936,"high":19035,"low":18902,"close":18990,"volume":921630},{"date":"2025-08-04","open":18595,"high":18605,"low":18540,"close":18590,"volume":260992},{"date":"2025-08-05","open":18806,"high":18901,"low":18766,"close":18886,"volume":210480},{"date":"2025-08-06","open":18714,"high":18862,"low":18714,"close":18842,"volume":177564},{"date":"2025-08-07","open":18852,"high":18927,"low":18812,"close":18837,"volume":239182},{"date":"2025-08-08","open":18816,"high":18931,"low":18791,"close":18916,"volume":168994},{"date":"2025-08-11","open":19014,"high":19069,"low":19014,"close":19039,"volume":341654},{"date":"2025-08-12","open":19014,"high":19044,"low":18965,"close":19019,"volume":530015},{"date":"2025-08-13","open":19109,"high":19153,"low":19084,"close":19089,"volume":336201},{"date":"2025-08-14","open":19133,"high":19193,"low":19094,"close":19143,"volume":181344},{"date":"2025-08-18","open":19242,"high":19247,"low":19148,"close":19153,"volume":328115},{"date":"2025-08-19","open":19202,"high":19212,"low":19162,"close":19197,"volume":171163},{"date":"2025-08-20","open":19148,"high":19208,"low":19124,"close":19178,"volume":622420},{"date":"2025-08-21","open":19168,"high":19188,"low":19133,"close":19188,"volume":366106},{"date":"2025-08-22","open":19163,"high":19163,"low":19005,"close":19005,"volume":451673},{"date":"2025-08-25","open":19212,"high":19251,"low":19182,"close":19202,"volume":173413},{"date":"2025-08-26","open":19208,"high":19277,"low":19104,"close":19262,"volume":655353},{"date":"2025-08-27","open":19340,"high":19385,"low":19336,"close":19380,"volume":273865},{"date":"2025-08-28","open":19316,"high":19316,"low":19256,"close":19281,"volume":263737},{"date":"2025-08-29","open":19331,"high":19380,"low":19306,"close":19380,"volume":833764},{"date":"2025-09-01","open":19259,"high":19308,"low":19214,"close":19229,"volume":735614},{"date":"2025-09-02","open":19287,"high":19337,"low":19242,"close":19267,"volume":275694},{"date":"2025-09-03","open":19246,"high":19251,"low":19172,"close":19197,"volume":601212},{"date":"2025-09-04","open":19217,"high":19326,"low":19212,"close":19286,"volume":230177},{"date":"2025-09-05","open":19435,"high":19474,"low":19410,"close":19459,"volume":400411},{"date":"2025-09-08","open":19360,"high":19415,"low":19321,"close":19375,"volume":428417},{"date":"2025-09-09","open":19350,"high":19400,"low":19321,"close":19385,"volume":488367},{"date":"2025-09-10","open":19440,"high":19475,"low":19421,"close":19440,"volume":258865},{"date":"2025-09-11","open":19490,"high":19538,"low":19470,"close":19538,"volume":266913},{"date":"2025-09-12","open":19642,"high":19652,"low":19602,"close":19622,"volume":597706},{"date":"2025-09-15","open":19657,"high":19677,"low":19612,"close":19652,"volume":180340},{"date":"2025-09-16","open":19678,"high":19688,"low":19593,"close":19603,"volume":330309},{"date":"2025-09-17","open":19573,"high":19613,"low":19553,"close":19578,"volume":264586},{"date":"2025-09-18","open":19617,"high":19761,"low":19617,"close":19741,"volume":276024},{"date":"2025-09-19","open":19767,"high":19894,"low":19767,"close":19835,"volume":331964},{"date":"2025-09-22","open":19974,"high":19994,"low":19870,"close":19899,"volume":316921},{"date":"2025-09-23","open":19983,"high":20053,"low":19963,"close":20018,"volume":213788},{"date":"2025-09-24","open":19933,"high":20003,"low":19908,"close":20003,"volume":423668},{"date":"2025-09-25","open":20003,"high":20013,"low":19963,"close":19968,"volume":161983},{"date":"2025-09-26","open":19967,"high":20076,"low":19962,"close":20067,"volume":242452},{"date":"2025-09-29","open":20116,"high":20116,"low":20017,"close":20032,"volume":172961},{"date":"2025-09-30","open":20012,"high":20091,"low":19997,"close":20067,"volume":171696},{"date":"2025-10-01","open":20096,"high":20170,"low":20047,"close":20047,"volume":699489},{"date":"2025-10-02","open":20186,"high":20260,"low":20186,"close":20191,"volume":527027},{"date":"2025-10-10","open":20527,"high":20617,"low":20497,"close":20587,"volume":395023},{"date":"2025-10-13","open":20310,"high":20419,"low":20251,"close":20320,"volume":898697},{"date":"2025-10-14","open":20365,"high":20489,"low":20285,"close":20325,"volume":375236},{"date":"2025-10-15","open":20408,"high":20408,"low":20319,"close":20364,"volume":661189},{"date":"2025-10-16","open":20373,"high":20383,"low":20304,"close":20354,"volume":580011},{"date":"2025-10-17","open":20127,"high":20176,"low":20082,"close":20107,"volume":419782},{"date":"2025-10-20","open":20369,"high":20409,"low":20330,"close":20394,"volume":537677},{"date":"2025-10-21","open":20568,"high":20656,"low":20558,"close":20647,"volume":312028},{"date":"2025-10-22","open":20691,"high":20741,"low":20647,"close":20726,"volume":187244},{"date":"2025-10-23","open":20588,"high":20776,"low":20558,"close":20746,"volume":276766},{"date":"2025-10-24","open":20801,"high":20885,"low":20776,"close":20880,"volume":306152},{"date":"2025-10-27","open":21073,"high":21098,"low":20999,"close":21083,"volume":659958},{"date":"2025-10-28","open":21163,"high":21227,"low":21128,"close":21227,"volume":460117},{"date":"2025-10-29","open":21207,"high":21281,"low":21158,"close":21241,"volume":354107},{"date":"2025-10-30","open":21093,"high":21138,"low":21013,"close":21098,"volume":928250},{"date":"2025-10-31","open":21073,"high":21093,"low":20994,"close":21013,"volume":628443},{"date":"2025-11-03","open":21038,"high":21118,"low":20989,"close":21008,"volume":384034,"rsi_14":70.51,"sma_20":20622.5,"sma_60":19788.4,"sma_120":18868.28},{"date":"2025-11-04","open":21023,"high":21133,"low":20974,"close":20974,"volume":303453,"rsi_14":68.35,"sma_20":20667.8,"sma_60":19828.13,"sma_120":18901.85},{"date":"2025-11-05","open":20969,"high":21073,"low":20900,"close":21073,"volume":346007,"rsi_14":70.54,"sma_20":20719.05,"sma_60":19864.58,"sma_120":18935.92},{"date":"2025-11-06","open":21088,"high":21133,"low":21023,"close":21113,"volume":455007,"rsi_14":82.66,"sma_20":20765.15,"sma_60":19902.45,"sma_120":18968.15},{"date":"2025-11-07","open":20964,"high":21093,"low":20930,"close":21093,"volume":202255,"rsi_14":77.45,"sma_20":20790.4,"sma_60":19940.07,"sma_120":18996.76},{"date":"2025-11-10","open":21147,"high":21211,"low":21072,"close":21127,"volume":344288,"rsi_14":72.8,"sma_20":20830.8,"sma_60":19976.93,"sma_120":19023.61},{"date":"2025-11-11","open":21370,"high":21543,"low":21365,"close":21474,"volume":316764,"rsi_14":78.31,"sma_20":20888.3,"sma_60":20017.53,"sma_120":19056.31},{"date":"2025-11-12","open":21485,"high":21653,"low":21480,"close":21613,"volume":397352,"rsi_14":80.08,"sma_20":20950.7,"sma_60":20060.77,"sma_120":19089.83},{"date":"2025-11-13","open":21612,"high":21742,"low":21582,"close":21672,"volume":210480,"rsi_14":79.01,"sma_20":21016.6,"sma_60":20103.85,"sma_120":19123.31},{"date":"2025-11-14","open":21341,"high":21371,"low":21004,"close":21093,"volume":593442,"rsi_14":50.29,"sma_20":21065.9,"sma_60":20136.37,"sma_120":19151.51},{"date":"2025-11-17","open":21057,"high":21221,"low":21057,"close":21182,"volume":260756,"rsi_14":48.7,"sma_20":21105.35,"sma_60":20170.22,"sma_120":19181.65},{"date":"2025-11-18","open":21003,"high":21077,"low":20864,"close":20899,"volume":335712,"rsi_14":41.3,"sma_20":21118.0,"sma_60":20198.6,"sma_120":19211.69},{"date":"2025-11-19","open":20785,"high":20899,"low":20750,"close":20805,"volume":269888,"rsi_14":42.36,"sma_20":21122.0,"sma_60":20225.75,"sma_120":19241.93},{"date":"2025-11-20","open":21173,"high":21266,"low":21133,"close":21212,"volume":223217,"rsi_14":54.46,"sma_20":21145.3,"sma_60":20259.5,"sma_120":19275.77},{"date":"2025-11-21","open":20726,"high":20806,"low":20701,"close":20781,"volume":469525,"rsi_14":45.73,"sma_20":21140.35,"sma_60":20289.12,"sma_120":19305.43},{"date":"2025-11-24","open":20969,"high":21073,"low":20905,"close":21068,"volume":150144,"rsi_14":51.62,"sma_20":21139.6,"sma_60":20320.22,"sma_120":19335.47},{"date":"2025-11-25","open":21266,"high":21281,"low":21183,"close":21207,"volume":214485,"rsi_14":52.27,"sma_20":21138.6,"sma_60":20352.65,"sma_120":19365.32},{"date":"2025-11-26","open":21290,"high":21399,"low":21206,"close":21380,"volume":383201,"rsi_14":54.35,"sma_20":21145.6,"sma_60":20386.0,"sma_120":19398.17},{"date":"2025-11-27","open":21489,"high":21524,"low":21405,"close":21454,"volume":311199,"rsi_14":58.34,"sma_20":21173.15,"sma_60":20425.47,"sma_120":19434.58},{"date":"2025-11-28","open":21454,"high":21613,"low":21430,"close":21613,"volume":298890,"rsi_14":59.85,"sma_20":21212.95,"sma_60":20465.95,"sma_120":19470.36},{"date":"2025-12-01","open":21588,"high":21588,"low":21469,"close":21504,"volume":324893,"rsi_14":53.48,"sma_20":21247.5,"sma_60":20506.33,"sma_120":19506.44},{"date":"2025-12-02","open":21529,"high":21583,"low":21474,"close":21484,"volume":219813,"rsi_14":51.06,"sma_20":21282.75,"sma_60":20546.55,"sma_120":19542.08},{"date":"2025-12-03","open":21558,"high":21648,"low":21539,"close":21598,"volume":223366,"rsi_14":51.92,"sma_20":21318.8,"sma_60":20589.83,"sma_120":19577.31},{"date":"2025-12-04","open":21598,"high":21727,"low":21583,"close":21722,"volume":215955,"rsi_14":65.28,"sma_20":21359.1,"sma_60":20633.72,"sma_120":19612.18},{"date":"2025-12-05","open":21727,"high":21767,"low":21697,"close":21707,"volume":419263,"rsi_14":63.72,"sma_20":21399.65,"sma_60":20674.47,"sma_120":19649.03},{"date":"2025-12-08","open":21757,"high":21772,"low":21687,"close":21712,"volume":405334,"rsi_14":71.48,"sma_20":21438.7,"sma_60":20716.7,"sma_120":19685.99},{"date":"2025-12-09","open":21682,"high":21702,"low":21658,"close":21692,"volume":201476,"rsi_14":73.8,"sma_20":21459.4,"sma_60":20758.43,"sma_120":19722.43},{"date":"2025-12-10","open":21633,"high":21667,"low":21593,"close":21653,"volume":243829,"rsi_14":66.68,"sma_20":21471.2,"sma_60":20798.6,"sma_120":19758.21},{"date":"2025-12-11","open":21682,"high":21692,"low":21573,"close":21628,"volume":342928,"rsi_14":84.7,"sma_20":21478.75,"sma_60":20836.72,"sma_120":19793.36},{"date":"2025-12-12","open":21816,"high":21895,"low":21811,"close":21895,"volume":207151,"rsi_14":84.52,"sma_20":21528.8,"sma_60":20877.92,"sma_120":19830.63},{"date":"2025-12-15","open":21692,"high":21752,"low":21653,"close":21663,"volume":323559,"rsi_14":70.61,"sma_20":21562.6,"sma_60":20914.7,"sma_120":19867.06},{"date":"2025-12-16","open":21529,"high":21549,"low":21440,"close":21544,"volume":224602,"rsi_14":61.71,"sma_20":21604.55,"sma_60":20950.32,"sma_120":19900.97},{"date":"2025-12-17","open":21544,"high":21663,"low":21514,"close":21663,"volume":240223,"rsi_14":57.61,"sma_20":21657.2,"sma_60":20988.35,"sma_120":19935.22},{"date":"2025-12-18","open":21385,"high":21445,"low":21337,"close":21415,"volume":351570,"rsi_14":43.2,"sma_20":21677.05,"sma_60":21019.48,"sma_120":19966.99},{"date":"2025-12-19","open":21509,"high":21583,"low":21479,"close":21529,"volume":254355,"rsi_14":50.85,"sma_20":21724.2,"sma_60":21050.98,"sma_120":20000.08},{"date":"2025-12-22","open":21747,"high":21831,"low":21737,"close":21811,"volume":287218,"rsi_14":59.48,"sma_20":21771.25,"sma_60":21086.17,"sma_120":20034.3},{"date":"2025-12-23","open":21881,"high":21970,"low":21876,"close":21950,"volume":354658,"rsi_14":60.06,"sma_20":21818.35,"sma_60":21121.68,"sma_120":20069.32},{"date":"2025-12-24","open":21990,"high":21990,"low":21573,"close":21573,"volume":517443,"rsi_14":46.29,"sma_20":21837.75,"sma_60":21151.12,"sma_120":20100.75},{"date":"2025-12-26","open":21598,"high":21727,"low":21331,"close":21514,"volume":345444,"rsi_14":45.28,"sma_20":21840.75,"sma_60":21180.13,"sma_120":20130.83},{"date":"2025-12-29","open":21486,"high":21501,"low":21352,"close":21352,"volume":443761,"rsi_14":40.43,"sma_20":21823.75,"sma_60":21203.48,"sma_120":20158.38},{"date":"2025-12-30","open":21297,"high":21421,"low":21232,"close":21421,"volume":259001,"rsi_14":42.55,"sma_20":21815.75,"sma_60":21228.58,"sma_120":20185.59},{"date":"2026-01-02","open":21272,"high":21382,"low":21252,"close":21367,"volume":619108,"rsi_14":42.28,"sma_20":21806.0,"sma_60":21252.18,"sma_120":20211.93},{"date":"2026-01-05","open":21367,"high":21431,"low":21357,"close":21357,"volume":597644,"rsi_14":42.55,"sma_20":21790.0,"sma_60":21275.95,"sma_120":20238.53},{"date":"2026-01-06","open":21451,"high":21541,"low":21451,"close":21511,"volume":303442,"rsi_14":39.6,"sma_20":21775.5,"sma_60":21299.92,"sma_120":20266.08},{"date":"2026-01-07","open":21665,"high":21680,"low":21615,"close":21615,"volume":478544,"rsi_14":47.03,"sma_20":21767.0,"sma_60":21319.02,"sma_120":20294.29},{"date":"2026-01-08","open":21600,"high":21615,"low":21506,"close":21526,"volume":315476,"rsi_14":47.71,"sma_20":21753.75,"sma_60":21341.08,"sma_120":20320.7},{"date":"2026-01-09","open":21625,"high":21735,"low":21620,"close":21715,"volume