{"status":"ok","report":{"etf":{"aum":9907600000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","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","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 LTD","ticker":"","weight":null},{"name":"ALPHABET INC-CL C","ticker":"","weight":null}],"base_index":"S&P 500 Total Return Index","aum_display":"9조 9,076억","expense_ratio":0.0062,"dividend_yield":null,"holdings_count":10,"tracking_error":0.07},"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":"2026-10-23T09:32:24.239345+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":34.9,"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":"KODEX 미국S&P500(379800)은(는) S&P 500 Total Return Index를 추종하는 ETF입니다, 순자산 9조 9,076억. 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":1.97,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.97%","value_pct":1.97},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.974},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-170.14246483936586,"grade":"F","trend":"하락","atr_14":190.71428571428572,"rsi_14":34.89096573208724,"sma_20":23495.25,"sma_60":23843.816666666666,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.9로 약세 구간입니다. MACD(-170.14)가 시그널선(-126.42)을 하회합니다(데드크로스). 현재가가 SMA20(23495)과 SMA60(23844) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22987~24004 (현재 위치 -7%).","bb_lower":22986.934399216392,"bb_upper":24003.565600783608,"macd_signal":-126.4158671727385},"change_pct":-0.3,"chart_data":[{"date":"2024-10-23","open":17871,"high":17948,"low":17871,"close":17908,"volume":2312602},{"date":"2024-10-24","open":17817,"high":17817,"low":17747,"close":17792,"volume":2393670},{"date":"2024-10-25","open":17777,"high":17913,"low":17762,"close":17899,"volume":3077172},{"date":"2024-10-28","open":17957,"high":18006,"low":17908,"close":17913,"volume":1813634},{"date":"2024-10-29","open":17867,"high":17909,"low":17793,"close":17904,"volume":1344358},{"date":"2024-10-30","open":18228,"high":18253,"low":18188,"close":18198,"volume":1754776},{"date":"2024-10-31","open":17748,"high":17763,"low":17685,"close":17704,"volume":1897345},{"date":"2024-11-01","open":17417,"high":17508,"low":17392,"close":17481,"volume":1633262},{"date":"2024-11-04","open":17481,"high":17485,"low":17377,"close":17452,"volume":3679699},{"date":"2024-11-05","open":17705,"high":17768,"low":17680,"close":17756,"volume":1515996},{"date":"2024-11-06","open":17653,"high":18195,"low":17628,"close":18146,"volume":3325228},{"date":"2024-11-07","open":18642,"high":18642,"low":18269,"close":18384,"volume":9372706},{"date":"2024-11-08","open":18365,"high":18394,"low":18320,"close":18365,"volume":3176987},{"date":"2024-11-11","open":18565,"high":18618,"low":18545,"close":18574,"volume":4014148},{"date":"2024-11-12","open":18604,"high":18685,"low":18604,"close":18671,"volume":2033067},{"date":"2024-11-13","open":18671,"high":18705,"low":18608,"close":18618,"volume":3509117},{"date":"2024-11-14","open":18651,"high":18700,"low":18604,"close":18647,"volume":1898339},{"date":"2024-11-15","open":18550,"high":18574,"low":18350,"close":18350,"volume":3500365},{"date":"2024-11-18","open":18156,"high":18210,"low":18111,"close":18195,"volume":3073271},{"date":"2024-11-19","open":18205,"high":18234,"low":18175,"close":18195,"volume":2077352},{"date":"2024-11-20","open":18288,"high":18331,"low":18250,"close":18278,"volume":1885433},{"date":"2024-11-21","open":18369,"high":18384,"low":18263,"close":18302,"volume":1914463},{"date":"2024-11-22","open":18453,"high":18501,"low":18433,"close":18491,"volume":2220317},{"date":"2024-11-25","open":18617,"high":18636,"low":18559,"close":18627,"volume":3095264},{"date":"2024-11-26","open":18618,"high":18642,"low":18520,"close":18574,"volume":3260022},{"date":"2024-11-27","open":18656,"high":18690,"low":18623,"close":18661,"volume":2266497},{"date":"2024-11-28","open":18564,"high":18612,"low":18534,"close":18598,"volume":1420753},{"date":"2024-11-29","open":18603,"high":18650,"low":18569,"close":18603,"volume":3006064},{"date":"2024-12-02","open":18662,"high":18770,"low":18662,"close":18725,"volume":4465768},{"date":"2024-12-03","open":18842,"high":18856,"low":18792,"close":18822,"volume":2732908},{"date":"2024-12-04","open":18996,"high":19031,"low":18890,"close":18953,"volume":3097164},{"date":"2024-12-05","open":19055,"high":19118,"low":19055,"close":19104,"volume":2135777},{"date":"2024-12-06","open":19084,"high":19250,"low":19050,"close":19123,"volume":2866687},{"date":"2024-12-09","open":19297,"high":19433,"low":19287,"close":19419,"volume":2698969},{"date":"2024-12-10","open":19245,"high":19245,"low":19148,"close":19167,"volume":2884447},{"date":"2024-12-11","open":19205,"high":19230,"low":19152,"close":19186,"volume":1907342},{"date":"2024-12-12","open":19278,"high":19342,"low":19250,"close":19312,"volume":2392495},{"date":"2024-12-13","open":19259,"high":19287,"low":19239,"close":19259,"volume":2225184},{"date":"2024-12-16","open":19236,"high":19338,"low":19188,"close":19274,"volume":2931610},{"date":"2024-12-17","open":19347,"high":19371,"low":19322,"close":19361,"volume":1435322},{"date":"2024-12-18","open":19308,"high":19317,"low":19283,"close":19303,"volume":2074375},{"date":"2024-12-19","open":18924,"high":18934,"low":18880,"close":18929,"volume":2979335},{"date":"2024-12-20","open":18885,"high":18900,"low":18778,"close":18856,"volume":2661924},{"date":"2024-12-23","open":19094,"high":19216,"low":19089,"close":19206,"volume":2924005},{"date":"2024-12-24","open":19265,"high":19308,"low":19231,"close":19303,"volume":1444648},{"date":"2024-12-26","open":19532,"high":19653,"low":19527,"close":19643,"volume":2410958},{"date":"2024-12-27","open":