":254363,"rsi_14":49.42,"sma_20":21751.0,"sma_60":21366.23,"sma_120":20349.07},{"date":"2026-01-12","open":21844,"high":21904,"low":21750,"close":21884,"volume":355389,"rsi_14":59.56,"sma_20":21758.75,"sma_60":21393.55,"sma_120":20377.39},{"date":"2026-01-13","open":21973,"high":22113,"low":21973,"close":22103,"volume":401565,"rsi_14":61.52,"sma_20":21778.75,"sma_60":21424.7,"sma_120":20408.42},{"date":"2026-01-14","open":22103,"high":22152,"low":22078,"close":22093,"volume":362542,"rsi_14":55.41,"sma_20":21784.75,"sma_60":21459.82,"sma_120":20437.6},{"date":"2026-01-15","open":21824,"high":21958,"low":21804,"close":21944,"volume":510288,"rsi_14":47.77,"sma_20":21795.0,"sma_60":21487.65,"sma_120":20464.42},{"date":"2026-01-16","open":21968,"high":22098,"low":21968,"close":22083,"volume":354245,"rsi_14":63.06,"sma_20":21818.25,"sma_60":21513.6,"sma_120":20492.98},{"date":"2026-01-19","open":21889,"high":21894,"low":21789,"close":21824,"volume":475337,"rsi_14":56.3,"sma_20":21822.5,"sma_60":21533.9,"sma_120":20519.58},{"date":"2026-01-20","open":21804,"high":21874,"low":21769,"close":21794,"volume":317561,"rsi_14":63.44,"sma_20":21837.75,"sma_60":21553.37,"sma_120":20546.26},{"date":"2026-01-21","open":21640,"high":21690,"low":21526,"close":21585,"volume":557927,"rsi_14":54.6,"sma_20":21836.75,"sma_60":21567.1,"sma_120":20571.68},{"date":"2026-01-22","open":21750,"high":21834,"low":21715,"close":21760,"volume":503661,"rsi_14":60.31,"sma_20":21830.25,"sma_60":21580.37,"sma_120":20597.0},{"date":"2026-01-23","open":21760,"high":21879,"low":21760,"close":21854,"volume":368597,"rsi_14":62.5,"sma_20":21821.5,"sma_60":21592.82,"sma_120":20621.67},{"date":"2026-01-26","open":21416,"high":21501,"low":21342,"close":21416,"volume":535036,"rsi_14":47.92,"sma_20":21809.75,"sma_60":21597.7,"sma_120":20642.12},{"date":"2026-01-27","open":21660,"high":21730,"low":21635,"close":21655,"volume":410387,"rsi_14":50.83,"sma_20":21813.0,"sma_60":21608.97,"sma_120":20665.9},{"date":"2026-01-28","open":21541,"high":21566,"low":21382,"close":21446,"volume":521327,"rsi_14":48.43,"sma_20":21817.75,"sma_60":21618.15,"sma_120":20686.45},{"date":"2026-01-29","open":21441,"high":21466,"low":21347,"close":21451,"volume":447851,"rsi_14":44.37,"sma_20":21819.25,"sma_60":21627.5,"sma_120":20707.95},{"date":"2026-01-30","open":21451,"high":21506,"low":21402,"close":21431,"volume":454021,"rsi_14":39.68,"sma_20":21822.5,"sma_60":21637.08,"sma_120":20732.61},{"date":"2026-02-02","open":21576,"high":21710,"low":21481,"close":21581,"volume":380830,"rsi_14":37.7,"sma_20":21833.75,"sma_60":21647.52,"sma_120":20756.05},{"date":"2026-02-03","open":21819,"high":21839,"low":21760,"close":21760,"volume":253348,"rsi_14":42.73,"sma_20":21846.25,"sma_60":21660.28,"sma_120":20781.37},{"date":"2026-02-04","open":21600,"high":21645,"low":21576,"close":21620,"volume":288364,"rsi_14":42.92,"sma_20":21846.5,"sma_60":21671.05,"sma_120":20805.56},{"date":"2026-02-05","open":21650,"high":21760,"low":21630,"close":21755,"volume":371587,"rsi_14":42.79,"sma_20":21858.0,"sma_60":21683.48,"sma_120":20830.21},{"date":"2026-02-06","open":21402,"high":21491,"low":21322,"close":21481,"volume":493324,"rsi_14":42.52,"sma_20":21846.25,"sma_60":21685.55,"sma_120":20851.54},{"date":"2026-02-09","open":21904,"high":21944,"low":21794,"close":21794,"volume":412744,"rsi_14":50.0,"sma_20":21841.75,"sma_60":21690.57,"sma_120":20875.67},{"date":"2026-02-10","open":21839,"high":21894,"low":21760,"close":21864,"volume":232490,"rsi_14":55.71,"sma_20":21829.75,"sma_60":21695.75,"sma_120":20899.8},{"date":"2026-02-11","open":21849,"high":21849,"low":21715,"close":21715,"volume":214828,"rsi_14":49.07,"sma_20":21810.75,"sma_60":21708.1,"sma_120":20922.23},{"date":"2026-02-12","open":21655,"high":21690,"low":21561,"close":21630,"volume":330859,"rsi_14":45.34,"sma_20":21795.0,"sma_60":21717.53,"sma_120":20943.88},{"date":"2026-02-13","open":21242,"high":21297,"low":21193,"close":21218,"volume":795950,"rsi_14":45.82,"sma_20":21751.5,"sma_60":21724.77,"sma_120":20961.68},{"date":"2026-02-19","open":21496,"high":21546,"low":21471,"close":21471,"volume":319924,"rsi_14":46.15,"sma_20":21733.75,"sma_60":21737.82,"sma_120":20981.78},{"date":"2026-02-20","open":21456,"high":21466,"low":21426,"close":21456,"volume":224725,"rsi_14":50.23,"sma_20":21716.75,"sma_60":21743.85,"sma_120":21001.67},{"date":"2026-02-23","open":21416,"high":21416,"low":21277,"close":21297,"volume":334833,"rsi_14":46.72,"sma_20":21702.25,"sma_60":21754.4,"sma_120":21021.76},{"date":"2026-02-24","open":21297,"high":21377,"low":21282,"close":21297,"volume":288613,"rsi_14":47.12,"sma_20":21679.0,"sma_60":21760.17,"sma_120":21040.19},{"date":"2026-02-25","open":21382,"high":21426,"low":21213,"close":21232,"volume":560203,"rsi_14":42.26,"sma_20":21647.75,"sma_60":21762.53,"sma_120":21057.59},{"date":"2026-02-26","open":21302,"high":21377,"low":21198,"close":21312,"volume":2594058,"rsi_14":39.58,"sma_20":21642.5,"sma_60":21763.33,"sma_120":21074.67},{"date":"2026-02-27","open":21237,"high":21347,"low":21218,"close":21332,"volume":1056912,"rsi_14":42.89,"sma_20":21626.25,"sma_60":21760.0,"sma_120":21092.73},{"date":"2026-03-03","open":21615,"high":21650,"low":21506,"close":21551,"volume":616599,"rsi_14":41.92,"sma_20":21625.55,"sma_60":21755.68,"sma_120":21110.82},{"date":"2026-03-04","open":21625,"high":21710,"low":21516,"close":21551,"volume":995237,"rsi_14":48.58,"sma_20":21624.6,"sma_60":21753.2,"sma_120":21129.77},{"date":"2026-03-05","open":21690,"high":21720,"low":21551,"close":21650,"volume":223883,"rsi_14":41.25,"sma_20":21629.6,"sma_60":21752.7,"sma_120":21149.62},{"date":"2026-03-06","open":21755,"high":21809,"low":21655,"close":21740,"volume":178627,"rsi_14":42.02,"sma_20":21631.6,"sma_60":21751.78,"sma_120":21170.81},{"date":"2026-03-09","open":21278,"high":21392,"low":21199,"close":21392,"volume":368231,"rsi_14":37.2,"sma_20":21607.15,"sma_60":21742.97,"sma_120":21188.34},{"date":"2026-03-10","open":21421,"high":21560,"low":21386,"close":21481,"volume":336531,"rsi_14":42.27,"sma_20":21594.2,"sma_60":21735.9,"sma_120":21205.18},{"date":"2026-03-11","open":21531,"high":21615,"low":21426,"close":21476,"volume":436428,"rsi_14":55.3,"sma_20":21574.25,"sma_60":21728.67,"sma_120":21222.68},{"date":"2026-03-12","open":21456,"high":21491,"low":21372,"close":21446,"volume":418959,"rsi_14":43.48,"sma_20":21566.55,"sma_60":21721.27,"sma_120":21239.85},{"date":"2026-03-13","open":21441,"high":21516,"low":21377,"close":21501,"volume":255271,"rsi_14":46.77,"sma_20":21545.85,"sma_60":21715.45,"sma_120":21257.03},{"date":"2026-03-16","open":21476,"high":21531,"low":21401,"close":21521,"volume":192235,"rsi_14":55.28,"sma_20":21522.65,"sma_60":21710.38,"sma_120":21273.55},{"date":"2026-03-17","open":21516,"high":21526,"low":21436,"close":21456,"volume":182767,"rsi_14":51.92,"sma_20":21503.7,"sma_60":21699.73,"sma_120":21288.83},{"date":"2026-03-18","open":21486,"high":21620,"low":21481,"close":21590,"volume":518186,"rsi_14":60.54,"sma_20":21495.7,"sma_60":21695.23,"sma_120":21304.97},{"date":"2026-03-19","open":21462,"high":21462,"low":21368,"close":21402,"volume":431682,"rsi_14":48.84,"sma_20":21499.0,"sma_60":21689.58,"sma_120":21319.95},{"date":"2026-03-20","open":21262,"high":21396,"low":21212,"close":21372,"volume":209820,"rsi_14":46.89,"sma_20":21488.1,"sma_60":21681.45,"sma_120":21334.9},{"date":"2026-03-23","open":21006,"high":21101,"low":20966,"close":21101,"volume":848141,"rsi_14":35.52,"sma_20":21467.0,"sma_60":21673.83,"sma_120":21346.66},{"date":"2026-03-24","open":21141,"high":21170,"low":21026,"close":21096,"volume":594015,"rsi_14":35.39,"sma_20":21453.65,"sma_60":21664.22,"sma_120":21357.6},{"date":"2026-03-25","open":21165,"high":21305,"low":21165,"close":21260,"volume":259356,"rsi_14":38.3,"sma_20":21448.5,"sma_60":21652.58,"sma_120":21369.38},{"date":"2026-03-26","open":21260,"high":21373,"low":21260,"close":21299,"volume":148970,"rsi_14":36.08,"sma_20":21448.6,"sma_60":21639.28,"sma_120":21380.48},{"date":"2026-03-27","open":21121,"high":21155,"low":21011,"close":21151,"volume":180846,"rsi_14":42.13,"sma_20":21437.25,"sma_60":21629.83,"sma_120":21390.47},{"date":"2026-03-30","open":20633,"high":20857,"low":20539,"close":20802,"volume":272193,"rsi_14":28.42,"sma_20":21407.45,"sma_60":21615.57,"sma_120":21397.85},{"date":"2026-03-31","open":20703,"high":21141,"low":20663,"close":21056,"volume":302485,"rsi_14":39.19,"sma_20":21385.3,"sma_60":21609.53,"sma_120":21406.51},{"date":"2026-04-01","open":21240,"high":21280,"low":21160,"close":21220,"volume":165077,"rsi_14":45.29,"sma_20":21371.4,"sma_60":21605.08,"sma_120":21416.83},{"date":"2026-04-02","open":21349,"high":21394,"low":21195,"close":21205,"volume":309998,"rsi_14":43.24,"sma_20":21351.8,"sma_60":21601.3,"sma_120":21426.74},{"date":"2026-04-03","open":21411,"high":21451,"low":21322,"close":21327,"volume":114896,"rsi_14":44.78,"sma_20":21331.2,"sma_60":21598.85,"sma_120":21437.4},{"date":"2026-04-06","open":21275,"high":21369,"low":21275,"close":21320,"volume":125925,"rsi_14":47.73,"sma_20":21330.3,"sma_60":21594.57,"sma_120":21447.24},{"date":"2026-04-07","open":21399,"high":21433,"low":21285,"close":21320,"volume":156295,"rsi_14":43.59,"sma_20":21324.9,"sma_60":21588.53,"sma_120":21453.78},{"date":"2026-04-08","open":21534,"high":21564,"low":21444,"close":21504,"volume":441702,"rsi_14":54.62,"sma_20":21328.95,"sma_60":21587.07,"sma_120":21464.08},{"date":"2026-04-09","open":21578,"high":21638,"low":21523,"close":21603,"volume":195005,"rsi_14":58.1,"sma_20":21339.5,"sma_60":21584.1,"sma_120":21475.17},{"date":"2026-04-10","open":21619,"high":21777,"low":21619,"close":21757,"volume":308863,"rsi_14":69.42,"sma_20":21355.0,"sma_60":21580.87,"sma_120":21487.21},{"date":"2026-04-13","open":21718,"high":21748,"low":21639,"close":21718,"volume":271945,"rsi_14":68.02,"sma_20":21367.5,"sma_60":21573.3,"sma_120":21499.0},{"date":"2026-04-14","open":21902,"high":22016,"low":21887,"close":21951,"volume":310788,"rsi_14":69.28,"sma_20":21395.0,"sma_60":21569.82,"sma_120":21514.82},{"date":"2026-04-15","open":22057,"high":22126,"low":22057,"close":22116,"volume":365225,"rsi_14":71.26,"sma_20":21424.0,"sma_60":21571.57,"sma_120":21529.61},{"date":"2026-04-16","open":22275,"high":22354,"low":22205,"close":22344,"volume":369373,"rsi_14":79.85,"sma_20":21473.95,"sma_60":21574.82,"sma_120":21544.21},{"date":"2026-04-17","open":22454,"high":22484,"low":22410,"close":22474,"volume":271175,"rsi_14":96.92,"sma_20":21531.8,"sma_60":21584.55,"sma_120":21559.22},{"date":"2026-04-20","open":22499,"high":22528,"low":22420,"close":22528,"volume":451648,"rsi_14":96.53,"sma_20":21603.35,"sma_60":21595.7,"sma_120":21574.53},{"date":"2026-04-21","open":22548,"high":22583,"low":22514,"close":22533,"volume":240355,"rsi_14":96.14,"sma_20":21675.4,"sma_60":21610.43,"sma_120":21588.77},{"date":"2026-04-22","open":22603,"high":22638,"low":22543,"close":22578,"volume":345379,"rsi_14":97.25,"sma_20":21741.5,"sma_60":21623.0,"sma_120":21601.68},{"date":"2026-04-23","open":22673,"high":22683,"low":22578,"close":22673,"volume":376870,"rsi_14":97.3,"sma_20":21810.35,"sma_60":21635.57,"sma_120":21614.19},{"date":"2026-04-24","open":22707,"high":22757,"low":22673,"close":22737,"volume":512135,"rsi_14":97.34,"sma_20":21889.9,"sma_60":21656.55,"sma_120":21627.12},{"date":"2026-04-27","open":22737,"high":22787,"low":22673,"close":22713,"volume":299898,"rsi_14":95.74,"sma_20":21985.65,"sma_60":21673.12,"sma_120":21641.04},{"date":"2026-04-28","open":22792,"high":22822,"low":22727,"close":22757,"volume":181315,"rsi_14":95.31,"sma_20":22070.95,"sma_60":21693.93,"sma_120":21656.04},{"date":"2026-04-29","open":22657,"high":22792,"low":22657,"close":22777,"volume":560425,"rsi_14":95.03,"sma_20":22149.0,"sma_60":21715.0,"sma_120":21671.25},{"date":"2026-04-30","open":22911,"high":22946,"low":22683,"close":22717,"volume":582657,"rsi_14":89.69,"sma_20":22224.8,"sma_60":21735.4,"sma_120":21686.24},{"date":"2026-05-04","open":22917,"high":22977,"low":22832,"close":22832,"volume":277117,"rsi_14":93.4,"sma_20":22302.8,"sma_60":21755.2,"sma_120":21701.36},{"date":"2026-05-06","open":22972,"high":22976,"low":22773,"close":22852,"volume":407598,"rsi_14":92.07,"sma_20":22379.55,"sma_60":21772.33,"sma_120":21716.31},{"date":"2026-05-07","open":22931,"high":23086,"low":22921,"close":23086,"volume":342937,"rsi_14":92.56,"sma_20":22468.05,"sma_60":21795.72,"sma_120":21733.38},{"date":"2026-05-08","open":23076,"high":23334,"low":23051,"close":23334,"volume":298057,"rsi_14":92.69,"sma_20":22559.8,"sma_60":21821.0,"sma_120":21752.24},{"date":"2026-05-11","open":23381,"high":23566,"low":23366,"close":23511,"volume":445380,"rsi_14":92.63,"sma_20":22652.55,"sma_60":21852.87,"sma_120":21769.21},{"date":"2026-05-12","open":23602,"high":23781,"low":23597,"close":23781,"volume":616351,"rsi_14":93.78,"sma_20":22751.05,"sma_60":21883.97,"sma_120":21787.27},{"date":"2026-05-13","open":23810,"high":23985,"low":23810,"close":23885,"volume":330989,"rsi_14":94.21,"sma_20":22856.8,"sma_60":21915.65,"sma_120":21805.7},{"date":"2026-05-14","open":23961,"high":24085,"low":23961,"close":24050,"volume":314936,"rsi_14":94.64,"sma_20":22959.0,"sma_60":21952.57,"sma_120":21830.33},{"date":"2026-05-15","open":24185,"high":24300,"low":24165,"close":24165,"volume":452442,"rsi_14":94.71,"sma_20":23058.75,"sma_60":21992.82,"sma_120":21855.17},{"date":"2026-05-18","open":23960,"high":23985,"low":23845,"close":23855,"volume":499083,"rsi_14":78.7,"sma_20":23131.55,"sma_60":22034.83,"sma_120":21879.8},{"date":"2026-05-19","open":23921,"high":24080,"low":23901,"close":24070,"volume":280866,"rsi_14":81.9,"sma_20":23208.6,"sma_60":22076.17,"sma_120":21906.99},{"date":"2026-05-20","open":23990,"high":24039,"low":23900,"close":23975,"volume":315860,"rsi_14":77.83,"sma_20":23278.2,"sma_60":22116.18,"sma_120":21930.02},{"date":"2026-05-21","open":23981,"high":24200,"low":23966,"close":24170,"volume":417697,"rsi_14":79.53,"sma_20":23357.25,"sma_60":22162.1,"sma_120":21958.25},{"date":"2026-05-22","open":24225,"high":24514,"low":24225,"close":24494,"volume":318895,"rsi_14":84.05,"sma_20":23450.25,"sma_60":22213.42,"sma_120":21986.79},{"date":"2026-05-26","open":24634,"high":24636,"low":24454,"close":24464,"volume":416052,"rsi_14":82.27,"sma_20":23537.0,"sma_60":22265.32,"sma_120":22013.92},{"date":"2026-05-27","open":24479,"high":24504,"low":24360,"close":24424,"volume":503923,"rsi_14":80.79,"sma_20":23618.5,"sma_60":22315.22,"sma_120":22039.28},{"date":"2026-05-28","open":24454,"high":24554,"low":24389,"close":24409,"volume":427410,"rsi_14":78.23,"sma_20":23700.5,"sma_60":22364.53,"sma_120":22062.27},{"date":"2026-05-29","open":24428,"high":24683,"low":24428,"close":24683,"volume":265808,"rsi_14":78.48,"sma_20":23794.0,"sma_60":22416.75,"sma_120":22086.22},{"date":"2026-06-01","open":24728,"high":24947,"low":24668,"close":24738,"volume":557563,"rsi_14":77.85,"sma_20":23889.25,"sma_60":22469.88,"sma_120":22111.54},{"date":"2026-06-02","open":24712,"high":24827,"low":24633,"close":24802,"volume":452271,"rsi_14":76.29,"sma_20":23993.7,"sma_60":22523.43,"sma_120":22138.07},{"date":"2026-06-04","open":24802,"high":24866,"low":24732,"close":24861,"volume":369289,"rsi_14":75.76,"sma_20":24095.45,"sma_60":22576.48,"sma_120":22164.13},{"date":"2026-06-05","open":25040,"high":25219,"low":24951,"close":25070,"volume":703502,"rsi_14":76.3,"sma_20":24206.7,"sma_60":22638.85,"sma_120":22190.91},{"date":"2026-06-08","open":24742,"high":24841,"low":24463,"close":24513,"volume":368905,"rsi_14":58.17,"sma_20":24278.25,"sma_60":22690.4,"sma_120":22213.15},{"date":"2026-06-09","open":24433,"high":24458,"low":24195,"close":24240,"volume":412813,"rsi_14":59.0,"sma_20":24323.65,"sma_60":22737.47,"sma_120":22233.07},{"date":"2026-06-10","open":24250,"high":24294,"low":24105,"close":24240,"volume":288302,"rsi_14":55.1,"sma_20":24363.05,"sma_60":22785.03,"sma_120":22253.15},{"date":"2026-06-11","open":23852,"high":24080,"low":23777,"close":24080,"volume":674696,"rsi_14":53.53,"sma_20":24381.0,"sma_60":22829.02,"sma_120":22272.23},{"date":"2026-06-12","open":24245,"high":24328,"low":24230,"close":24250,"volume":535804,"rsi_14":53.05,"sma_20":24402.2,"sma_60":22875.5,"sma_120":22292.94},{"date":"2026-06-15","open":24453,"high":24623,"low":24403,"close":24618,"volume":290976,"rsi_14":52.74,"sma_20":24430.65,"sma_60":22928.22,"sma_120":22313.97},{"date":"2026-06-16","open":24738,"high":24817,"low":24688,"close":24728,"volume":262099,"rsi_14":55.61,"sma_20":24458.85,"sma_60":22980.53,"sma_120":22337.88},{"date":"2026-06-17","open":24643,"high":24713,"low":24578,"close":24658,"volume":178018,"rsi_14":54.91,"sma_20":24499.0,"sma_60":23034.83,"sma_120":22362.21},{"date":"2026-06-18","open":24658,"high":24723,"low":24573,"close":24713,"volume":265104,"rsi_14":56.27,"sma_20":24531.2,"sma_60":23090.53,"sma_120":22385.99},{"date":"2026-06-19","open":24846,"high":24896,"low":24633,"close":24638,"volume":258136,"rsi_14":50.35,"sma_20":24567.35,"sma_60":23149.63,"sma_120":22411.73},{"date":"2026-06-22","open":24699,"high":24923,"low":24684,"close":24923,"volume":315606,"rsi_14":53.93,"sma_20":24605.0,"sma_60":23212.55,"sma_120":22438.38},{"date":"2026-06-23","open":24892,"high":24922,"low":24583,"close":24638,"volume":255778,"rsi_14":45.52,"sma_20":24612.25,"sma_60":23268.0,"sma_120":22460.29},{"date":"2026-06-24","open":24518,"high":24683,"low":24483,"close":24648,"volume":306576,"rsi_14":44.41,"sma_20":24621.5,"sma_60":23322.95,"sma_120":22481.12},{"date":"2026-06-25","open":24709,"high":24828,"low":24674,"close":24763,"volume":216312,"rsi_14":42.14,"sma_20":24638.45,"sma_60":23382.28,"sma_120":22506.06},{"date":"2026-06-26","open":24598,"high":24652,"low":24249,"close":24324,"volume":294545,"rsi_14":45.65,"sma_20":24637.25,"sma_60":23441.13,"sma_120":22528.35},{"date":"2026-06-29","open":24580,"high":24730,"low":24500,"close":24715,"volume":245415,"rsi_14":59.31,"sma_20":24638.8,"sma_60":23501.25,"sma_120":22555.39},{"date":"2026-06-30","open":24785,"high":24970,"low":24785,"close":24970,"volume":209013,"rsi_14":63.49,"sma_20":24650.35,"sma_60":23562.87,"sma_120":22583.97},{"date":"2026-07-01","open":25120,"high":25290,"low":25090,"close":25185,"volume":358062,"rsi_14":70.58,"sma_20":24666.45,"sma_60":23628.32,"sma_120":22614.81},{"date":"2026-07-02","open":25125,"high":25245,"low":25095,"close":25185,"volume":339089,"rsi_14":68.47,"sma_20":24679.55,"sma_60":23692.6,"sma_120":22645.72},{"date":"2026-07-03","open":25038,"high":25083,"low":24789,"close":24789,"volume":245283,"rsi_14":54.82,"sma_20":24665.4,"sma_60":23750.55,"sma_120":22672.56},{"date":"2026-07-06","open":24938,"high":25003,"low":24769,"close":24839,"volume":136459,"rsi_14":53.66,"sma_20":24681.7,"sma_60":23809.33,"sma_120":22698.93},{"date":"2026-07-07","open":24848,"high":24933,"low":24699,"close":24814,"volume":150085,"rsi_14":54.72,"sma_20":24710.45,"sma_60":23864.63,"sma_120":22725.85},{"date":"2026-07-08","open":24609,"high":24619,"low":24270,"close":24270,"volume":184190,"rsi_14":43.09,"sma_20":24711.95,"sma_60":23909.18,"sma_120":22746.64},{"date":"2026-07-09","open":24270,"high":24439,"low":24200,"close":24395,"volume":157670,"rsi_14":45.78,"sma_20":24727.7,"sma_60":23953.25,"sma_120":22767.06},{"date":"2026-07-10","open":24530,"high":24630,"low":24396,"close":24440,"volume":195283,"rsi_14":42.2,"sma_20":24737.2,"sma_60":23998.73,"sma_120":22786.02},{"date":"2026-07-13","open":24440,"high":24580,"low":24431,"close":24495,"volume":192032,"rsi_14":48.31,"sma_20":24734.0,"sma_60":24041.22,"sma_120":22805.52},{"date":"2026-07-14","open":24300,"high":24315,"low":24055,"close":24255,"volume":179614,"rsi_14":43.84,"sma_20":24713.3,"sma_60":24076.97,"sma_120":22824.27},{"date":"2026-07-15","open":24280,"high":24400,"low":24255,"close":24280,"volume":162125,"rsi_14":41.94,"sma_20":24697.35,"sma_60":24109.3,"sma_120":22842.06},{"date":"2026-07-16","open":24290,"high":24400,"low":24210,"close":24210,"volume":212972,"rsi_14":47.52,"sma_20":24675.15,"sma_60":24138.32,"sma_120":22861.43},{"date":"2026-07-20","open":24045,"high":24115,"low":23796,"close":23806,"volume":231882,"rsi_14":32.22,"sma_20":24633.45,"sma_60":24159.67,"sma_120":22877.68},{"date":"2026-07-21","open":23737,"high":23842,"low":23717,"close":23787,"volume":160944,"rsi_14":23.9,"sma_20":24579.55,"sma_60":24180.6,"sma_120":22895.52},{"date":"2026-07-22","open":23986,"high":24040,"low":23946,"close":23946,"volume":207481,"rsi_14":21.9,"sma_20":24547.85,"sma_60":24203.45,"sma_120":22913.22},{"date":"2026-07-23","open":23917,"high":23932,"low":23697,"close":23727,"volume":269462,"rsi_14":19.83,"sma_20":24504.65,"sma_60":24221.05,"sma_120":22928.31},{"date":"2026-07-24","open":23641,"high":23651,"low":23397,"close":23462,"volume":206195,"rsi_14":20.44,"sma_20":24442.5,"sma_60":24233.15,"sma_120":22944.85},{"date":"2026-07-27","open":23553,"high":23742,"low":23528,"close":23742,"volume":549306,"rsi_14":27.82,"sma_20":24413.25,"sma_60":24250.33,"sma_120":22961.72},{"date":"2026-07-28","open":23563,"high":23598,"low":23313,"close":23363,"volume":228067,"rsi_14":24.34,"sma_20":24348.5,"sma_60":24260.43,"sma_120":22977.18},{"date":"2026-07-29","open":23433,"high":23533,"low":23069,"close":23228,"volume":207221,"rsi_14":28.45,"sma_20":24264.25,"sma_60":24267.95,"sma_120":22991.47},{"date":"2026-07-30","open":22898,"high":23018,"low":22749,"close":22749,"volume":182883,"rsi_14":20.32,"sma_20":24145.25,"sma_60":24268.47,"sma_120":23001.93},{"date":"2026-07-31","open":22943,"high":23282,"low":22943,"close":23073,"volume":244307,"rsi_14":27.61,"sma_20":24042.5,"sma_60":24272.5,"sma_120":23013.85},{"date":"2026-08-03","open":23308,"high":23363,"low":23218,"close":23278,"volume":292375,"rsi_14":31.0,"sma_20":23966.75,"sma_60":24279.62,"sma_120":23025.97},{"date":"2026-08-04","open":23522,"high":23592,"low":23362,"close":23582,"volume":322759,"rsi_14":39.69,"sma_20":23903.75,"sma_60":24287.9,"sma_120":23041.81},{"date":"2026-08-05","open":23936,"high":23971,"low":23826,"close":23901,"volume":274867,"rsi_14":44.68,"sma_20":23858.0,"sma_60":24297.37,"sma_120":23059.18},{"date":"2026-08-06","open":23771,"high":23806,"low":23617,"close":23791,"volume":238188,"rsi_14":44.18,"sma_20":23834.0,"sma_60":24303.0,"sma_120":23077.93},{"date":"2026-08-07","open":23772,"high":23792,"low":23607,"close":23607,"volume":129454,"rsi_14":47.05,"sma_20":23794.5,"sma_60":24301.07,"sma_120":23092.52},{"date":"2026-08-10","open":23607,"high":23807,"low":23563,"close":23787,"volume":145785,"rsi_14":50.0,"sma_20":23761.75,"sma_60":24300.38,"sma_120":23108.02},{"date":"2026-08-11","open":23727,"high":23792,"low":23682,"close":23732,"volume":114892,"rsi_14":46.88,"sma_20":23723.5,"sma_60":24296.05,"sma_120":23124.31},{"date":"2026-08-12","open":23637,"high":23697,"low":23578,"close":23662,"volume":1088393,"rsi_14":49.01,"sma_20":23693.75,"sma_60":24288.63,"sma_120":23140.72},{"date":"2026-08-13","open":23681,"high":23806,"low":23626,"close":23806,"volume":108420,"rsi_14":55.43,"sma_20":23670.0,"sma_60":24288.78,"sma_120":23161.81},{"date":"2026-08-14","open":23911,"high":23971,"low":23808,"close":23901,"volume":116748,"rsi_14":52.68,"sma_20":23654.5,"sma_60":24286.95,"sma_120":23181.56},{"date":"2026-08-18","open":23696,"high":23701,"low":23502,"close":23567,"volume":398047,"rsi_14":53.48,"sma_20":23642.5,"sma_60":24281.1,"sma_120":23198.64},{"date":"2026-08-19","open":23538,"high":23538,"low":23184,"close":23238,"volume":174759,"rsi_14":50.16,"sma_20":23615.0,"sma_60":24266.52,"sma_120":23214.31},{"date":"2026-08-20","open":23198,"high":23313,"low":23124,"close":23268,"volume":101355,"rsi_14":59.67,"sma_20":23581.0,"sma_60":24247.03,"sma_120":23230.22},{"date":"2026-08-21","open":22949,"high":23019,"low":22824,"close":22944,"volume":236928,"rsi_14":47.58,"sma_20":23541.75,"sma_60":24222.63,"sma_120":23243.97},{"date":"2026-08-24","open":22984,"high":23044,"low":22824,"close":22874,"volume":163548,"rsi_14":42.07,"sma_20":23512.25,"sma_60":24197.73,"sma_120":23256.47},{"date":"2026-08-25","open":22859,"high":22978,"low":22804,"close":22978,"volume":117901,"rsi_14":37.15,"sma_20":23474.0,"sma_60":24174.83,"sma_120":23269.68},{"date":"2026-08-26","open":22934,"high":23034,"low":22879,"close":22959,"volume":147327,"rsi_14":27.01,"sma_20":23453.75,"sma_60":24147.02,"sma_120":23281.88},{"date":"2026-08-27","open":23138,"high":23143,"low":22938,"close":22988,"volume":355487,"rsi_14":29.62,"sma_20":23441.75,"sma_60":24118.78,"sma_120":23294.33},{"date":"2026-08-28","open":23059,"high":23074,"low":22914,"close":22924,"volume":144348,"rsi_14":31.54,"sma_20":23450.5,"sma_60":24087.4,"sma_120":23305.42},{"date":"2026-08-31","open":22924,"high":22939,"low":22789,"close":22794,"volume":172563,"rsi_14":22.44,"sma_20":23436.5,"sma_60":24052.85,"sma_120":23314.67},{"date":"2026-09-01","open":22784,"high":22824,"low":22705,"close":22779,"volume":260450,"rsi_14":22.95,"sma_20":23411.5,"sma_60":24014.55,"sma_120":23326.7},{"date":"2026-09-02","open":22685,"high":22695,"low":22510,"close":22555,"volume":252759,"rsi_14":21.09,"sma_20":23360.0,"sma_60":23981.82,"sma_120":23336.11},{"date":"2026-09-03","open":22555,"high":22610,"low":22480,"close":22525,"volume":477679,"rsi_14":14.4,"sma_20":23291.0,"sma_60":23953.15,"sma_120":23345.31},{"date":"2026-09-04","open":22689,"high":22778,"low":22629,"close":22659,"volume":568017,"rsi_14":16.26,"sma_20":23234.25,"sma_60":23926.73,"sma_120":23355.88},