19648,"high":19906,"low":19619,"close":19619,"volume":2854599},{"date":"2024-12-30","open":19531,"high":19531,"low":19399,"close":19531,"volume":2018674},{"date":"2025-01-02","open":19278,"high":19278,"low":19211,"close":19269,"volume":7233745},{"date":"2025-01-03","open":19162,"high":19171,"low":19112,"close":19152,"volume":3570101},{"date":"2025-01-06","open":19390,"high":19453,"low":19346,"close":19390,"volume":2440432},{"date":"2025-01-07","open":19433,"high":19448,"low":19220,"close":19264,"volume":5396214},{"date":"2025-01-08","open":19117,"high":19157,"low":19054,"close":19147,"volume":3249235},{"date":"2025-01-09","open":19137,"high":19176,"low":19073,"close":19162,"volume":2893670},{"date":"2025-01-10","open":19109,"high":19201,"low":19036,"close":19201,"volume":2332822},{"date":"2025-01-13","open":19031,"high":19074,"low":18924,"close":18963,"volume":4960783},{"date":"2025-01-14","open":19026,"high":19055,"low":18963,"close":19040,"volume":4155370},{"date":"2025-01-15","open":18963,"high":18978,"low":18929,"close":18958,"volume":2754241},{"date":"2025-01-16","open":19239,"high":19277,"low":19166,"close":19259,"volume":3552580},{"date":"2025-01-17","open":19206,"high":19255,"low":19158,"close":19240,"volume":2738257},{"date":"2025-01-20","open":19420,"high":19429,"low":19278,"close":19327,"volume":2254008},{"date":"2025-01-21","open":19265,"high":19265,"low":19089,"close":19191,"volume":4289727},{"date":"2025-01-22","open":19293,"high":19376,"low":19250,"close":19327,"volume":2333202},{"date":"2025-01-23","open":19410,"high":19434,"low":19386,"close":19410,"volume":2153037},{"date":"2025-01-24","open":19483,"high":19532,"low":19410,"close":19434,"volume":3145925},{"date":"2025-01-31","open":19478,"high":19687,"low":19473,"close":19653,"volume":3023631},{"date":"2025-02-03","open":19391,"high":19434,"low":19265,"close":19298,"volume":3137526},{"date":"2025-02-04","open":19488,"high":19527,"low":19391,"close":19478,"volume":3451402},{"date":"2025-02-05","open":19449,"high":19468,"low":19283,"close":19288,"volume":4028343},{"date":"2025-02-06","open":19444,"high":19551,"low":19444,"close":19517,"volume":3014550},{"date":"2025-02-07","open":19540,"high":19575,"low":19512,"close":19536,"volume":3485596},{"date":"2025-02-10","open":19546,"high":19561,"low":19468,"close":19473,"volume":4914489},{"date":"2025-02-11","open":19531,"high":19560,"low":19521,"close":19526,"volume":3591880},{"date":"2025-02-12","open":19575,"high":19618,"low":19550,"close":19580,"volume":3785322},{"date":"2025-02-13","open":19575,"high":19590,"low":19492,"close":19492,"volume":4701586},{"date":"2025-02-14","open":19586,"high":19653,"low":19571,"close":19614,"volume":3033254},{"date":"2025-02-17","open":19603,"high":19622,"low":19565,"close":19594,"volume":3326236},{"date":"2025-02-18","open":19600,"high":19672,"low":19600,"close":19648,"volume":3142360},{"date":"2025-02-19","open":19638,"high":19667,"low":19604,"close":19604,"volume":5073176},{"date":"2025-02-20","open":19657,"high":19662,"low":19550,"close":19575,"volume":8996700},{"date":"2025-02-21","open":19502,"high":19521,"low":19448,"close":19487,"volume":5765613},{"date":"2025-02-24","open":19282,"high":19282,"low":19112,"close":19181,"volume":5186806},{"date":"2025-02-25","open":19036,"high":19079,"low":19011,"close":19050,"volume":5254159},{"date":"2025-02-26","open":18996,"high":19045,"low":18963,"close":19036,"volume":6594810},{"date":"2025-02-27","open":19020,"high":19186,"low":18977,"close":19186,"volume":9237017},{"date":"2025-02-28","open":18968,"high":19084,"low":18924,"close":19084,"volume":7080253},{"date":"2025-03-04","open":19040,"high":19060,"low":18944,"close":19055,"volume":17091985},{"date":"2025-03-05","open":18832,"high":18880,"low":18774,"close":18783,"volume":15807772},{"date":"2025-03-06","open":18745,"high":18755,"low":18648,"close":18725,"volume":6655286},{"date":"2025-03-07","open":18550,"high":18550,"low":18467,"close":18472,"volume":11835406},{"date":"2025-03-10","open":18428,"high":18604,"low":18404,"close":18540,"volume":19389283},{"date":"2025-03-11","open":18215,"high":18254,"low":17990,"close":18239,"volume":9385146},{"date":"2025-03-12","open":18059,"high":18082,"low":17995,"close":18010,"volume":8016675},{"date":"2025-03-13","open":18093,"high":18132,"low":17977,"close":18001,"volume":18193556},{"date":"2025-03-14","open":17953,"high":18021,"low":17913,"close":17933,"volume":6183321},{"date":"2025-03-17","open":18087,"high":18106,"low":18020,"close":18030,"volume":10831571},{"date":"2025-03-18","open":18200,"high":18287,"low":18180,"close":18287,"volume":16401976},{"date":"2025-03-19","open":18147,"high":18191,"low":18117,"close":18166,"volume":14233577},{"date":"2025-03-20","open":18428,"high":18540,"low":18428,"close":18501,"volume":13639291},{"date":"2025-03-21","open":18457,"high":18530,"low":18399,"close":18409,"volume":12611642},{"date":"2025-03-24","open":18535,"high":18647,"low":18535,"close":18637,"volume":26075854},{"date":"2025-03-25","open":18827,"high":18856,"low":18812,"close":18817,"volume":12868453},{"date":"2025-03-26","open":18846,"high":18885,"low":18807,"close":18817,"volume":8125345},{"date":"2025-03-27","open":18638,"high":18672,"low":18605,"close":18652,"volume":11818511},{"date":"2025-03-28","open":18559,"high":18603,"low":18539,"close":18598,"volume":6986763},{"date":"2025-03-31","open":18156,"high":18160,"low":18102,"close":18151,"volume":4916427},{"date":"2025-04-01","open":18331,"high":18361,"low":18260,"close":18331,"volume":5093833},{"date":"2025-04-02","open":18467,"high":18472,"low":18330,"close":18365,"volume":6548060},{"date":"2025-04-03","open":17932,"high":18040,"low":17902,"close":17976,"volume":8544024},{"date":"2025-04-04","open":17458,"high":17473,"low":17088,"close":17184,"volume":9183603},{"date":"2025-04-07","open":16076,"high":16226,"low":15788,"close":15887,"volume":10679938},{"date":"2025-04-08","open":16700,"high":16856,"low":16652,"close":16801,"volume":7160451},{"date":"2025-04-09","open":16258,"high":16369,"low":16010,"close":16188,"volume":5094998},{"date":"2025-04-10","open":17722,"high":17791,"low":17542,"close":17597,"volume":6176795},{"date":"2025-04-11","open":17000,"high":17249,"low":16699,"close":17214,"volume":7708669},{"date":"2025-04-14","open":17214,"high":17254,"low":17116,"close":17184,"volume":5222449},{"date":"2025-04-15","open":17080,"high":17170,"low":17055,"close":17150,"volume":4085123},{"date":"2025-04-16","open":17029,"high":17074,"low":16830,"close":16917,"volume":5030309},{"date":"2025-04-17","open":16636,"high":16840,"low":16626,"close":16820,"volume":4307742},{"date":"2025-04-18","open":16795,"high":16839,"low":16695,"close":16839,"volume":1671770},{"date":"2025-04-21","open":16647,"high":16672,"low":16505,"close":16567,"volume":4777028},{"date":"2025-04-22","open":16387,"high":16487,"low":16344,"close":16407,"volume":5892281},{"date":"2025-04-23","open":17120,"high":17125,"low":16985,"close":17005,"volume":3192314},{"date":"2025-04-24","open":17102,"high":17150,"low":17055,"close":17150,"volume":4416653},{"date":"2025-04-25","open":17518,"high":17662,"low":17518,"close":17622,"volume":4069776},{"date":"2025-04-28","open":17630,"high":17665,"low":17566,"close":17665,"volume":3322239},{"date":"2025-04-29","open":17705,"high":17784,"low":17681,"close":17691,"volume":4229352},{"date":"2025-04-30","open":17710,"high":17710,"low":17515,"close":17549,"volume":3986704},{"date":"2025-05-02","open":17832,"high":18056,"low":17647,"close":17647,"volume":3519644},{"date":"2025-05-07","open":17399,"high":17614,"low":17374,"close":17520,"volume":4659565},{"date":"2025-05-08","open":17528,"high":17679,"low":17485,"close":17632,"volume":3555523},{"date":"2025-05-09","open":17684,"high":17852,"low":17622,"close":17676,"volume":4190981},{"date":"2025-05-12","open":17783,"high":17968,"low":17753,"close":17949,"volume":2516496},{"date":"2025-05-13","open":18403,"high":18442,"low":18280,"close":18378,"volume":3781837},{"date":"2025-05-14","open":18588,"high":18632,"low":18461,"close":18622,"volume":2488507},{"date":"2025-05-15","open":18490,"high":18500,"low":18233,"close":18261,"volume":2636326},{"date":"2025-05-16","open":18388,"high":18427,"low":18285,"close":18305,"volume":3414314},{"date":"2025-05-19","open":18403,"high":18456,"low":18339,"close":18354,"volume":1894685},{"date":"2025-05-20","open":18475,"high":18544,"low":18403,"close":18432,"volume":1008350},{"date":"2025-05-21","open":18423,"high":18423,"low":18262,"close":18276,"volume":2649560},{"date":"2025-05-22","open":17939,"high":18008,"low":17890,"close":17998,"volume":1912394},{"date":"2025-05-23","open":18007,"high":18032,"low":17842,"close":17871,"volume":2901765},{"date":"2025-05-26","open":17861,"high":17889,"low":17752,"close":17852,"volume":2349054},{"date":"2025-05-27","open":17863,"high":17915,"low":17819,"close":17905,"volume":979555},{"date":"2025-05-28","open":18149,"high":18183,"low":18066,"close":18154,"volume":1721888},{"date":"2025-05-29","open":18368,"high":18466,"low":18329,"close":18349,"volume":1649204},{"date":"2025-05-30","open":18018,"high":18183,"low":17973,"close":18144,"volume":2431049},{"date":"2025-06-02","open":18144,"high":18144,"low":17958,"close":17983,"volume":2791153},{"date":"2025-06-04","open":18284,"high":18333,"low":18227,"close":18227,"volume":2325786},{"date":"2025-06-05","open":18129,"high":18154,"low":18033,"close":18071,"volume":4342609},{"date":"2025-06-09","open":18160,"high":18229,"low":18081,"close":18115,"volume":4191643},{"date":"2025-06-10","open":18129,"high":18300,"low":18114,"close":18271,"volume":6744296},{"date":"2025-06-11","open":18338,"high":18451,"low":18308,"close":18451,"volume":5586540},{"date":"2025-06-12","open":18359,"high":18364,"low":18129,"close":18198,"volume":9041909},{"date":"2025-06-13","open":18139,"high":18228,"low":18033,"close":18159,"volume":2346262},{"date":"2025-06-16","open":18222,"high":18270,"low":18148,"close":18222,"volume":4070629},{"date":"2025-06-17","open":18219,"high":18281,"low":18194,"close":18276,"volume":4390497},{"date":"2025-06-18","open":18359,"high":18393,"low":18285,"close":18324,"volume":2624017},{"date":"2025-06-19","open":18324,"high":18418,"low":18285,"close":18344,"volume":3007213},{"date":"2025-06-20","open":18299,"high":18318,"low":18183,"close":18203,"volume":5029766},{"date":"2025-06-23","open":18233,"high":18378,"low":18208,"close":18378,"volume":3721088},{"date":"2025-06-24","open":18466,"high":18490,"low":18408,"close":18471,"volume":7383409},{"date":"2025-06-25","open":18471,"high":18554,"low":18422,"close":18524,"volume":4453663},{"date":"2025-06-26","open":18461,"high":18500,"low":18418,"close":18480,"volume":4686820},{"date":"2025-06-27","open":18602,"high":18636,"low":18553,"close":18636,"volume":5413296},{"date":"2025-06-30","open":18764,"high":18783,"low":18617,"close":18685,"volume":4193730},{"date":"2025-07-01","open":18705,"high":18764,"low":18666,"close":18739,"volume":8052965},{"date":"2025-07-02","open":18739,"high":18866,"low":18734,"close":18846,"volume":4211421},{"date":"2025-07-03","open":18826,"high":18938,"low":18816,"close":18904,"volume":2431256},{"date":"2025-07-04","open":19040,"high":19123,"low":18969,"close":19012,"volume":3002749},{"date":"2025-07-07","open":19012,"high":19110,"low":19007,"close":19070,"volume":5085758},{"date":"2025-07-08","open":19045,"