{"date":"2026-09-07","open":22660,"high":22660,"low":22276,"close":22385,"volume":251391,"rsi_14":16.81,"sma_20":23173.0,"sma_60":23898.4,"sma_120":23363.71},{"date":"2026-09-08","open":22390,"high":22430,"low":22301,"close":22395,"volume":177887,"rsi_14":21.16,"sma_20":23103.25,"sma_60":23867.4,"sma_120":23371.45},{"date":"2026-09-09","open":22225,"high":22295,"low":22170,"close":22210,"volume":159968,"rsi_14":17.28,"sma_20":23027.0,"sma_60":23828.17,"sma_120":23378.19},{"date":"2026-09-10","open":22175,"high":22225,"low":22100,"close":22185,"volume":124675,"rsi_14":21.21,"sma_20":22953.0,"sma_60":23786.68,"sma_120":23383.61},{"date":"2026-09-11","open":22180,"high":22220,"low":22090,"close":22195,"volume":283852,"rsi_14":23.02,"sma_20":22872.25,"sma_60":23746.53,"sma_120":23390.68},{"date":"2026-09-14","open":22052,"high":22161,"low":22037,"close":22146,"volume":205805,"rsi_14":16.38,"sma_20":22787.0,"sma_60":23705.55,"sma_120":23398.04},{"date":"2026-09-15","open":22162,"high":22305,"low":22132,"close":22301,"volume":452900,"rsi_14":26.64,"sma_20":22726.25,"sma_60":23667.4,"sma_120":23408.52},{"date":"2026-09-16","open":22340,"high":22499,"low":22340,"close":22444,"volume":136735,"rsi_14":32.62,"sma_20":22689.25,"sma_60":23627.93,"sma_120":23420.24},{"date":"2026-09-17","open":22545,"high":22673,"low":22495,"close":22668,"volume":262818,"rsi_14":43.63,"sma_20":22662.0,"sma_60":23596.95,"sma_120":23432.47},{"date":"2026-09-18","open":22758,"high":22892,"low":22723,"close":22868,"volume":133516,"rsi_14":53.96,"sma_20":22661.0,"sma_60":23569.13,"sma_120":23446.04},{"date":"2026-09-21","open":22932,"high":22991,"low":22908,"close":22917,"volume":208882,"rsi_14":55.82,"sma_20":22666.0,"sma_60":23540.25,"sma_120":23461.27},{"date":"2026-09-22","open":23016,"high":23071,"low":22683,"close":22763,"volume":335591,"rsi_14":58.26,"sma_20":22658.0,"sma_60":23515.08,"sma_120":23478.11},{"date":"2026-09-23","open":22683,"high":22778,"low":22593,"close":22778,"volume":264735,"rsi_14":59.75,"sma_20":22651.75,"sma_60":23484.67,"sma_120":23492.96},{"date":"2026-09-28","open":22634,"high":22719,"low":22574,"close":22719,"volume":163883,"rsi_14":53.8,"sma_20":22641.0,"sma_60":23449.0,"sma_120":23505.93},{"date":"2026-09-29","open":22625,"high":22640,"low":22470,"close":22545,"volume":172642,"rsi_14":53.44,"sma_20":22619.25,"sma_60":23405.0,"sma_120":23516.66},{"date":"2026-09-30","open":22495,"high":22610,"low":22470,"close":22505,"volume":139127,"rsi_14":51.77,"sma_20":22602.0,"sma_60":23360.33,"sma_120":23526.47},{"date":"2026-10-01","open":22560,"high":22705,"low":22545,"close":22655,"volume":237749,"rsi_14":62.83,"sma_20":22593.0,"sma_60":23323.75,"sma_120":23537.15},{"date":"2026-10-02","open":22625,"high":22700,"low":22470,"close":22485,"volume":172053,"rsi_14":57.36,"sma_20":22586.75,"sma_60":23283.5,"sma_120":23546.42},{"date":"2026-10-06","open":22615,"high":22685,"low":22590,"close":22650,"volume":197426,"rsi_14":62.9,"sma_20":22548.85,"sma_60":23194.38,"sma_120":23528.51},{"date":"2026-10-07","open":22685,"high":22725,"low":22655,"close":22695,"volume":310473,"rsi_14":63.74,"sma_20":22550.6,"sma_60":23168.12,"sma_120":23537.16},{"date":"2026-10-08","open":22640,"high":22640,"low":22545,"close":22560,"volume":392676,"rsi_14":55.73,"sma_20":22559.35,"sma_60":23137.52,"sma_120":23543.4},{"date":"2026-10-12","open":22700,"high":22705,"low":22590,"close":22630,"volume":744750,"rsi_14":53.84,"sma_20":22571.1,"sma_60":23107.35,"sma_120":23550.56},{"date":"2026-10-13","open":22570,"high":22725,"low":22520,"close":22710,"volume":238503,"rsi_14":49.55,"sma_20":22596.05,"sma_60":23077.6,"sma_120":23556.42},{"date":"2026-10-14","open":22630,"high":22675,"low":22595,"close":22640,"volume":202479,"rsi_14":40.08,"sma_20":22618.75,"sma_60":23050.67,"sma_120":23560.34},{"date":"2026-10-15","open":22335,"high":22545,"low":22330,"close":22405,"volume":203198,"rsi_14":32.45,"sma_20":22629.2,"sma_60":23019.4,"sma_120":23560.38},{"date":"2026-10-16","open":22425,"high":22595,"low":22340,"close":22340,"volume":92718,"rsi_14":34.34,"sma_20":22636.2,"sma_60":22988.22,"sma_120":23558.81},{"date":"2026-10-19","open":22245,"high":22295,"low":22190,"close":22240,"volume":104968,"rsi_14":31.6,"sma_20":22630.4,"sma_60":22962.1,"sma_120":23555.94},{"date":"2026-10-20","open":22185,"high":22195,"low":22060,"close":22140,"volume":189321,"rsi_14":30.82,"sma_20":22612.45,"sma_60":22934.65,"sma_120":23552.2},{"date":"2026-10-21","open":22155,"high":22270,"low":22140,"close":22175,"volume":483679,"rsi_14":37.33,"sma_20":22585.0,"sma_60":22905.12,"sma_120":23548.38},{"date":"2026-10-22","open":22175,"high":22225,"low":22040,"close":22050,"volume":191793,"rsi_14":35.28,"sma_20":22541.3,"sma_60":22877.17,"sma_120":23542.72},{"date":"2026-10-23","open":21995,"high":22000,"low":21875,"close":21990,"volume":118210}],"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":21990.0,"price_history":[{"date":"2021-04-09","close":9582.0752},{"date":"2021-04-12","close":9658.1982},{"date":"2021-04-13","close":9691.5029},{"date":"2021-04-14","close":9643.9258},{"date":"2021-04-15","close":9639.168},{"date":"2021-04-16","close":9696.2617},{"date":"2021-04-19","close":9734.3223},{"date":"2021-04-20","close":9667.7119},{"date":"2021-04-21","close":9634.4102},{"date":"2021-04-22","close":9705.7764},{"date":"2021-04-23","close":9629.6523},{"date":"2021-04-26","close":9696.2617},{"date":"2021-04-27","close":9696.2617},{"date":"2021-04-28","close":9710.5322},{"date":"2021-04-29","close":9701.0176},{"date":"2021-04-30","close":9734.3223},{"date":"2021-05-03","close":9819.9609},{"date":"2021-05-04","close":9791.4141},{"date":"2021-05-06","close":9781.8994},{"date":"2021-05-07","close":9819.9609},{"date":"2021-05-10","close":9834.2354},{"date":"2021-05-11","close":9734.3223},{"date":"2021-05-12","close":9686.7451},{"date":"2021-05-13","close":9586.832},{"date":"2021-05-14","close":9710.5322},{"date":"2021-05-17","close":9843.751},{"date":"2021-05-18","close":9838.9932},{"date":"2021-05-20","close":9696.2617},{"date":"2021-05-21","close":9786.6572},{"date":"2021-05-24","close":9791.4141},{"date":"2021-05-25","close":9853.2666},{"date":"2021-05-26","close":9767.626},{"date":"2021-05-27","close":9748.5957},{"date":"2021-05-28","close":9781.8994},{"date":"2021-05-31","close":9739.0801},{"date":"2021-06-01","close":9691.5029},{"date":"2021-06-02","close":9729.5645},{"date":"2021-06-03","close":9762.8701},{"date":"2021-06-04","close":9739.0801},{"date":"2021-06-07","close":9781.8994},{"date":"2021-06-08","close":9815.2041},{"date":"2021-06-09","close":9815.2041},{"date":"2021-06-10","close":9819.9609},{"date":"2021-06-11","close":9815.2041},{"date":"2021-06-14","close":9891.3271},{"date":"2021-06-15","close":9919.875},{"date":"2021-06-16","close":9881.8105},{"date":"2021-06-17","close":9915.1152},{"date":"2021-06-18","close":9972.209},{"date":"2021-06-21","close":9838.9932},{"date":"2021-06-22","close":9981.7246},{"date":"2021-06-23","close":10072.1201},{"date":"2021-06-24","close":10053.0908},{"date":"2021-06-25","close":10029.3018},{"date":"2021-06-28","close":10086.3945},{"date":"2021-06-29","close":10081.6367},{"date":"2021-06-30","close":10076.8809},{"date":"2021-07-01","close":10157.7598},{"date":"2021-07-02","close":10210.0967},{"date":"2021-07-05","close":10243.3984},{"date":"2021-07-06","close":10233.8857},{"date":"2021-07-07","close":10286.2197},{"date":"2021-07-08","close":10352.8271},{"date":"2021-07-09","close":10352.8271},{"date":"2021-07-12","close":10428.9492},{"date":"2021-07-13","close":10447.9844},{"date":"2021-07-14","close":10433.708},{"date":"2021-07-15","close":10386.1318},{"date":"2021-07-16","close":10343.3145},{"date":"2021-07-19","close":10314.7666},{"date":"2021-07-20","close":10243.3984},{"date":"2021-07-21","close":10390.8887},{"date":"2021-07-22","close":10438.4678},{"date":"2021-07-23","close":10486.0449},{"date":"2021-07-26","close":10562.1689},{"date":"2021-07-27","close":10566.9248},{"date":"2021-07-28","close":10581.1973},{"date":"2021-07-29","close":10514.5908},{"date":"2021-07-30","close":10481.2871},{"date":"2021-08-02","close":10590.7139},{"date":"2021-08-03","close":10514.5908},{"date":"2021-08-04","close":10533.6221},{"date":"2021-08-05","close":10490.8018},{"date":"2021-08-06","close":10528.8623},{"date":"2021-08-09","close":10528.8623},{"date":"2021-08-10","close":10590.7139},{"date":"2021-08-11","close":10666.8389},{"date":"2021-08-12","close":10742.9629},{"date":"2021-08-13","close":10833.3584},{"date":"2021-08-17","close":10933.2715},{"date":"2021-08-18","close":10828.6006},{"date":"2021-08-19","close":10714.416},{"date":"2021-08-20","close":10800.0557},{"date":"2021-08-23","close":10890.4512},{"date":"2021-08-24","close":10895.208},{"date":"2021-08-25","close":10895.208},{"date":"2021-08-26","close":10938.0283},{"date":"2021-08-27","close":10904.7256},{"date":"2021-08-30","close":10957.0615},{"date":"2021-08-31","close":10966.5742},{"date":"2021-09-01","close":10933.2715},{"date":"2021-09-02","close":10938.0283},{"date":"2021-09-03","close":10942.7852},{"date":"2021-09-06","close":10938.0283},{"date":"2021-09-07","close":10952.3008},{"date":"2021-09-08","close":10980.8496},{"date":"2021-09-09","close":10947.5439},{"date":"2021-09-10","close":10966.5742},{"date":"2021-09-13","close":10947.5439},{"date":"2021-09-14","close":10918.998},{"date":"2021-09-15","close":10842.873},{"date":"2021-09-16","close":10933.2715},{"date":"2021-09-17","close":10947.5439},{"date":"2021-09-23","close":10795.2959},{"date":"2021-09-24","close":10885.6953},{"date":"2021-09-27","close":10966.5742},{"date":"2021-09-28","close":10942.7852},{"date":"2021-09-29","close":10771.5098},{"date":"2021-09-30","close":10838.1172},{"date":"2021-10-01","close":10585.9561},{"date":"2021-10-05","close":10643.0488},{"date":"2021-10-06","close":10728.6904},{"date":"2021-10-07","close":10885.6953},{"date":"2021-10-08","close":10933.2715},{"date":"2021-10-12","close":10833.3584},{"date":"2021-10-13","close":10795.2959},{"date":"2021-10-14","close":10823.8428},{"date":"2021-10-15","close":10947.5439},{"date":"2021-10-18","close":11009.3955},{"date":"2021-10-19","close":11033.1846},{"date":"2021-10-20","close":11028.4277},{"date":"2021-10-21","close":11090.2764},{"date":"2021-10-22","close":11137.8545},{"date":"2021-10-25","close":11056.9707},{"date":"2021-10-26","close":11133.0967},{"date":"2021-10-27","close":11161.6416},{"date":"2021-10-28","close":11104.5488},{"date":"2021-10-29","close":11128.3379},{"date":"2021-11-01","close":11294.8604},{"date":"2021-11-02","close":11266.3125},{"date":"2021-11-03","close":11380.498},{"date":"2021-11-04","close":11470.8955},{"date":"2021-11-05","close":11542.2637},{"date":"2021-11-08","close":11551.7754},{"date":"2021-11-09","close":11499.4424},{"date":"2021-11-10","close":11489.9268},{"date":"2021-11-11","close":11437.5908},{"date":"2021-11-12","close":11432.834},{"date":"2021-11-15","close":11489.9268},{"date":"2021-11-16","close":11485.1689},{"date":"2021-11-17","close":11561.292},{"date":"2021-11-18","close":11542.2637},{"date":"2021-11-19","close":11646.9307},{"date":"2021-11-22","close":11623.1426},{"date":"2021-11-23","close":11570.8086},{"date":"2021-11-24","close":11594.5977},{"date":"2021-11-25","close":11684.9941},{"date":"2021-11-26","close":11537.5039},{"date":"2021-11-29","close":11504.1992},{"date":"2021-11-30","close":11409.0449},{"date":"2021-12-01","close":11328.1631},{"date":"2021-12-02","close":11109.3066},{"date":"2021-12-03","close":11266.3125},{"date":"2021-12-06","close":11237.7666},{"date":"2021-12-07","close":11347.1963},{"date":"2021-12-08","close":11523.2305},{"date":"2021-12-09","close":11475.6543},{"date":"2021-12-10","close":11489.9268},{"date":"2021-12-13","close":11604.1123},{"date":"2021-12-14","close":11523.2305},{"date":"2021-12-15","close":11470.8955},{"date":"2021-12-16","close":11656.4463},{"date":"2021-12-17","close":11466.1377},{"date":"2021-12-20","close":11313.8906},{"date":"2021-12-21","close":11442.3486},{"date":"2021-12-22","close":11537.5039},{"date":"2021-12-23","close":11618.3828},{"date":"2021-12-24","close":11675.4775},{"date":"2021-12-27","close":11675.4775},{"date":"2021-12-28","close":11851.5146},{"date":"2021-12-29","close":11851.5146},{"date":"2021-12-30","close":11865.7852},{"date":"2022-01-03","close":11809.0},{"date":"2022-01-04","close":11951.4258},{"date":"2022-01-05","close":11918.123},{"date":"2022-01-06","close":11713.5381},{"date":"2022-01-07","close":11780.1465},{"date":"2022-01-10","close":11689.75},{"date":"2022-01-11","close":11613.6279},{"date":"2022-01-12","close":11718.2988},{"date":"2022-01-13","close":11684.9941},{"date":"2022-01-14","close":11551.7754},{"date":"2022-01-17","close