high":19060,"low":18978,"close":19036,"volume":3436531},{"date":"2025-07-09","open":19046,"high":19095,"low":19037,"close":19080,"volume":5651538},{"date":"2025-07-10","open":19177,"high":19191,"low":19104,"close":19104,"volume":4474971},{"date":"2025-07-11","open":19235,"high":19245,"low":19153,"close":19231,"volume":6408869},{"date":"2025-07-14","open":19172,"high":19187,"low":19123,"close":19187,"volume":3474881},{"date":"2025-07-15","open":19289,"high":19401,"low":19289,"close":19367,"volume":5335776},{"date":"2025-07-16","open":19274,"high":19328,"low":19260,"close":19265,"volume":4089632},{"date":"2025-07-17","open":19352,"high":19484,"low":19352,"close":19484,"volume":4539336},{"date":"2025-07-18","open":19563,"high":19651,"low":19553,"close":19626,"volume":3465463},{"date":"2025-07-21","open":19587,"high":19602,"low":19547,"close":19552,"volume":3358872},{"date":"2025-07-22","open":19489,"high":19547,"low":19474,"close":19523,"volume":3719596},{"date":"2025-07-23","open":19499,"high":19504,"low":19411,"close":19479,"volume":7954132},{"date":"2025-07-24","open":19529,"high":19543,"low":19388,"close":19431,"volume":15378198},{"date":"2025-07-25","open":19529,"high":19636,"low":19510,"close":19621,"volume":8618100},{"date":"2025-07-28","open":19746,"high":19786,"low":19717,"close":19786,"volume":4507699},{"date":"2025-07-29","open":19810,"high":19883,"low":19810,"close":19864,"volume":3699262},{"date":"2025-07-30","open":19745,"high":19765,"low":19618,"close":19697,"volume":6516832},{"date":"2025-07-31","open":19893,"high":20019,"low":19838,"close":19888,"volume":10835650},{"date":"2025-08-01","open":19718,"high":19815,"low":19678,"close":19761,"volume":4541600},{"date":"2025-08-04","open":19364,"high":19369,"low":19306,"close":19359,"volume":6390511},{"date":"2025-08-05","open":19580,"high":19678,"low":19545,"close":19658,"volume":7997250},{"date":"2025-08-06","open":19486,"high":19637,"low":19476,"close":19623,"volume":8800978},{"date":"2025-08-07","open":19652,"high":19712,"low":19584,"close":19618,"volume":7577064},{"date":"2025-08-08","open":19589,"high":19717,"low":19574,"close":19697,"volume":5611890},{"date":"2025-08-11","open":19796,"high":19854,"low":19796,"close":19824,"volume":6114826},{"date":"2025-08-12","open":19805,"high":19832,"low":19750,"close":19810,"volume":11427380},{"date":"2025-08-13","open":19917,"high":19946,"low":19873,"close":19878,"volume":6958877},{"date":"2025-08-14","open":19889,"high":19987,"low":19889,"close":19922,"volume":12778730},{"date":"2025-08-18","open":20040,"high":20055,"low":19932,"close":19932,"volume":4230144},{"date":"2025-08-19","open":19996,"high":20006,"low":19956,"close":19991,"volume":4065091},{"date":"2025-08-20","open":19951,"high":20001,"low":19912,"close":19966,"volume":3774043},{"date":"2025-08-21","open":19951,"high":19986,"low":19921,"close":19976,"volume":3500363},{"date":"2025-08-22","open":19941,"high":19956,"low":19790,"close":19790,"volume":6892895},{"date":"2025-08-25","open":20006,"high":20049,"low":19981,"close":19991,"volume":3229185},{"date":"2025-08-26","open":20006,"high":20079,"low":19898,"close":20079,"volume":8576883},{"date":"2025-08-27","open":20167,"high":20187,"low":20142,"close":20182,"volume":3211025},{"date":"2025-08-28","open":20113,"high":20113,"low":20054,"close":20084,"volume":4469197},{"date":"2025-08-29","open":20132,"high":20182,"low":20103,"close":20177,"volume":2724059},{"date":"2025-09-01","open":20108,"high":20157,"low":20064,"close":20064,"volume":4430488},{"date":"2025-09-02","open":20094,"high":20137,"low":20034,"close":20059,"volume":3583099},{"date":"2025-09-03","open":20039,"high":20044,"low":19961,"close":19986,"volume":4703145},{"date":"2025-09-04","open":20015,"high":20122,"low":20006,"close":20084,"volume":2813859},{"date":"2025-09-05","open":20245,"high":20280,"low":20211,"close":20265,"volume":3995855},{"date":"2025-09-08","open":20157,"high":20216,"low":20122,"close":20177,"volume":5297515},{"date":"2025-09-09","open":20142,"high":20207,"low":20118,"close":20187,"volume":3356946},{"date":"2025-09-10","open":20245,"high":20270,"low":20216,"close":20226,"volume":6334287},{"date":"2025-09-11","open":20289,"high":20343,"low":20270,"close":20343,"volume":6267875},{"date":"2025-09-12","open":20470,"high":20470,"low":20422,"close":20432,"volume":4787462},{"date":"2025-09-15","open":20480,"high":20490,"low":20427,"close":20466,"volume":2899915},{"date":"2025-09-16","open":20490,"high":20505,"low":20412,"close":20422,"volume":3724318},{"date":"2025-09-17","open":20383,"high":20422,"low":20358,"close":20388,"volume":5238394},{"date":"2025-09-18","open":20432,"high":20574,"low":20432,"close":20554,"volume":4391442},{"date":"2025-09-19","open":20628,"high":20716,"low":20613,"close":20657,"volume":4070294},{"date":"2025-09-22","open":20804,"high":20819,"low":20696,"close":20696,"volume":4500315},{"date":"2025-09-23","open":20818,"high":20881,"low":20808,"close":20838,"volume":5679269},{"date":"2025-09-24","open":20759,"high":20833,"low":20734,"close":20833,"volume":2462158},{"date":"2025-09-25","open":20839,"high":20843,"low":20785,"close":20794,"volume":2738709},{"date":"2025-09-26","open":20794,"high":20907,"low":20794,"close":20897,"volume":2520004},{"date":"2025-09-29","open":20942,"high":20942,"low":20844,"close":20858,"volume":2702431},{"date":"2025-09-30","open":20847,"high":20922,"low":20824,"close":20892,"volume":3426639},{"date":"2025-10-01","open":20937,"high":21006,"low":20863,"close":20863,"volume":2327319},{"date":"2025-10-02","open":21025,"high":21098,"low":21025,"close":21029,"volume":3512688},{"date":"2025-10-10","open":21421,"high":21475,"low":21397,"close":21446,"volume":3674430},{"date":"2025-10-13","open":21171,"high":21263,"low":21102,"close":21166,"volume":7195987},{"date":"2025-10-14","open":21224,"high":21327,"low":21122,"close":21171,"volume":5349394},{"date":"2025-10-15","open":21244,"high":21268,"low":21161,"close":21210,"volume":3931745},{"date":"2025-10-16","open":21220,"high":21230,"low":21147,"close":21201,"volume":6247732},{"date":"2025-10-17","open":20971,"high":21015,"low":20912,"close":20936,"volume":3812771},{"date":"2025-10-20","open":21196,"high":21255,"low":21177,"close":21235,"volume":2884289},{"date":"2025-10-21","open":21421,"high":21504,"low":21401,"close":21499,"volume":3328520},{"date":"2025-10-22","open":21549,"high":21602,"low":21505,"close":21583,"volume":2199004},{"date":"2025-10-23","open":21436,"high":21637,"low":21406,"close":21602,"volume":2224022},{"date":"2025-10-24","open":21681,"high":21750,"low":21637,"close":21730,"volume":3157108},{"date":"2025-10-27","open":21950,"high":21968,"low":21867,"close":21950,"volume":4116371},{"date":"2025-10-28","open":22043,"high":22107,"low":22003,"close":22107,"volume":4215698},{"date":"2025-10-29","open":22096,"high":22168,"low":22052,"close":22131,"volume":3059788},{"date":"2025-10-30","open":21969,"high":22019,"low":21891,"close":21974,"volume":6898765},{"date":"2025-10-31","open":21959,"high":21973,"low":21871,"close":21890,"volume":5262861},{"date":"2025-11-03","open":21915,"high":21993,"low":21861,"close":21880,"volume":3488005,"rsi_14":70.11,"sma_20":21812.92,"sma_60":20929.0,"sma_120":19952.29},{"date":"2025-11-04","open":21900,"high":22013,"low":21856,"close":21856,"volume":3383064,"rsi_14":68.48,"sma_20":21861.92,"sma_60":20971.29,"sma_120":19988.02},{"date":"2025-11-05","open":21845,"high":21944,"low":21766,"close":21944,"volume":5593034,"rsi_14":70.39,"sma_20":21916.95,"sma_60":21010.03,"sma_120":20024.13},{"date":"2025-11-06","open":21964,"high":22009,"low":21906,"close":21989,"volume":3502240,"rsi_14":82.8,"sma_20":21965.7,"sma_60":21050.07,"sma_120":20058.3},{"date":"2025-11-07","open":21827,"high":21974,"low":21812,"close":21964,"volume":4192700,"rsi_14":77.39,"sma_20":21992.0,"sma_60":21089.78,"sma_120":20088.63},{"date":"2025-11-10","open":22023,"high":22092,"low":21959,"close":22008,"volume":3664025,"rsi_14":72.91,"sma_20":22034.75,"sma_60":21128.9,"sma_120":20117.27},{"date":"2025-11-11","open":22276,"high":22433,"low":22266,"close":22358,"volume":2268286,"rsi_14":78.14,"sma_20":22094.96,"sma_60":21171.81,"sma_120":20151.92},{"date":"2025-11-12","open":22387,"high":22554,"low":22372,"close":22520,"volume":2155100,"rsi_14":80.21,"sma_20":22161.47,"sma_60":21217.69,"sma_120":20187.58},{"date":"2025-11-13","open":22511,"high":22644,"low":22487,"close":22579,"volume":4397902,"rsi_14":79.27,"sma_20":22231.49,"sma_60":21263.42,"sma_120":20223.32},{"date":"2025-11-14","open":22216,"high":22256,"low":21877,"close":21979,"volume":4767551,"rsi_14":50.76,"sma_20":22284.44,"sma_60":21298.25,"sma_120":20253.32},{"date":"2025-11-17","open":21934,"high":22106,"low":21924,"close":22072,"volume":3261491,"rsi_14":49.04,"sma_20":22327.04,"sma_60":21334.51,"sma_120":20285.45},{"date":"2025-11-18","open":21866,"high":21963,"low":21733,"close":21772,"volume":3016967,"rsi_14":41.2,"sma_20":22340.9,"sma_60":21364.67,"sma_120":20317.38},{"date":"2025-11-19","open":21664,"high":21772,"low":21614,"close":21688,"volume":2948386,"rsi_14":42.77,"sma_20":22346.28,"sma_60":21393.83,"sma_120":20349.66},{"date":"2025-11-20","open":22063,"high":22155,"low":22023,"close":22097,"volume":3825075,"rsi_14":54.51,"sma_20":22371.47,"sma_60":21429.75,"sma_120":20385.57},{"date":"2025-11-21","open":21585,"high":21673,"low":21556,"close":21649,"volume":3607956,"rsi_14":45.78,"sma_20":22367.41,"sma_60":21461.22,"sma_120":20417.25},{"date":"2025-11-24","open":21870,"high":21954,"low":21785,"close":21944,"volume":2167627,"rsi_14":51.48,"sma_20":22367.15,"sma_60":21494.31,"sma_120":20449.32},{"date":"2025-11-25","open":22142,"high":22165,"low":22063,"close":22087,"volume":3280101,"rsi_14":52.32,"sma_20":22366.14,"sma_60":21528.31,"sma_120":20480.94},{"date":"2025-11-26","open":22169,"high":22289,"low":22096,"close":22269,"volume":4049162,"rsi_14":54.41,"sma_20":22373.14,"sma_60":21563.67,"sma_120":20515.85},{"date":"2025-11-27","open":22407,"high":22432,"low":22299,"close":22348,"volume":2316051,"rsi_14":55.91,"sma_20":22392.17,"sma_60":21601.99,"sma_120":20552.77},{"date":"2025-11-28","open":22348,"high":22530,"low":22318,"close":22530,"volume":2148497,"rsi_14":57.7,"sma_20":22424.66,"sma_60":21641.83,"sma_120":20589.17},{"date":"2025-12-01","open":22496,"high":22510,"low":22363,"close":22397,"volume":3137276,"rsi_14":50.63,"sma_20":22450.91,"sma_60":21681.33,"sma_120":20625.77},{"date":"2025-12-02","open":22432,"high":22491,"low":22373,"close":22378,"volume":3497908,"rsi_14":47.65,"sma_20":22477.38,"sma_60":21720.59,"sma_120":20661.84},{"date":"2025-12-03","open":22456,"high":22550,"low":22432,"close":22501,"volume":3008310,"rsi_14":48.73,"sma_20":22505.58,"sma_60":21763.16,"sma_120":20697.62},{"date":"2025-12-04","open":22501,"high":22629,"low":22481,"close":22619,"volume":4167614,"rsi_14":62.26,"sma_20":22537.6,"sma_60":21806.07,"sma_120":20732.87},{"date":"2025-12-05","open":22643,"high":22683,"low":22599,"close":22609,"volume":4284733,"rsi_14":60.6,"sma_20":22570.39,"sma_60":21845.75,"sma_120":20770.18},{"date":"2025-12-08","open":22663,"high":22673,"low":22589,"close":22624,"volume":5077930,"rsi_14":69.0,"sma_20":22601.64,"sma_60":21887.18,"sma_120":20807.95},{"date":"2025-12-09","open":22579,"high":22609,"low":22555,"close":22589,"volume":7423396,"rsi_14":70.56,"sma_20":22613.42,"sma_60":21927.85,"sma_120":20844