":11575.5654},{"date":"2022-01-18","close":11508.957},{"date":"2022-01-19","close":11313.8906},{"date":"2022-01-20","close":11299.6182},{"date":"2022-01-21","close":11099.791},{"date":"2022-01-24","close":11033.1846},{"date":"2022-01-25","close":10899.9648},{"date":"2022-01-26","close":10904.7256},{"date":"2022-01-27","close":10742.9629},{"date":"2022-01-28","close":10942.7852},{"date":"2022-02-03","close":11413.8037},{"date":"2022-02-04","close":11309.1338},{"date":"2022-02-07","close":11261.5576},{"date":"2022-02-08","close":11185.4316},{"date":"2022-02-09","close":11323.4043},{"date":"2022-02-10","close":11428.0762},{"date":"2022-02-11","close":11161.6416},{"date":"2022-02-14","close":10945.0},{"date":"2022-02-15","close":11009.3955},{"date":"2022-02-16","close":11147.3701},{"date":"2022-02-17","close":11123.5791},{"date":"2022-02-18","close":10990.3643},{"date":"2022-02-21","close":10876.1797},{"date":"2022-02-22","close":10671.5957},{"date":"2022-02-23","close":10776.2656},{"date":"2022-02-24","close":10381.375},{"date":"2022-02-25","close":10690.627},{"date":"2022-02-28","close":10771.5098},{"date":"2022-03-02","close":10861.9043},{"date":"2022-03-03","close":11033.1846},{"date":"2022-03-04","close":11014.1523},{"date":"2022-03-07","close":10947.5439},{"date":"2022-03-08","close":10723.9307},{"date":"2022-03-10","close":10938.0283},{"date":"2022-03-11","close":10966.5742},{"date":"2022-03-14","close":10990.3643},{"date":"2022-03-15","close":10828.6006},{"date":"2022-03-16","close":11033.1846},{"date":"2022-03-17","close":11042.6982},{"date":"2022-03-18","close":11085.5186},{"date":"2022-03-21","close":11285.3408},{"date":"2022-03-22","close":11309.1338},{"date":"2022-03-23","close":11437.5908},{"date":"2022-03-24","close":11370.9824},{"date":"2022-03-25","close":11513.7129},{"date":"2022-03-28","close":11589.8389},{"date":"2022-03-29","close":11656.4463},{"date":"2022-03-30","close":11689.75},{"date":"2022-03-31","close":11661.2051},{"date":"2022-04-01","close":11542.2637},{"date":"2022-04-04","close":11542.2637},{"date":"2022-04-05","close":11599.3535},{"date":"2022-04-06","close":11518.4736},{"date":"2022-04-07","close":11399.5293},{"date":"2022-04-08","close":11532.7432},{"date":"2022-04-11","close":11513.7129},{"date":"2022-04-12","close":11347.1963},{"date":"2022-04-13","close":11337.6797},{"date":"2022-04-14","close":11380.498},{"date":"2022-04-15","close":11375.7412},{"date":"2022-04-18","close":11271.0693},{"date":"2022-04-19","close":11390.0117},{"date":"2022-04-20","close":11456.6201},{"date":"2022-04-21","close":11570.8086},{"date":"2022-04-22","close":11356.709},{"date":"2022-04-25","close":11076.001},{"date":"2022-04-26","close":11209.2197},{"date":"2022-04-27","close":11099.791},{"date":"2022-04-28","close":11247.5977},{"date":"2022-04-29","close":11218.9922},{"date":"2022-05-02","close":10916.0},{"date":"2022-05-03","close":11013.9688},{"date":"2022-05-04","close":11061.6465},{"date":"2022-05-06","close":11009.2021},{"date":"2022-05-09","close":10806.0},{"date":"2022-05-10","close":10727.8916},{"date":"2022-05-11","close":10704.0508},{"date":"2022-05-12","close":10575.3174},{"date":"2022-05-13","close":10627.7637},{"date":"2022-05-16","close":10708.8203},{"date":"2022-05-17","close":10727.8916},{"date":"2022-05-18","close":10785.1055},{"date":"2022-05-19","close":10460.8867},{"date":"2022-05-20","close":10384.5977},{"date":"2022-05-23","close":10437.0479},{"date":"2022-05-24","close":10389.3672},{"date":"2022-05-25","close":10456.1182},{"date":"2022-05-26","close":10508.5654},{"date":"2022-05-27","close":10637.3008},{"date":"2022-05-30","close":10861.3945},{"date":"2022-05-31","close":10766.0361},{"date":"2022-06-02","close":10742.1953},{"date":"2022-06-03","close":10847.0908},{"date":"2022-06-07","close":10780.3379},{"date":"2022-06-08","close":10880.4658},{"date":"2022-06-09","close":10789.876},{"date":"2022-06-10","close":10680.2109},{"date":"2022-06-13","close":10274.9346},{"date":"2022-06-14","close":10227.2578},{"date":"2022-06-15","close":10127.1299},{"date":"2022-06-16","close":10141.4336},{"date":"2022-06-17","close":9941.1807},{"date":"2022-06-20","close":9960.252},{"date":"2022-06-21","close":10065.1465},{"date":"2022-06-22","close":10079.4502},{"date":"2022-06-23","close":10208.1865},{"date":"2022-06-24","close":10375.0625},{"date":"2022-06-27","close":10518.0996},{"date":"2022-06-28","close":10518.0996},{"date":"2022-06-29","close":10375.0625},{"date":"2022-06-30","close":10255.8662},{"date":"2022-07-01","close":10193.8809},{"date":"2022-07-04","close":10336.9199},{"date":"2022-07-05","close":10451.3477},{"date":"2022-07-06","close":10422.7432},{"date":"2022-07-07","close":10484.7256},{"date":"2022-07-08","close":10565.7803},{"date":"2022-07-11","close":10546.708},{"date":"2022-07-12","close":10522.8701},{"date":"2022-07-13","close":10460.8867},{"date":"2022-07-14","close":10384.5977},{"date":"2022-07-15","close":10527.6377},{"date":"2022-07-18","close":10694.5166},{"date":"2022-07-19","close":10551.4756},{"date":"2022-07-20","close":10837.5527},{"date":"2022-07-21","close":10847.0908},{"date":"2022-07-22","close":10932.9141},{"date":"2022-07-25","close":10870.9316},{"date":"2022-07-26","close":10837.5527},{"date":"2022-07-27","close":10870.9316},{"date":"2022-07-28","close":10894.7695},{"date":"2022-07-29","close":11114.0957},{"date":"2022-08-01","close":11199.9189},{"date":"2022-08-02","close":11166.543},{"date":"2022-08-03","close":11223.7598},{"date":"2022-08-04","close":11328.6533},{"date":"2022-08-05","close":11280.9746},{"date":"2022-08-08","close":11319.1191},{"date":"2022-08-09","close":11290.5098},{"date":"2022-08-10","close":11257.1338},{"date":"2022-08-11","close":11485.9951},{"date":"2022-08-12","close":11476.4609},{"date":"2022-08-16","close":11695.7832},{"date":"2022-08-17","close":11776.8408},{"date":"2022-08-18","close":11762.5381},{"date":"2022-08-19","close":11805.4473},{"date":"2022-08-22","close":11776.8408},{"date":"2022-08-23","close":11586.123},{"date":"2022-08-24","close":11567.0537},{"date":"2022-08-25","close":11657.6426},{"date":"2022-08-26","close":11667.1787},{"date":"2022-08-29","close":11352.4922},{"date":"2022-08-30","close":11385.8701},{"date":"2022-08-31","close":11218.9922},{"date":"2022-09-01","close":11114.0957},{"date":"2022-09-02","close":11290.5098},{"date":"2022-09-05","close":11280.9746},{"date":"2022-09-06","close":11304.8135},{"date":"2022-09-07","close":11295.2764},{"date":"2022-09-08","close":11509.8369},{"date":"2022-09-13","close":11853.1279},{"date":"2022-09-14","close":11471.6924},{"date":"2022-09-15","close":11533.6748},{"date":"2022-09-16","close":11233.2939},{"date":"2022-09-19","close":11242.8291},{"date":"2022-09-20","close":11362.0293},{"date":"2022-09-21","close":11242.8291},{"date":"2022-09-22","close":11157.0078},{"date":"2022-09-23","close":11037.8086},{"date":"2022-09-26","close":10971.0566},{"date":"2022-09-27","close":10975.8232},{"date":"2022-09-28","close":10947.2178},{"date":"2022-09-29","close":11095.0234},{"date":"2022-09-30","close":10918.6084},{"date":"2022-10-04","close":11075.9531},{"date":"2022-10-05","close":11114.0957},{"date":"2022-10-06","close":11123.6309},{"date":"2022-10-07","close":11004.4336},{"date":"2022-10-11","close":10808.9453},{"date":"2022-10-12","close":10785.1055},{"date":"2022-10-13","close":10694.5166},{"date":"2022-10-14","close":11033.041},{"date":"2022-10-17","close":10851.8574},{"date":"2022-10-18","close":11114.0957},{"date":"2022-10-19","close":11142.7041},{"date":"2022-10-20","close":11042.5771},{"date":"2022-10-21","close":11004.4336},{"date":"2022-10-24","close":11314.3496},{"date":"2022-10-25","close":11400.1738},{"date":"2022-10-26","close":11414.4746},{"date":"2022-10-27","close":11428.7803},{"date":"2022-10-28","close":11261.3438},{"date":"2022-10-31","close":11567.5127},{"date":"2022-11-01","close":11548.3809},{"date":"2022-11-02","close":11476.6201},{"date":"2022-11-03","close":11208.7197},{"date":"2022-11-04","close":11069.9854},{"date":"2022-11-07","close":11026.9297},{"date":"2022-11-08","close":11012.5801},{"date":"2022-11-09","close":10907.333},{"date":"2022-11-10","close":10802.0859},{"date":"2022-11-11","close":10955.1729},{"date":"2022-11-14","close":11046.0664},{"date":"2022-11-15","close":10979.0918},{"date":"2022-11-16","close":11074.7715},{"date":"2022-11-17","close":11175.2324},{"date":"2022-11-18","close":11069.9854},{"date":"2022-11-21","close":11227.8574},{"date":"2022-11-22","close":11232.6396},{"date":"2022-11-23","close":11328.3174},{"date":"2022-11-24","close":11227.8574},{"date":"2022-11-25","close":11194.3682},{"date":"2022-11-28","close":11232.6396},{"date":"2022-11-29","close":11074.7715},{"date":"2022-11-30","close":10950.3867},{"date":"2022-12-01","close":11122.6113},{"date":"2022-12-02","close":11108.2568},{"date":"2022-12-05","close":11012.5801},{"date":"2022-12-06","close":11041.2822},{"date":"2022-12-07","close":10926.4688},{"date":"2022-12-08","close":10873.8467},{"date":"2022-12-09","close":10835.5752},{"date":"2022-12-12","close":10773.3828},{"date":"2022-12-13","close":10902.5498},{"date":"2022-12-14","close":10936.0381},{"date":"2022-12-15","close":10931.2539},{"date":"2022-12-16","close":10663.3535},{"date":"2022-12-19","close":10538.9717},{"date":"2022-12-20","close":10251.9355},{"date":"2022-12-21","close":10342.8311},{"date":"2022-12-22","close":10409.8076},{"date":"2022-12-23","close":10275.8564},{"date":"2022-12-26","close":10328.4805},{"date":"2022-12-27","close":10314.126},{"date":"2022-12-28","close":10199.3154},{"date":"2022-12-29","close":10060.5801},{"date":"2023-01-02","close":10271.0703},{"date":"2023-01-03","close":10266.2891},{"date":"2023-01-04","close":10218.4502},{"date":"2023-01-05","close":10256.7207},{"date":"2023-01-06","close":10165.8262},{"date":"2023-01-09","close":10194.5293},{"date":"2023-01-10","close":10141.9072},{"date":"2023-01-11","close":10247.1533},{"date":"2023-01-12","close":10390.6699},{"date":"2023-01-13","close":10357.1826},{"date":"2023-01-16","close":10371.5342},{"date":"2023-01-17","close":10366.752},{"date":"2023-01-18","close":10381.1006},{"date":"2023-01-19","close":10151.4736},{"date":"2023-01-20","close":10137.124},{"date":"2023-01-25","close":10347.6162},{"date":"2023-01-26","close":10409.8076},{"date":"2023-01-27","close":10471.998},{"date":"2023-01-30","close":10449.916},{"date":"2023-01-31","close":10368.3125},{"date":"2023-02-01","close":10512.3184},{"date":"2023-02-02","close":10589.1211},{"date":"2023-02-03","close":10723.5264},{"date":"2023-02-06","close":10819.5264},{"date":"2023-02-07","close":10848.3281},{"date":"2023-02-08","close":11016.333},{"date":"2023-02-09","close":10939.5312},{"date":"2023-02-10","close":10829.1289},{"date":"2023-02-13","close":10920.3291},{"date":"2023-02-14","close":11006.7334},{"date":"2023-02-15","close":11088.333},{"date":"2023-02-16","close":11189.1396},{"date":"2023-02-17","close":11102.7363},{"date":"2023-02-20","close":11078.7344},{"date":"2023-02-21","close":11054.7354},{"date":"2023-02-22","close":10963.5312},{"date":"2023-02-23","close":10920.3291},{"date":"2023-02-24","close":10982.7334},{"date":"2023-02-27","close":11040.334},{"date":"2023-02-28","close":11073.9365},{"date":"2023-03-02","close":10862.7285},{"date":"2023-03-03","close":10862.7285},{"date":"2023-03-06","close":11035.5352},{"date":"2023-03-07","close":11073.9365},{"date":"2023-03-08","close":11054.7354},{"date":"2023-03-09","close":11088.333},{"date":"2023-03-10","close":10814.7266},{"date":"2023-03-13","close":10752.3242},{"date":"2023-03-14","close":10627.5195},{"date":"2023-03-15","close":10766.7275},{"date":"2023-03-16","close":10781.125},{"date":"2023-03-17","close":10853.1309},{"date":"2023-03-20","close":10737.9238},{"date":"2023-03-21","close":10896.3291},{"date":"2023-03-22","close":11006.7334},{"date":"2023-03-23","close":10651.5215},{"date":"2023-03-24","close":10752.3242},{"date":"2023-03-27","close":10929.9307},{"date":"2023-03-28","close":10896.3291},{"date":"2023-03-29","close":10944.3311},{"date":"2023-03-30","close":11021.1328},{"date":"2023-03-31","close":11083.5352},{"date":"2023-04-03","close":11342.7441},{"date":"2023-04-04","close":11400.3447},{"date":"2023-04-05","close":11285.1416},{"date":"2023-04-06","close":11323.54},{"date":"2023-04-07","close":11357.1436},{"date":"2023-04-10","close":11385.9424},{"date":"2023-04-11","close":11433.9443},{"date":"2023-04-12","close":11453.1455},{"date":"2023-04-13","close":11289.9424},{"date":"2023-04-14","close":11309.1426},{"date":"2023-04-17","close":11419.5459},{"date":"2023-04-18","close":11501.1484},{"date":"2023-04-19","close":11534.7471},{"date":"2023-04-20","close":11529.9482},{"date":"2023-04-21","close":11529.9482},{"date":"2023-04-24","close":11558.749},{"date":"2023-04-25","close":11558.749},{"date":"2023-04-26","close":11496.3477},{"date":"2023-04-27","close":11443.3701},{"date":"2023-04-28","close":11626.3867},{"date":"2023-05-02","close":11732.3438},{"date":"2023-05-03","close":11607.1211},{"date":"2023-05-04","close":11400.0244},{"date":"2023-05-08","close":11486.7168},{"date":"2023-05-09","close":11515.6123},{"date":"2023-05-10","close":11496.3467},{"date":"2023-05-11","close":11563.7773},{"date":"2023-05-12","close":11621.5693},{"date":"2023-05-15","close":11631.2012},{"date":"2023-05-16","close":11611.9375},{"date":"2023-05-17","close":11583.04},{"date":"2023-05-18","close":11620.0},{"date":"2023-05-19","close":11746.792},{"date":"2023-05-22","close":11636.0176},{"date":"2023-05-23","close":11602.3047},{"date":"2023-05-24","close":11463.0},{"date":"2023-05-25","close":11563.7773},{"date":"2023-05-26","close":11578.2227},{"date":"2023-05-30","close":11770.874},{"date":"2023-05-31","close":11703.4463},{"date":"2023-06-01","close":11660.0986},{"date":"2023-06-02","close":11640.8359},{"date":"2023-06-05","close":11814.2197},{"date":"2023-06-07","close":11785.3223},{"date":"2023-06-08","close":11713.0781},{"date":"2023-06-09","close":11679.3633},{"date":"2023-06-12","close":11708.2617},{"date":"2023-06-13","close":11660.0986},{"date":"2023-06-14","close":11770.874},{"date":"2023-06-15","close":11790.1387},{"date":"2023-06-16","close":11862.3799},{"date":"2023-06-19","close":11905.7275},{"date":"2023-06-20","close":11881.6465},{"date":"2023-06-21","close":11953.8916},{"date":"2023-06-22","close":11886.4619},{"date":"2023-06-23","close":12002.0518},{"date":"2023-06-26","close":11992.4199},{"date":"2023-06-27","close":11920.1758},{"date":"2023-06-28","close":12064.6631},{"date":"2023-06-29","close":12160.9873},{"date":"2023-06-30","close":12223.5977},{"date":"2023-07-03","close":12236.0},{"date":"2023-07-04","close":12188.0},{"date":"2023-07-05","close":12145.0},{"date":"2023-07-06","close":12130.0},{"date":"2023-07-07","close":12132.0898},{"date":"2023-07-10","close":12074.2959},{"date":"2023-07-11","close":12021.0},{"date":"2023-07-12","close":12040.0},{"date":"2023-07-13","close":12021.0},{"date":"2023-07-14","close":12045.3975},{"date":"2023-07-17","close":12040.5811},{"date":"2023-07-18","close":11983.0},{"date":"2023-07-19","close":12175.4365},{"date":"2023-07-20","close":12213.9688},{"date":"2023-07-21","close":12295.8447},{"date":"2023-07-24","close":12252.4951},{"date":"2023-07-25","close":12236.0},{"date":"2023-07-26","close":12295.8447},{"date":"2023-07-27","close":12310.0},{"date":"2023-07-28","close":12233.2324},{"date":"2023-07-31","close":12276.0},{"date":"2023-08-01","close":12395.0},{"date":"2023-08-02","close":12432.0},{"date":"2023-08-03","close":12339.1895},{"date":"2023-08-04","close":12464.4092},{"date":"2023-08-07","close":12344.0049},{"date":"2023-08-08","close":12474.043},{"date":"2023-08-09","close":12474.043},{"date":"2023-08-10","close":12425.8828},{"date":"2023-08-11","close":12469.2275},{"date":"2023-08-14","close":12483.6748},{"date":"2023-08-16","close":12488.4912},{"date":"2023-08-17","close":12449.96},{"date":"2023-08-18","close":12310.291},{"date":"2023-08-21","close":12344.0049},{"date":"2023-08-22","close":12377.7178},{"date":"2023-08-23","close":12416.249},{"date":"2023-08-24","close":12435.5127},{"date":"2023-08-25","close":12209.1523},{"date":"2023-08-28","close":12281.3926},{"date":"2023-08-29","close":12363.2686},{"date":"2023-08-30","close":12536.6553},{"date":"2023-08-31","close":12594.4482},{"date":"2023-09-01","close":12527.0215},{"date":"2023-09-04","close":12565.5518},{"date":"2023-09-05","close":12637.7939},{"date":"2023-09-06","close":12594.4482},{"date":"2023-09-07","close":12527.0215},{"date":"2023-09-08","close":12527.0215},{"date":"2023-09-11","close":12541.4697},{"date":"2023-09-12","close":12555.9189},{"date":"2023-09-13","close":12483.6748},{"date":"2023-09-14","close":12522.2061},{"date":"2023-09-15","close":12613.7139},{"date":"2023-09-18","close":12440.3291},{"date":"2023-09-19","close":12454.7783},{"date":"2023-09-20","close":12459.5947},{"date":"2023-09-21","close":12401.8008},{"date":"2023-09-22","close":12213.9688},{"date":"2023-09-25","close":12204.333},{"date":"2023-09-26","close":12276.5771},{"date":"2023-09-27","close":12194.6992},{"date":"2023-10-04","close":12079.1113},{"date":"2023-10-05","close":12122.457},{"date":"2023-10-06","close":12103.1934},{"date":"2023-10-10","close":12334.373},{"date":"2023-10-11","close":12305.4736},{"date":"2023-10-12","close":12401.8008},{"date":"2023-10-13","close":12382.5352},{"date":"2023-10-16","close":12387.3496},{"date":"2023-10-17","close":12454.7783},{"date":"2023-10-18","close":12421.0654},{"date":"2023-10-19","close":12319.9248},{"date":"2023-10-20","close":12156.1719},{"date":"2023-10-23","close":12088.7461},{"date":"2023-10-24","close":11987.6035},{"date":"2023-10-25","close":12055.0303},{"date":"2023-10-26","close":11939.4395},{"date":"2023-10-27","close":11891.2783},{"date":"2023-10-30","close":11789.7666},{"date":"2023-10-31","close":11828.4375},{"date":"2023-11-01","close":11992.79},{"date":"2023-11-02","close":12026.626},{"date":"2023-11-03","close":12041.1299},{"date":"2023-11-06","close":11944.4502},{"date":"2023-11-07","close":12021.793},{"date":"2023-11-08","close":12089.4658},{"date":"2023-11-09","close":12108.8027},{"date":"2023-11-10","close":12084.6328},{"date":"2023-11-13","close":12302.1582},{"date":"2023-11-14","close":12374.6641},{"date":"2023-11-15","close":12379.498},{"date":"2023-11-16","close":12340.8281},{"date":"2023-11-17","close":12350.4932},{"date":"2023-11-20","close":12287.6543},{"date":"2023-11-21","close":12384.333},{"date":"2023-11-22","close":12452.0039},{"date":"2023-11-23","close":12495.5088},{"date":"2023-11-24","close":12577.6855},{"date":"2023-11-27","close":12519.6797},{"date":"2023-11-28","close":12442.3379},{"date":"2023-11-29","close":12418.1689},{"date":"2023-11-30","close":12427.835},{"date":"2023-12-01","close":12597.0205},{"date":"2023-12-04","close":12635.6904},{"date":"2023-12-05","close":12635.6904},{"date":"2023-12-06","close":12713.0332},{"date":"2023-12-07","close":12737.2021},{"date":"2023-12-08","close":12659.8613},{"date":"2023-12-11","close":12809.7119},{"date":"2023-12-12","close":12848.3828},{"date":"2023-12-13","close":12954.7266},{"date":"2023-12-14","close":12940.2256},{"date":"2023-12-15","close":12945.0596},{"date":"2023-12-18","close":12983.7305},{"date":"2023-12-19","close":13094.9072},{"date":"2023-12-20","close":13099.7422},{"date":"2023-12-21","close":13017.5654},{"date":"2023-12-22","close":13061.0723},{"date":"2023-12-26","close":13032.0674},{"date":"2023-12-27","close":13075.7178},{"date":"2023-12-28","close":13061.167},{"date":"2024-01-02","close":13133.9199},{"date":"2024-01-03","close":13085.418},{"date":"2024-01-04","close":13051.4688},{"date":"2024-01-05","close":13046.6191},{"date":"2024-01-08","close":13066.0205},{"date":"2024-01-09","close":13230.9199},{"date":"2024-01-10","close":13269.7207},{"date":"2024-01-11","close":13318.2188},{"date":"2024-01-12","close":13260.0195},{"date":"2024-01-15","close":13342.4697},{"date":"2024-01-16","close":13415.2227},{"date":"2024-01-17","close":13492.8223},{"date":"2024-01-18","close":13421.0},{"date":"2024-01-19","close":13546.1738},{"date":"2024-01-22","close":13735.3252},{"date":"2024-01-23","close":13681.9727},{"date":"2024-01-24","close":13793.5244},{"date":"2024-01-25","close":13764.4229},{"date":"2024-01-26","close":13769.2744},{"date":"2024-01-29","close":13803.2236},{"date":"2024-01-30","close":13846.875},{"date":"2024-01-31","close":13851.7256},{"date":"2024-02-01","close":13672.2725},{"date":"2024-02-02","close":13783.8252},{"date":"2024-02-05","close":13939.0264},{"date":"2024-02-06","close":13875.9756},{"date":"2024-02-07","close":13909.9248},{"date":"2024-02-08","close":14026.3252},{"date":"2024-02-13","close":14099.0781},{"date":"2024-02-14","close":13997.2275},{"date":"2024-02-15","close":14118.4785},{"date":"2024-02-16","close":14200.9297},{"date":"2024-02-19","close":14157.2773},{"date":"2024-02-20","close":14137.8789},{"date":"2024-02-21","close":14040.8779},{"date":"2024-02-22","close":14118.4785},{"date":"2024-02-23","close":14336.7295},{"date":"2024-02-26","close":14312.4795},{"date":"2024-02-27","close":14259.1299},{"date":"2024-02-28","close":14331.8799},{"date":"2024-02-29","close":14297.9307},{"date":"2024-03-04","close":14467.6826},{"date":"2024-03-05","close":14462.8311},{"date":"2024-03-06","close":14360.9805},{"date":"2024-03-07","close":14370.6787},{"date":"2024-03-08","close":14414.3311},{"date":"2024-03-11","close":14205.7783},{"date":"2024-03-12","close":14259.1299},{"date":"2024-03-13","close":14409.4795},{"date":"2024-03-14","close":14443.4316},{"date":"2024-03-15","close":14491.9307},{"date":"2024-03-18","close":14506.4824},{"date":"2024-03-19","close":14593.7812},{"date":"2024-03-20","close":14676.2314},{"date":"2024-03-21","close":14695.6328},{"date":"2024-03-22","close":14879.9336},{"date":"2024-03-25","close":14855.6846},{"date":"2024-03-26","close":14831.4346},{"date":"2024-03-27","close":14918.7354},{"date":"2024-03-28","close":14957.6631},{"date":"2024-03-29","close":15084.1729},{"date":"2024-04-01","close":15079.3096},{"date":"2024-04-02","close":15006.3193},{"date":"2024-04-03","close":14845.7461},{"date":"2024-04-04","close":14904.1367},{"date":"2024-04-05","close":14787.3564},{"date":"2024-04-08","close":14918.7344},{"date":"2024-04-09","close":14952.7959},{"date":"2024-04-11","close":14923.6006},{"date":"2024-04-12","close":15162.0283},{"date":"2024-04-15","close":15098.7725},{"date":"2024-04-16","close":14933.334},{"date":"2024-04-17","close":14831.1504},{"date":"2024-04-18","close":14675.4434},{"date":"2024-04-19","close":14568.3916},{"date":"2024-04-22","close":14592.7246},{"date":"2024-04-23","close":14631.6504},{"date":"2024-04-24","close":14767.8936},{"date":"2024-04-25","close":14670.5762},{"date":"2024-04-26","close":14845.7461},{"date":"2024-04-29","close":14933.334},{"date":"2024-04-30","close":14972.2588},{"date":"2024-05-02","close":14709.5029},{"date":"2024-05-03","close":14665.71},{"date":"2024-05-07","close":14933.334},{"date":"2024-05-08","close":15001.4541},{"date":"2024-05-09","close":15050.1133},{"date":"2024-05-10","close":15142.5654},{"date":"2024-05-13","close":15171.7588},{"date":"2024-05-14","close":15166.8926},{"date":"2024-05-16","close":15162.0283},{"date":"2024-05-17","close":15230.1494},{"date":"2024-05-20","close":15283.6748},{"date":"2024-05-21","close":15356.6621},{"date":"2024-05-22","close":15390.7227},{"date":"2024-05-23","close":15429.6494},{"date":"2024-05-24","close":15322.6016},{"date":"2024-05-27","close":15361.5283},{"date":"2024-05-28","close":15312.8691},{"date":"2024-05-29","close":15308.002},{"date":"2024-05-30","close":15327.4668},{"date":"2024-05-31","close":15371.2598},{"date":"2024-06-03","close":15453.9785},{"date":"2024-06-04","close":15415.0527},{"date":"2024-06-05","close":15439.3818},{"date":"2024-06-07","close":15536.6982},{"date":"2024-06-10","close":15599.9561},{"date":"2024-06-11","close":15707.0059},{"date":"2024-06-12","close":15736.2002},{"date":"2024-06-13","close":15848.1162},{"date":"2024-06-14","close":15925.9678},{"date":"2024-06-17","close":15925.9678},{"date":"2024-06-18","close":16057.3457},{"date":"2024-06-19","close":16115.7373},{"date":"2024-06-20","close":16193.5898},{"date":"2024-06-21","close":16154.6621},{"date":"2024-06-24","close":16140.0664},{"date":"2024-06-25","close":16076.8086},{"date":"2024-06-26","close":16159.5322},{"date":"2024-06-27","close":16105.8438},{"date":"2024-06-28","close":16071.6797},{"date":"2024-07-01","close":16047.2764},{"date":"2024-07-02","close":16120.4854},{"date":"2024-07-03","close":16266.9023},{"date":"2024-07-04","close":16232.7383},{"date":"2024-07-05","close":16252.2607},{"date":"2024-07-08","close":16340.1094},{"date":"2024-07-09","close":16388.918},{"date":"2024-07-10","close":16418.1992},{"date":"2024-07-11","close":16510.9316},{"date":"2024-07-12","close":16393.7969},{"date":"2024-07-15","close":16535.3301},{"date":"2024-07-16","close":16593.9004},{"date":"2024-07-17","close":16559.7363},{"date":"2024-07-18","close":16462.125},{"date":"2024-07-19","close":16384.0332},{"date":"2024-07-22","close":16276.6631},{"date":"2024-07-23","close":16349.873},{"date":"2024-07-24","close":16242.498},{"date":"2024-07-25","close":15998.4727},{"date":"2024-07-26","close":15969.1895},{"date":"2024-07-29","close":16115.6045},{"date":"2024-07-30","close":16100.9648},{"date":"2024-07-31","close":16022.875},{"date":"2024-08-01","close":16120.4854},{"date":"2024-08-02