.89},{"date":"2025-12-10","open":22530,"high":22569,"low":22491,"close":22550,"volume":4848313,"rsi_14":62.43,"sma_20":22614.93,"sma_60":21967.19,"sma_120":20881.05},{"date":"2025-12-11","open":22569,"high":22589,"low":22471,"close":22530,"volume":3806280,"rsi_14":81.62,"sma_20":22612.44,"sma_60":22004.22,"sma_120":20916.64},{"date":"2025-12-12","open":22757,"high":22801,"low":22717,"close":22801,"volume":3794235,"rsi_14":81.28,"sma_20":22654.21,"sma_60":22044.32,"sma_120":20954.34},{"date":"2025-12-15","open":22604,"high":22658,"low":22550,"close":22560,"volume":4922676,"rsi_14":66.1,"sma_20":22678.91,"sma_60":22079.77,"sma_120":20991.2},{"date":"2025-12-16","open":22442,"high":22446,"low":22333,"close":22437,"volume":4250584,"rsi_14":55.91,"sma_20":22712.65,"sma_60":22113.88,"sma_120":21025.53},{"date":"2025-12-17","open":22412,"high":22560,"low":22402,"close":22560,"volume":5915496,"rsi_14":57.29,"sma_20":22756.9,"sma_60":22150.65,"sma_120":21060.12},{"date":"2025-12-18","open":22274,"high":22333,"low":22225,"close":22289,"volume":5803076,"rsi_14":42.17,"sma_20":22766.63,"sma_60":22180.02,"sma_120":21091.97},{"date":"2025-12-19","open":22422,"high":22481,"low":22363,"close":22417,"volume":4083397,"rsi_14":50.64,"sma_20":22805.61,"sma_60":22209.82,"sma_120":21125.27},{"date":"2025-12-22","open":22658,"high":22742,"low":22648,"close":22717,"volume":4696032,"rsi_14":59.35,"sma_20":22844.81,"sma_60":22244.04,"sma_120":21159.79},{"date":"2025-12-23","open":22811,"high":22880,"low":22791,"close":22840,"volume":3538846,"rsi_14":59.35,"sma_20":22883.05,"sma_60":22277.93,"sma_120":21194.94},{"date":"2025-12-24","open":22909,"high":22929,"low":22437,"close":22442,"volume":5329751,"rsi_14":45.77,"sma_20":22891.75,"sma_60":22305.15,"sma_120":21226.26},{"date":"2025-12-26","open":22520,"high":22609,"low":22212,"close":22378,"volume":5603339,"rsi_14":44.62,"sma_20":22893.25,"sma_60":22331.96,"sma_120":21256.14},{"date":"2025-12-29","open":22378,"high":22387,"low":22210,"close":22210,"volume":4221017,"rsi_14":41.03,"sma_20":22877.0,"sma_60":22354.2,"sma_120":21284.09},{"date":"2025-12-30","open":22141,"high":22284,"low":22112,"close":22279,"volume":3343757,"rsi_14":43.37,"sma_20":22871.0,"sma_60":22378.28,"sma_120":21311.73},{"date":"2026-01-02","open":22166,"high":22264,"low":22126,"close":22254,"volume":5926252,"rsi_14":43.64,"sma_20":22864.75,"sma_60":22401.35,"sma_120":21338.67},{"date":"2026-01-05","open":22254,"high":22323,"low":22225,"close":22225,"volume":5885197,"rsi_14":43.46,"sma_20":22850.75,"sma_60":22424.43,"sma_120":21365.63},{"date":"2026-01-06","open":22358,"high":22437,"low":22348,"close":22402,"volume":7730193,"rsi_14":41.1,"sma_20":22839.75,"sma_60":22447.68,"sma_120":21393.73},{"date":"2026-01-07","open":22550,"high":22584,"low":22510,"close":22510,"volume":8729755,"rsi_14":48.83,"sma_20":22834.75,"sma_60":22465.71,"sma_120":21422.54},{"date":"2026-01-08","open":22501,"high":22515,"low":22407,"close":22417,"volume":11994830,"rsi_14":49.53,"sma_20":22824.25,"sma_60":22486.88,"sma_120":21449.48},{"date":"2026-01-09","open":22540,"high":22638,"low":22535,"close":22619,"volume":7646974,"rsi_14":51.37,"sma_20":22825.75,"sma_60":22511.38,"sma_120":21478.5},{"date":"2026-01-12","open":22761,"high":22821,"low":22658,"close":22796,"volume":7866207,"rsi_14":62.29,"sma_20":22838.25,"sma_60":22538.22,"sma_120":21507.5},{"date":"2026-01-13","open":22924,"high":23042,"low":22924,"close":23027,"volume":10214920,"rsi_14":64.09,"sma_20":22863.5,"sma_60":22569.14,"sma_120":21539.32},{"date":"2026-01-14","open":23037,"high":23081,"low":22998,"close":23008,"volume":13869270,"rsi_14":57.7,"sma_20":22874.0,"sma_60":22604.22,"sma_120":21569.12},{"date":"2026-01-15","open":22742,"high":22880,"low":22722,"close":22860,"volume":17564020,"rsi_14":50.52,"sma_20":22889.25,"sma_60":22631.74,"sma_120":21596.48},{"date":"2026-01-16","open":22899,"high":23027,"low":22899,"close":23017,"volume":17743820,"rsi_14":67.26,"sma_20":22918.75,"sma_60":22657.43,"sma_120":21625.79},{"date":"2026-01-19","open":23017,"high":23017,"low":22722,"close":22752,"volume":6606875,"rsi_14":60.0,"sma_20":22928.5,"sma_60":22677.23,"sma_120":21653.09},{"date":"2026-01-20","open":22722,"high":22801,"low":22688,"close":22712,"volume":25593010,"rsi_14":64.41,"sma_20":22950.0,"sma_60":22696.03,"sma_120":21680.43},{"date":"2026-01-21","open":22584,"high":22609,"low":22437,"close":22496,"volume":29034520,"rsi_14":55.73,"sma_20":22954.0,"sma_60":22709.0,"sma_120":21706.35},{"date":"2026-01-22","open":22683,"high":22752,"low":22629,"close":22673,"volume":21845740,"rsi_14":60.24,"sma_20":22951.75,"sma_60":22721.24,"sma_120":21732.17},{"date":"2026-01-23","open":22697,"high":22801,"low":22673,"close":22771,"volume":20050760,"rsi_14":62.94,"sma_20":22948.25,"sma_60":22732.48,"sma_120":21757.41},{"date":"2026-01-26","open":22343,"high":22402,"low":22250,"close":22328,"volume":17434730,"rsi_14":48.45,"sma_20":22942.5,"sma_60":22735.8,"sma_120":21778.23},{"date":"2026-01-27","open":22574,"high":22638,"low":22545,"close":22569,"volume":8901325,"rsi_14":51.18,"sma_20":22952.25,"sma_60":22745.89,"sma_120":21802.55},{"date":"2026-01-28","open":22432,"high":22476,"low":22269,"close":22343,"volume":12862040,"rsi_14":48.6,"sma_20":22959.0,"sma_60":22753.55,"sma_120":21823.33},{"date":"2026-01-29","open":22332,"high":22357,"low":22233,"close":22347,"volume":13740070,"rsi_14":42.39,"sma_20":22956.5,"sma_60":22759.47,"sma_120":21844.23},{"date":"2026-01-30","open":22332,"high":22406,"low":22293,"close":22317,"volume":14203710,"rsi_14":37.63,"sma_20":22953.75,"sma_60":22765.29,"sma_120":21868.29},{"date":"2026-02-02","open":22491,"high":22609,"low":22387,"close