","close":15725.1592},{"date":"2024-08-05","close":15119.9717},{"date":"2024-08-06","close":15383.5205},{"date":"2024-08-07","close":15412.8057},{"date":"2024-08-08","close":15237.1045},{"date":"2024-08-09","close":15427.4473},{"date":"2024-08-12","close":15593.3848},{"date":"2024-08-13","close":15593.3848},{"date":"2024-08-14","close":15739.8008},{"date":"2024-08-16","close":16032.6367},{"date":"2024-08-19","close":15730.041},{"date":"2024-08-20","close":15910.6221},{"date":"2024-08-21","close":15925.2627},{"date":"2024-08-22","close":15959.4277},{"date":"2024-08-23","close":15920.3838},{"date":"2024-08-26","close":15920.3838},{"date":"2024-08-27","close":15918.0},{"date":"2024-08-28","close":16027.7549},{"date":"2024-08-29","close":15842.2939},{"date":"2024-08-30","close":15939.9053},{"date":"2024-09-02","close":16066.7998},{"date":"2024-09-03","close":16100.9648},{"date":"2024-09-04","close":15734.9209},{"date":"2024-09-05","close":15686.1143},{"date":"2024-09-06","close":15510.416},{"date":"2024-09-09","close":15486.0117},{"date":"2024-09-10","close":15637.3105},{"date":"2024-09-11","close":15622.668},{"date":"2024-09-12","close":15852.0557},{"date":"2024-09-13","close":15852.0557},{"date":"2024-09-19","close":16081.4424},{"date":"2024-09-20","close":16164.4111},{"date":"2024-09-23","close":16266.9023},{"date":"2024-09-24","close":16262.0234},{"date":"2024-09-25","close":16213.2188},{"date":"2024-09-26","close":16305.9482},{"date":"2024-09-27","close":16134.6143},{"date":"2024-09-30","close":15963.2812},{"date":"2024-10-02","close":16002.4434},{"date":"2024-10-04","close":16208.0439},{"date":"2024-10-07","close":16487.0703},{"date":"2024-10-08","close":16389.1641},{"date":"2024-10-10","close":16648.6133},{"date":"2024-10-11","close":16629.0332},{"date":"2024-10-14","close":16800.3633},{"date":"2024-10-15","close":17020.6465},{"date":"2024-10-16","close":16903.1602},{"date":"2024-10-17","close":17050.0176},{"date":"2024-10-18","close":17064.7031},{"date":"2024-10-21","close":17187.084},{"date":"2024-10-22","close":17182.1895},{"date":"2024-10-23","close":17226.2461},{"date":"2024-10-24","close":17094.0723},{"date":"2024-10-25","close":17216.4531},{"date":"2024-10-28","close":17216.4531},{"date":"2024-10-29","close":17240.9316},{"date":"2024-10-30","close":17278.0},{"date":"2024-10-31","close":17015.752},{"date":"2024-11-01","close":16810.1543},{"date":"2024-11-04","close":16785.6777},{"date":"2024-11-05","close":16803.0},{"date":"2024-11-06","close":17446.5312},{"date":"2024-11-07","close":17686.3965},{"date":"2024-11-08","close":17661.9199},{"date":"2024-11-11","close":17872.4141},{"date":"2024-11-12","close":17950.7383},{"date":"2024-11-13","close":17896.8945},{"date":"2024-11-14","close":17936.0508},{"date":"2024-11-15","close":17642.3379},{"date":"2024-11-18","close":17510.168},{"date":"2024-11-19","close":17510.168},{"date":"2024-11-20","close":17583.5957},{"date":"2024-11-21","close":17603.1797},{"date":"2024-11-22","close":17789.1934},{"date":"2024-11-25","close":17921.3672},{"date":"2024-11-26","close":17852.834},{"date":"2024-11-27","close":17940.9473},{"date":"2024-11-28","close":17877.3105},{"date":"2024-11-29","close":17901.7871},{"date":"2024-12-02","close":18004.5859},{"date":"2024-12-03","close":18102.4883},{"date":"2024-12-04","close":18219.9727},{"date":"2024-12-05","close":18371.7285},{"date":"2024-12-06","close":18396.2012},{"date":"2024-12-09","close":18655.6504},{"date":"2024-12-10","close":18405.9922},{"date":"2024-12-11","close":18459.8418},{"date":"2024-12-12","close":18567.5352},{"date":"2024-12-13","close":18528.3711},{"date":"2024-12-16","close":18533.2695},{"date":"2024-12-17","close":18621.3828},{"date":"2024-12-18","close":18557.7422},{"date":"2024-12-19","close":18195.5},{"date":"2024-12-20","close":18131.8613},{"date":"2024-12-23","close":18474.5254},{"date":"2024-12-24","close":18552.8496},{"date":"2024-12-26","close":18885.7227},{"date":"2024-12-27","close":18866.0781},{"date":"2024-12-30","close":18762.9297},{"date":"2025-01-02","close":18517.3398},{"date":"2025-01-03","close":18428.9297},{"date":"2025-01-06","close":18645.0488},{"date":"2025-01-07","close":18517.3398},{"date":"2025-01-08","close":18409.2832},{"date":"2025-01-09","close":18424.0176},{"date":"2025-01-10","close":18448.5762},{"date":"2025-01-13","close":18232.459},{"date":"2025-01-14","close":18301.2246},{"date":"2025-01-15","close":18232.459},{"date":"2025-01-16","close":18512.4297},{"date":"2025-01-17","close":18517.3398},{"date":"2025-01-20","close":18586.1074},{"date":"2025-01-21","close":18463.3125},{"date":"2025-01-22","close":18605.752},{"date":"2025-01-23","close":18654.873},{"date":"2025-01-24","close":18699.0781},{"date":"2025-01-31","close":18895.5469},{"date":"2025-02-03","close":18566.4609},{"date":"2025-02-04","close":18689.252},{"date":"2025-02-05","close":18541.9004},{"date":"2025-02-06","close":18782.5762},{"date":"2025-02-07","close":18777.666},{"date":"2025-02-10","close":18723.6348},{"date":"2025-02-11","close":18772.752},{"date":"2025-02-12","close":18826.7812},{"date":"2025-02-13","close":18753.1055},{"date":"2025-02-14","close":18870.9902},{"date":"2025-02-17","close":18861.166},{"date":"2025-02-18","close":18890.6367},{"date":"2025-02-19","close":18851.3418},{"date":"2025-02-20","close":18821.8711},{"date":"2025-02-21","close":18733.4609},{"date":"2025-02-24","close":18443.666},{"date":"2025-02-25","close":18320.8691},{"date":"2025-02-26","close":18311.0469},{"date":"2025-02-27","close":18443.666},{"date":"2025-02-28","close":18350.3418},{"date":"2025-03-04","close":18325.7793},{"date":"2025-03-05","close":18070.3691},{"date":"2025-03-06","close":18001.6055},{"date":"2025-03-07","close":17765.8418},{"date":"2025-03-10","close":17834.6055},{"date":"2025-03-11","close":17534.9902},{"date":"2025-03-12","close":17309.0469},{"date":"2025-03-13","close":17313.959},{"date":"2025-03-14","close":17250.1074},{"date":"2025-03-17","close":17333.6055},{"date":"2025-03-18","close":17579.1934},{"date":"2025-03-19","close":17456.4023},{"date":"2025-03-20","close":17765.8418},{"date":"2025-03-21","close":17697.0762},{"date":"2025-03-24","close":17918.1055},{"date":"2025-03-25","close":18075.2812},{"date":"2025-03-26","close":18124.4004},{"date":"2025-03-27","close":17937.7539},{"date":"2025-03-28","close":17868.7812},{"date":"2025-03-31","close":17435.2402},{"date":"2025-04-01","close":17627.375},{"date":"2025-04-02","close":17637.2305},{"date":"2025-04-03","close":17272.6621},{"date":"2025-04-04","close":16499.1855},{"date":"2025-04-07","close":15282.3164},{"date":"2025-04-08","close":16124.7646},{"date":"2025-04-09","close":15538.499},{"date":"2025-04-10","close":16937.6523},{"date":"2025-04-11","close":16533.6699},{"date":"2025-04-14","close":16499.1855},{"date":"2025-04-15","close":16479.4785},{"date":"2025-04-16","close":16272.5615},{"date":"2025-04-17","close":16159.251},{"date":"2025-04-18","close":16154.3223},{"date":"2025-04-21","close":15922.7734},{"date":"2025-04-22","close":15760.1953},{"date":"2025-04-23","close":16341.5352},{"date":"2025-04-24","close":16479.4785},{"date":"2025-04-25","close":16927.8008},{"date":"2025-04-28","close":16972.1406},{"date":"2025-04-29","close":17001.7012},{"date":"2025-04-30","close":16858.8242},{"date":"2025-05-02","close":16937.6523},{"date":"2025-05-07","close":16839.123},{"date":"2025-05-08","close":16942.5801},{"date":"2025-05-09","close":16981.9941},{"date":"2025-05-12","close":17243.1016},{"date":"2025-05-13","close":17656.9375},{"date":"2025-05-14","close":17903.2676},{"date":"2025-05-15","close":17548.5508},{"date":"2025-05-16","close":17587.9648},{"date":"2025-05-19","close":17652.0098},{"date":"2025-05-20","close":17706.2012},{"date":"2025-05-21","close":17563.332},{"date":"2025-05-22","close":17292.3691},{"date":"2025-05-23","close":17174.1289},{"date":"2025-05-26","close":17149.4961},{"date":"2025-05-27","close":17218.4707},{"date":"2025-05-28","close":17459.873},{"date":"2025-05-29","close":17622.4512},{"date":"2025-05-30","close":17435.2402},{"date":"2025-06-02","close":17277.5879},{"date":"2025-06-04","close":17514.0684},{"date":"2025-06-05","close":17366.2656},{"date":"2025-06-09","close":17400.752},{"date":"2025-06-10","close":17563.332},{"date":"2025-06-11","close":17730.834},{"date":"2025-06-12","close":17479.5801},{"date":"2025-06-13","close":17469.7246},{"date":"2025-06-16","close":17514.0684},{"date":"2025-06-17","close":17553.4766},{"date":"2025-06-18","close":17602.7422},{"date":"2025-06-19","close":17617.5254},{"date":"2025-06-20","close":17484.5078},{"date":"2025-06-23","close":17666.791},{"date":"2025-06-24","close":17745.6152},{"date":"2025-06-25","close":17794.8828},{"date":"2025-06-26","close":17750.543},{"date":"2025-06-27","close":17902.7383},{"date":"2025-06-30","close":17947.209},{"date":"2025-07-01","close":17996.627},{"date":"2025-07-02","close":18100.3945},{"date":"2025-07-03","close":18164.6328},{"date":"2025-07-04","close":18273.3418},{"date":"2025-07-07","close":18322.7578},{"date":"2025-07-08","close":18283.2266},{"date":"2025-07-09","close":18322.7578},{"date":"2025-07-10","close":18347.4648},{"date":"2025-07-11","close":18475.9434},{"date":"2025-07-14","close":18431.4688},{"date":"2025-07-15","close":18604.418},{"date":"2025-07-16","close":18500.6465},{"date":"2025-07-17","close":18713.1289},{"date":"2025-07-18","close":18846.5488},{"date":"2025-07-21","close":18777.3672},{"date":"2025-07-22","close":18752.6602},{"date":"2025-07-23","close":18713.1289},{"date":"2025-07-24","close":18653.832},{"date":"2025-07-25","close":18841.6074},{"date":"2025-07-28","close":19014.5547},{"date":"2025-07-29","close":19078.793},{"date":"2025-07-30","close":18920.6699},{"date":"2025-07-31","close":19098.5605},{"date":"2025-08-01","close":18989.8477},{"date":"2025-08-04","close":18589.5957},{"date":"2025-08-05","close":18886.0781},{"date":"2025-08-06","close":18841.6074},{"date":"2025-08-07","close":18836.666},{"date":"2025-08-08","close":18915.7285},{"date":"2025-08-11","close":19039.2656},{"date":"2025-08-12","close":19019.4961},{"date":"2025-08-13","close":19088.6777},{"date":"2025-08-14","close":19143.0312},{"date":"2025-08-18","close":19152.9141},{"date":"2025-08-19","close":19197.3906},{"date":"2025-08-20","close":19177.6211},{"date":"2025-08-21","close":19187.5059},{"date":"2025-08-22","close":19004.6738},{"date":"2025-08-25","close":19202.3301},{"date":"2025-08-26","close":19261.627},{"date":"2025-08-27","close":19380.2207},{"date":"2025-08-28","close":19281.3926},{"date":"2025-08-29","close":19380.2207},{"date":"2025-09-01","close":19229.168},{"date":"2025-09-02","close":19266.5684},{"date":"2025-09-03","close":19197.3906},{"date":"2025-09-04","close":19286.3359},{"date":"2025-09-05","close":19459.2832},{"date":"2025-09-08","close":19375.2793},{"date":"2025-09-09","close":19385.1641},{"date":"2025-09-10","close":19439.5176},{"date":"2025-09-11","close":19538.3457},{"date":"2025-09-12","close":19622.3496},{"date":"2025-09-15","close":19652.0},{"date":"2025-09-16","close":19602.584},{"date":"2025-09-17","close":19577.8789},{"date":"2025-09-18","close":19740.9453},{"date":"2025-09-19","close":19834.8301},{"date":"2025-09-22","close":19899.0684},{"date":"2025-09-23","close":20017.6641},{"date":"2025-09-24","close":20002.8398},{"date":"2025-09-25","close":19968.25},{"date":"2025-09-26","close":20067.0781},{"date":"2025-09-29","close":20032.3945},{"date":"2025-09-30","close":20067.0781},{"date":"2025-10-01","close":20047.2559},{"date":"2025-10-02","close":20190.9473},{"date":"2025-10-10","close":20587.3359},{"date":"2025-10-13","close":20319.7715},{"date":"2025-10-14","close":20324.7285},{"date":"2025-10-15","close":20364.3672},{"date":"2025-10-16","close":20354.4551},{"date":"2025-10-17","close":20106.7148},{"date":"2025-10-20","close":20394.0957},{"date":"2025-10-21","close":20646.793},{"date":"2025-10-22","close":20726.0684},{"date":"2025-10-23","close":20745.8887},{"date":"2025-10-24","close":20879.6699},{"date":"2025-10-27","close":21082.8184},{"date":"2025-10-28","close":21226.5078},{"date":"2025-10-29","close":21241.3711},{"date":"2025-10-30","close":21097.6797},{"date":"2025-10-31","close":21013.4492},{"date":"2025-11-03","close":21008.4961},{"date":"2025-11-04","close":20973.8105},{"date":"2025-11-05","close":21072.9082},{"date":"2025-11-06","close":21112.5469},{"date":"2025-11-07","close":21092.7266},{"date":"2025-11-10","close":21127.4102},{"date":"2025-11-11","close":21474.25},{"date":"2025-11-12","close":21612.9844},{"date":"2025-11-13","close":21672.4434},{"date":"2025-11-14","close":21092.7266},{"date":"2025-11-17","close":21181.9141},{"date":"2025-11-18","close":20899.4883},{"date":"2025-11-19","close":20805.3477},{"date":"2