":22471,"volume":11484500,"rsi_14":35.52,"sma_20":22960.25,"sma_60":22772.19,"sma_120":21891.11},{"date":"2026-02-03","open":22763,"high":22763,"low":22664,"close":22674,"volume":15407100,"rsi_14":40.98,"sma_20":22968.0,"sma_60":22781.78,"sma_120":21915.93},{"date":"2026-02-04","open":22495,"high":22550,"low":22476,"close":22525,"volume":12986580,"rsi_14":40.98,"sma_20":22962.75,"sma_60":22789.3,"sma_120":21939.54},{"date":"2026-02-05","open":22575,"high":22664,"low":22530,"close":22654,"volume":11392320,"rsi_14":40.28,"sma_20":22968.75,"sma_60":22798.21,"sma_120":21963.56},{"date":"2026-02-06","open":22283,"high":22387,"low":22228,"close":22372,"volume":18485460,"rsi_14":40.04,"sma_20":22950.25,"sma_60":22796.47,"sma_120":21984.14},{"date":"2026-02-09","open":22837,"high":22852,"low":22708,"close":22708,"volume":10348820,"rsi_14":47.8,"sma_20":22939.75,"sma_60":22797.64,"sma_120":22007.66},{"date":"2026-02-10","open":22753,"high":22792,"low":22664,"close":22768,"volume":9341861,"rsi_14":52.9,"sma_20":22920.5,"sma_60":22798.81,"sma_120":22031.11},{"date":"2026-02-11","open":22748,"high":22748,"low":22619,"close":22619,"volume":7672668,"rsi_14":46.69,"sma_20":22894.75,"sma_60":22807.65,"sma_120":22052.95},{"date":"2026-02-12","open":22545,"high":22585,"low":22446,"close":22486,"volume":11616810,"rsi_14":42.35,"sma_20":22869.75,"sma_60":22812.64,"sma_120":22073.58},{"date":"2026-02-13","open":22114,"high":22174,"low":22070,"close":22095,"volume":15160530,"rsi_14":43.24,"sma_20":22817.0,"sma_60":22816.13,"sma_120":22090.4},{"date":"2026-02-19","open":22431,"high":22436,"low":22342,"close":22342,"volume":13067510,"rsi_14":43.35,"sma_20":22790.25,"sma_60":22825.22,"sma_120":22109.52},{"date":"2026-02-20","open":22342,"high":22367,"low":22317,"close":22342,"volume":10936500,"rsi_14":47.5,"sma_20":22765.5,"sma_60":22827.38,"sma_120":22128.56},{"date":"2026-02-23","open":22302,"high":22302,"low":22159,"close":22169,"volume":8923698,"rsi_14":46.34,"sma_20":22743.0,"sma_60":22834.2,"sma_120":22147.71},{"date":"2026-02-24","open":22169,"high":22263,"low":22164,"close":22174,"volume":7590160,"rsi_14":47.02,"sma_20":22711.75,"sma_60":22836.1,"sma_120":22165.21},{"date":"2026-02-25","open":22278,"high":22312,"low":22090,"close":22105,"volume":12176820,"rsi_14":42.13,"sma_20":22672.0,"sma_60":22834.43,"sma_120":22181.37},{"date":"2026-02-26","open":22184,"high":22263,"low":22080,"close":22184,"volume":14463030,"rsi_14":38.88,"sma_20":22658.75,"sma_60":22831.0,"sma_120":22197.33},{"date":"2026-02-27","open":22114,"high":22228,"low":22090,"close":22213,"volume":17844470,"rsi_14":42.52,"sma_20":22634.75,"sma_60":22826.75,"sma_120":22214.37},{"date":"2026-03-03","open":22491,"high":22554,"low":22391,"close":22406,"volume":15564233,"rsi_14":47.07,"sma_20":22637.8,"sma_60":22824.6,"sma_120":22233.22},{"date":"2026-03-04","open":22524,"high":22619,"low":22421,"close":22441,"volume":16955129,"rsi_14":54.58,"sma_20":22648.38,"sma_60":22825.29,"sma_120":22253.31},{"date":"2026-03-05","open":22595,"high":22620,"low":22447,"close":22550,"volume":9452977,"rsi_14":48.79,"sma_20":22665.95,"sma_60":22828.15,"sma_120":22274.37},{"date":"2026-03-06","open":22679,"high":22717,"low":22559,"close":22649,"volume":15758699,"rsi_14":49.94,"sma_20":22680.84,"sma_60":22830.61,"sma_120":22296.89},{"date":"2026-03-09","open":22218,"high":22263,"low":22089,"close":22263,"volume":9207452,"rsi_14":44.16,"sma_20":22665.88,"sma_60":22824.54,"sma_120":22315.31},{"date":"2026-03-10","open":22337,"high":22477,"low":22303,"close":22387,"volume":10555590,"rsi_14":50.38,"sma_20":22664.67,"sma_60":22820.72,"sma_120":22333.24},{"date":"2026-03-11","open":22452,"high":22525,"low":22328,"close":22377,"volume":10950635,"rsi_14":61.82,"sma_20":22656.45,"sma_60":22816.48,"sma_120":22351.83},{"date":"2026-03-12","open":22347,"high":22392,"low":22264,"close":22342,"volume":8608029,"rsi_14":53.89,"sma_20":22660.7,"sma_60":22812.23,"sma_120":22370.04},{"date":"2026-03-13","open":22328,"high":22417,"low":22274,"close":22392,"volume":6039362,"rsi_14":55.42,"sma_20":22650.49,"sma_60":22809.5,"sma_120":22388.34},{"date":"2026-03-16","open":22371,"high":22431,"low":22302,"close":22416,"volume":8771737,"rsi_14":63.25,"sma_20":22638.55,"sma_60":22807.52,"sma_120":22405.87},{"date":"2026-03-17","open":22432,"high":22432,"low":22337,"close":22357,"volume":24907524,"rsi_14":60.45,"sma_20":22631.07,"sma_60":22799.94,"sma_120":22422.13},{"date":"2026-03-18","open":22421,"high":22524,"low":22401,"close":22486,"volume":15686069,"rsi_14":66.75,"sma_20":22636.93,"sma_60":22798.64,"sma_120":22439.21},{"date":"2026-03-19","open":22352,"high":22352,"low":22259,"close":22298,"volume":24536639,"rsi_14":57.15,"sma_20":22652.95,"sma_60":22796.23,"sma_120":22455.06},{"date":"2026-03-20","open":22168,"high":22293,"low":22109,"close":22273,"volume":16766380,"rsi_14":55.48,"sma_20":22655.25,"sma_60":22791.33,"sma_120":22470.99},{"date":"2026-03-23","open":21941,"high":22035,"low":21896,"close":22030,"volume":16734201,"rsi_14":37.62,"sma_20":22645.22,"sma_60":22786.91,"sma_120":22483.46},{"date":"2026-03-24","open":22085,"high":22114,"low":21965,"close":22040,"volume":14126074,"rsi_14":36.57,"sma_20":22644.44,"sma_60":22780.48,"sma_120":22495.15},{"date":"2026-03-25","open":22115,"high":22249,"low":22100,"close":22194,"volume":10425910,"rsi_14":38.43,"sma_20":22651.18,"sma_60":22771.56,"sma_120":22507.8},{"date":"2026-03-26","open":22233,"high":22307,"low":22198,"close":22228,"volume":12669034,"rsi_14":35.71,"sma_20":22663.19,"sma_60":22761.15,"sma_120":22519.54},{"date":"2026-03-27","open":22071,"high":22095,"low":21947,"close":22090,"volume":8470507,"rsi_14":42.9,"sma_20":22664.15