025-11-20","close":21211.6426},{"date":"2025-11-21","close":20780.5742},{"date":"2025-11-24","close":21067.9531},{"date":"2025-11-25","close":21206.6875},{"date":"2025-11-26","close":21380.1074},{"date":"2025-11-27","close":21454.4297},{"date":"2025-11-28","close":21612.9844},{"date":"2025-12-01","close":21503.9785},{"date":"2025-12-02","close":21484.1582},{"date":"2025-12-03","close":21598.1191},{"date":"2025-12-04","close":21721.9902},{"date":"2025-12-05","close":21707.127},{"date":"2025-12-08","close":21712.082},{"date":"2025-12-09","close":21692.2617},{"date":"2025-12-10","close":21652.623},{"date":"2025-12-11","close":21627.8496},{"date":"2025-12-12","close":21895.4121},{"date":"2025-12-15","close":21662.5332},{"date":"2025-12-16","close":21543.6152},{"date":"2025-12-17","close":21662.5332},{"date":"2025-12-18","close":21414.791},{"date":"2025-12-19","close":21528.7539},{"date":"2025-12-22","close":21811.1777},{"date":"2025-12-23","close":21949.9121},{"date":"2025-12-24","close":21573.3457},{"date":"2025-12-26","close":21513.8887},{"date":"2025-12-29","close":21351.7852},{"date":"2025-12-30","close":21421.4004},{"date":"2026-01-02","close":21366.7051},{"date":"2026-01-05","close":21356.7578},{"date":"2026-01-06","close":21510.9062},{"date":"2026-01-07","close":21615.3262},{"date":"2026-01-08","close":21525.8223},{"date":"2026-01-09","close":21714.7754},{"date":"2026-01-12","close":21883.8398},{"date":"2026-01-13","close":22102.6289},{"date":"2026-01-14","close":22092.6836},{"date":"2026-01-15","close":21943.5098},{"date":"2026-01-16","close":22082.7383},{"date":"2026-01-19","close":21824.1719},{"date":"2026-01-20","close":21794.3359},{"date":"2026-01-21","close":21585.4922},{"date":"2026-01-22","close":21759.5273},{"date":"2026-01-23","close":21854.0039},{"date":"2026-01-26","close":21416.4277},{"date":"2026-01-27","close":21655.1074},{"date":"2026-01-28","close":21446.2617},{"date":"2026-01-29","close":21451.2344},{"date":"2026-01-30","close":21431.3457},{"date":"2026-02-02","close":21580.5195},{"date":"2026-02-03","close":21759.5273},{"date":"2026-02-04","close":21620.2988},{"date":"2026-02-05","close":21754.5566},{"date":"2026-02-06","close":21481.0703},{"date":"2026-02-09","close":21794.3359},{"date":"2026-02-10","close":21863.9492},{"date":"2026-02-11","close":21714.7754},{"date":"2026-02-12","close":21630.2441},{"date":"2026-02-13","close":21217.5293},{"date":"2026-02-19","close":21471.125},{"date":"2026-02-20","close":21456.209},{"date":"2026-02-23","close":21297.0879},{"date":"2026-02-24","close":21297.0879},{"date":"2026-02-25","close":21232.4473},{"date":"2026-02-26","close":21312.0059},{"date":"2026-02-27","close":21331.8965},{"date":"2026-03-03","close":21550.6855},{"date":"2026-03-04","close":21550.6855},{"date":"2026-03-05","close":21650.1348},{"date":"2026-03-06","close":21739.6387},{"date":"2026-03-09","close":21391.5664},{"date":"2026-03-10","close":21481.0703},{"date":"2026-03-11","close":21476.0977},{"date":"2026-03-12","close":21446.2617},{"date":"2026-03-13","close":21500.9609},{"date":"2026-03-16","close":21520.8496},{"date":"2026-03-17","close":21456.209},{"date":"2026-03-18","close":21590.4629},{"date":"2026-03-19","close":21401.5098},{"date":"2026-03-20","close":21371.6758},{"date":"2026-03-23","close":21101.0},{"date":"2026-03-24","close":21096.041},{"date":"2026-03-25","close":21259.7285},{"date":"2026-03-26","close":21299.4141},{"date":"2026-03-27","close":21150.6035},{"date":"2026-03-30","close":20802.4043},{"date":"2026-03-31","close":21056.0918},{"date":"2026-04-01","close":21220.2422},{"date":"2026-04-02","close":21205.3203},{"date":"2026-04-03","close":21327.2734},{"date":"2026-04-06","close":21319.7285},{"date":"2026-04-07","close":21319.7285},{"date":"2026-04-08","close":21503.7754},{"date":"2026-04-09","close":21603.2617},{"date":"2026-04-10","close":21757.4648},{"date":"2026-04-13","close":21717.6699},{"date":"2026-04-14","close":21951.4609},{"date":"2026-04-15","close":22115.6113},{"date":"2026-04-16","close":22344.4277},{"date":"2026-04-17","close":22473.7598},{"date":"2026-04-20","close":22528.4766},{"date":"2026-04-21","close":22533.4512},{"date":"2026-04-22","close":22578.2207},{"date":"2026-04-23","close":22672.7305},{"date":"2026-04-24","close":22737.3965},{"date":"2026-04-27","close":22712.5234},{"date":"2026-04-28","close":22757.293},{"date":"2026-04-29","close":22777.1895},{"date":"2026-04-30","close":22717.498},{"date":"2026-05-04","close":22831.9062},{"date":"2026-05-06","close":22851.8047},{"date":"2026-05-07","close":23085.5957},{"date":"2026-05-08","close":23334.3086},{"date":"2026-05-11","close":23511.3613},{"date":"2026-05-12","close":23780.6328},{"date":"2026-05-13","close":23885.3496},{"date":"2026-05-14","close":24049.9043},{"date":"2026-05-15","close":24164.5938},{"date":"2026-05-18","close":23855.4316},{"date":"2026-05-19","close":24069.8496},{"date":"2026-05-20","close":23975.1074},{"date":"2026-05-21","close":24169.5801},{"date":"2026-05-22","close":24493.7031},{"date":"2026-05-26","close":24463.7852},{"date":"2026-05-27","close":24423.8926},{"date":"2026-05-28","close":24408.9336},{"date":"2026-05-29","close":24683.1914},{"date":"2026-06-01","close":24738.043},{"date":"2026-06-02","close":24801.7188},{"date":"2026-06-04","close":24861.4102},{"date":"2026-06-05","close":25070.3301},{"date":"2026-06-08","close":24513.2109},{"date":"2026-06-09","close":24239.627},{"date":"2026-06-10","close":24239.627},{"date":"2026-06-11","close":24080.4492},{"date":"2026-06-12","close":24249.5742},{"date":"2026-06-15","close":24618.3652},{"date":"2026-06-16","close":24728.0684},{"date":"2026-06-17","close":24658.2578},{"date":"2026-06-18","close":24713.1094},{"date":"2026-06-19","close":24637.5684},{"date":"2026-06-22","close":24922.543},{"date":"2026-06-23","close":24638.3125},{"date":"2026-06-24","close":24648.2852},{"date":"2026-06-25","close":24762.9746},{"date":"2026-06-26","close":24324.1875},{"date":"2026-06-29","close":24715.0},{"date":"2026-06-30","close":24970.0},{"date":"2026-07-01","close":25185.0},{"date":"2026-07-02","close":25185.0},{"date":"2026-07-03","close":24789.0449},{"date":"2026-07-06","close":24838.9219},{"date":"2026-07-07","close":24813.9844},{"date":"2026-07-08","close":24270.3203},{"date":"2026-07-09","close":24395.0137},{"date":"2026-07-10","close":24439.9043},{"date":"2026-07-13","close":24494.7695},{"date":"2026-07-14","close":24255.3574},{"date":"2026-07-15","close":24280.2969},{"date":"2026-07-16","close":24210.4688},{"date":"2026-07-20","close":23806.4609},{"date":"2026-07-21","close":23786.5098},{"date":"2026-07-22","close":23946.1172},{"date":"2026-07-23","close":23726.6582},{"date":"2026-07-24","close":23462.3066},{"date":"2026-07-27","close":23741.6211},{"date":"2026-07-28","close":23362.5527},{"date":"2026-07-29","close":23227.8848},{"date":"2026-07-30","close":22749.0605},{"date":"2026-07-31","close":23073.2637},{"date":"2026-08-03","close":23277.7617},{"date":"2026-08-04","close":23582.0137},{"date":"2026-08-05","close":23901.2285},{"date":"2026-08-06","close":23791.498},{"date":"2026-08-07","close":23606.9512},{"date":"2026-08-10","close":23786.5098},{"date":"2026-08-11","close":23731.6445},{"date":"2026-08-12","close":23661.8164},{"date":"2026-08-13","close":23806.4609},{"date":"2026-08-14","close":23901.2285},{"date":"2026-08-18","close":23567.0508},{"date":"2026-08-19","close":23237.8594},{"date":"2026-08-20","close":23267.7852},{"date":"2026-08-21","close":22943.584},{"date":"2026-08-24","close":22873.7539},{"date":"2026-08-25","close":22978.498},{"date":"2026-08-26","close":22958.5469},{"date":"2026-08-27","close":22988.4727},{"date":"2026-08-28","close":22923.6328},{"date":"2026-08-31","close":22793.9512},{"date":"2026-09-01","close":22778.9883},{"date":"2026-09-02","close":22554.5391},{"date":"2026-09-03","close":22524.6133},{"date":"2026-09-04","close":22659.2812},{"date":"2026-09-07","close":22384.957},{"date":"2026-09-08","close":22394.9316},{"date":"2026-09-09","close":22210.3867},{"date":"2026-09-10","close":22185.4473},{"date":"2026-09-11","close":22195.4219},{"date":"2026-09-14","close":22145.5451},{"date":"2026-09-15","close":22301.1637},{"date":"2026-09-16","close":22443.8112},{"date":"2026-09-17","close":22668.2604},{"date":"2026-09-18","close":22867.7702},{"date":"2026-09-21","close":22916.6496},{"date":"2026-09-22","close":22763.028},{"date":"2026-09-23","close":22777.9909},{"date":"2026-09-28","close":22719.1349},{"date":"2026-09-29","close":22545.0},{"date":"2026-09-30","close":22505.0},{"date":"2026-10-01","close":22655.0},{"date":"2026-10-02","close":22485.0},{"date":"2026-10-06","close":22650.0},{"date":"2026-10-07","close":22695.0},{"date":"2026-10-08","close":22560.0},{"date":"2026-10-12","close":22630.0},{"date":"2026-10-13","close":22710.0},{"date":"2026-10-14","close":22640.0},{"date":"2026-10-15","close":22405.0},{"date":"2026-10-16","close":22340.0},{"date":"2026-10-19","close":22240.0},{"date":"2026-10-20","close":22140.0},{"date":"2026-10-21","close":22175.0},{"date":"2026-10-22","close":22050.0},{"date":"2026-10-23","close":21975.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6807.0,"foreign_net":-690.0,"institution_net":-6117.0},{"date":"2026-10-21","retail_net":343.0,"foreign_net":786.0,"institution_net":-1129.0},{"date":"2026-10-20","retail_net":15633.0,"foreign_net":-37.0,"institution_net":-15596.0},{"date":"2026-10-19","retail_net":16090.0,"foreign_net":-610.0,"institution_net":-15480.0},{"date":"2026-10-16","retail_net":10832.0,"foreign_net":1015.0,"institution_net":-11847.0},{"date":"2026-10-15","retail_net":-9753.0,"foreign_net":-583.0,"institution_net":10336.0},{"date":"2026-10-14","retail_net":12668.0,"foreign_net":735.0,"institution_net":-13403.0},{"date":"2026-10-13","retail_net":-6935.0,"foreign_net":-7855.0,"institution_net":14790.0},{"date":"2026-10-12","retail_net":9115.0,"foreign_net":-133.0,"institution_net":-8982.0},{"date":"2026-10-08","retail_net":21618.0,"foreign_net":-590.0,"institution_net":-21028.0},{"date":"2026-10-07","retail_net":17838.0,"foreign_net":3.0,"institution_net":-17841.0},{"date":"2026-10-06","retail_net":628.0,"foreign_net":877.0,"institution_net":-1505.0},{"date":"2026-10-02","retail_net":41167.0,"foreign_net":-707.0,"institution_net":-40460.0},{"date":"2026-10-01","retail_net":32889.0,"foreign_net":7849.0,"institution_net":-40738.0},{"date":"2026-09-30","retail_net":9241.0,"foreign_net":70.0,"institution_net":-9311.0},{"date":"2026-09-29","retail_net":33815.0,"foreign_net":-956.0,"institution_net":-32859.0},{"date":"2026-09-28","retail_net":34420.0,"foreign_net":-1664.0,"institution_net":-32756.0},{"date":"2026-09-23","retail_net":31697.0,"foreign_net":880.0,"institution_net":-32577.0},{"date":"2026-09-22","retail_net":46848.0,"foreign_net":1229.0,"institution_net":-48077.0},{"date":"2026-09-21","retail_net":23441.0,"foreign_net":560.0,"institution_net":-24001.0},{"date":"2026-09-18","retail_net":11746.0,"foreign_net":850.0,"institution_net":-12596.0},{"date":"2026-09-17","retail_net":12706.0,"foreign_net":-793.0,"institution_net":-11913.0},{"date":"2026-09-16","retail_net":14125.0,"foreign_net":211.0,"institution_net":-14336.0},{"date":"2026-09-15","retail_net":15256.0,"foreign_net":113.0,"institution_net":-15369.0},{"date":"2026-09-14","retail_net":8948.0,"foreign_net":123.0,"institution_net":-9071.0},{"date":"2026-09-11","retail_net":22426.0,"foreign_net":25.0,"institution_net":-22451.0},{"date":"2026-09-10","retail_net":15966.0,"foreign_net":156.0,"institution_net":-16122.0},{"date":"2026-09-09","retail_net":25414.0,"foreign_net":-8.0,"institution_net":-25406.0},{"date":"2026-09-08","retail_net":28664.0,"foreign_net":1144.0,"institution_net":-29808.0},{"date":"2026-09-07","retail_net":31747.0,"foreign_net":-856.0,"institution_net":-30891.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":6807.0,"foreign_net":-690.0,"institution_net":-6117.0},"d3":{"retail_net":22783.0,"foreign_net":59.0,"institution_net":-22842.0},"d7":{"retail_net":52620.0,"foreign_net":616.0,"institution_net":-53236.0},"d14":{"retail_net":168940.0,"foreign_net":60.0,"institution_net":-169000.0},"d30":{"retail_net":535400.0,"foreign_net":1144.0,"institution_net":-536544.0}},"analysis":"최근 5일 외국인 순매수 464.00, 기관 순매수 -5.02만. 30일 누적: 외국인 1144.00, 기관 -53.65만.","foreign_flow":464.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-50169.0},"insider_trades":[],"price_analysis":{"current":21990.0,"low_30d":21890.0,"support":22013.8,"high_30d":23128.0,"change_1d":-0.3,"change_7d":-1.1,"change_30d":-1.8,"resistance":23004.2,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"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 미국S&P500","phase":"above-fold","symbol_resolved":true}