,"sma_60":22755.13,"sma_120":22530.14},{"date":"2026-03-30","open":21546,"high":21719,"low":21452,"close":21719,"volume":14318638,"rsi_14":27.34,"sma_20":22644.77,"sma_60":22743.92,"sma_120":22537.94},{"date":"2026-03-31","open":21615,"high":22081,"low":21586,"close":21986,"volume":14640867,"rsi_14":38.71,"sma_20":22623.4,"sma_60":22740.07,"sma_120":22547.13},{"date":"2026-04-01","open":22174,"high":22224,"low":22105,"close":22159,"volume":14341045,"rsi_14":45.1,"sma_20":22609.03,"sma_60":22737.97,"sma_120":22558.13},{"date":"2026-04-02","open":22307,"high":22336,"low":22129,"close":22134,"volume":11406868,"rsi_14":43.03,"sma_20":22587.96,"sma_60":22735.89,"sma_120":22568.62},{"date":"2026-04-03","open":22322,"high":22327,"low":22213,"close":22223,"volume":15333371,"rsi_14":44.94,"sma_20":22566.33,"sma_60":22735.81,"sma_120":22580.12},{"date":"2026-04-06","open":22233,"high":22302,"low":22213,"close":22258,"volume":14637735,"rsi_14":47.4,"sma_20":22566.08,"sma_60":22733.32,"sma_120":22590.5},{"date":"2026-04-07","open":22361,"high":22371,"low":22223,"close":22258,"volume":13399293,"rsi_14":43.49,"sma_20":22559.58,"sma_60":22729.0,"sma_120":22597.36},{"date":"2026-04-08","open":22491,"high":22520,"low":22381,"close":22456,"volume":17896954,"rsi_14":54.51,"sma_20":22563.64,"sma_60":22729.61,"sma_120":22608.25},{"date":"2026-04-09","open":22540,"high":22575,"low":22477,"close":22555,"volume":16807467,"rsi_14":57.66,"sma_20":22574.45,"sma_60":22728.47,"sma_120":22619.92},{"date":"2026-04-10","open":22590,"high":22743,"low":22580,"close":22708,"volume":13798206,"rsi_14":69.4,"sma_20":22590.5,"sma_60":22726.91,"sma_120":22632.57},{"date":"2026-04-13","open":22669,"high":22706,"low":22594,"close":22669,"volume":17826958,"rsi_14":67.74,"sma_20":22603.34,"sma_60":22720.8,"sma_120":22644.97},{"date":"2026-04-14","open":22883,"high":22991,"low":22848,"close":22916,"volume":13362915,"rsi_14":69.35,"sma_20":22631.72,"sma_60":22719.18,"sma_120":22661.7},{"date":"2026-04-15","open":23034,"high":23098,"low":23034,"close":23074,"volume":23206764,"rsi_14":71.27,"sma_20":22661.63,"sma_60":22722.77,"sma_120":22677.25},{"date":"2026-04-16","open":23267,"high":23331,"low":23183,"close":23317,"volume":23086229,"rsi_14":79.32,"sma_20":22713.42,"sma_60":22727.79,"sma_120":22692.61},{"date":"2026-04-17","open":23446,"high":23485,"low":23391,"close":23460,"volume":20209114,"rsi_14":96.68,"sma_20":22773.68,"sma_60":22739.73,"sma_120":22708.48},{"date":"2026-04-20","open":23490,"high":23520,"low":23406,"close":23515,"volume":16303910,"rsi_14":96.25,"sma_20":22849.08,"sma_60":22753.27,"sma_120":22724.65},{"date":"2026-04-21","open":23559,"high":23574,"low":23505,"close":23530,"volume":16040658,"rsi_14":95.86,"sma_20":22924.73,"sma_60":22770.72,"sma_120":22739.86},{"date":"2026-04-22","open":23594,"high":23629,"low":23525,"close":23554,"volume":12775153,"rsi_14":97.46,"sma_20":22993.83,"sma_60":22785.59,"sma_120":22753.41},{"date":"2026-04-23","open":23663,"high":23683,"low":23559,"close":23653,"volume":18564606,"rsi_14":97.48,"sma_20":23066.18,"sma_60":22800.46,"sma_120":22766.47},{"date":"2026-04-24","open":23713,"high":23752,"low":23668,"close":23723,"volume":14931739,"rsi_14":97.53,"sma_20":23149.14,"sma_60":22824.01,"sma_120":22779.91},{"date":"2026-04-27","open":23733,"high":23777,"low":23663,"close":23693,"volume":12914070,"rsi_14":95.67,"sma_20":23249.42,"sma_60":22842.98,"sma_120":22794.44},{"date":"2026-04-28","open":23801,"high":23821,"low":23718,"close":23738,"volume":9099271,"rsi_14":95.2,"sma_20":23338.42,"sma_60":22866.54,"sma_120":22810.05},{"date":"2026-04-29","open":23670,"high":23780,"low":23650,"close":23755,"volume":9762392,"rsi_14":94.91,"sma_20":23419.4,"sma_60":22892.27,"sma_120":22825.87},{"date":"2026-04-30","open":23929,"high":23954,"low":23676,"close":23740,"volume":17556433,"rsi_14":93.07,"sma_20":23500.84,"sma_60":22918.25,"sma_120":22841.77},{"date":"2026-05-04","open":23930,"high":23985,"low":23840,"close":23840,"volume":23780166,"rsi_14":96.42,"sma_20":23582.79,"sma_60":22943.32,"sma_120":22857.76},{"date":"2026-05-06","open":23989,"high":23994,"low":23770,"close":23815,"volume":31884771,"rsi_14":93.34,"sma_20":23661.74,"sma_60":22964.57,"sma_120":22873.17},{"date":"2026-05-07","open":23925,"high":24074,"low":23910,"close":24069,"volume":32144588,"rsi_14":93.89,"sma_20":23753.53,"sma_60":22992.59,"sma_120":22890.94},{"date":"2026-05-08","open":24063,"high":24322,"low":24048,"close":24322,"volume":16049529,"rsi_14":93.95,"sma_20":23848.17,"sma_60":23022.75,"sma_120":22910.48},{"date":"2026-05-11","open":24318,"high":24527,"low":24308,"close":24467,"volume":13398334,"rsi_14":93.96,"sma_20":23945.15,"sma_60":23060.1,"sma_120":22928.29},{"date":"2026-05-12","open":24566,"high":24735,"low":24561,"close":24725,"volume":12589859,"rsi_14":94.87,"sma_20":24047.51,"sma_60":23096.17,"sma_120":22946.9},{"date":"2026-05-13","open":24779,"high":24958,"low":24779,"close":24864,"volume":17840147,"rsi_14":95.31,"sma_20":24158.85,"sma_60":23133.58,"sma_120":22966.2},{"date":"2026-05-14","open":24964,"high":25053,"low":24944,"close":25023,"volume":19514670,"rsi_14":95.7,"sma_20":24265.77,"sma_60":23176.19,"sma_120":22991.92},{"date":"2026-05-15","open":25193,"high":25278,"low":25143,"close":25143,"volume":22324940,"rsi_14":95.75,"sma_20":24370.62,"sma_60":23223.06,"sma_120":23017.85},{"date":"2026-05-18","open":24964,"high":24974,"low":24810,"close":24810,"volume":16862899,"rsi_14":78.71,"sma_20":24446.27,"sma_60":23270.88,"sma_120":23043.51},{"date":"2026-05-19","open":24869,"high":25048,"low":24869,"close":25038,"volume":20004135,"rsi_14":82.18,"sma_20":24526.29,"sma_60":23318.41,"sma_120":23071.81},{"date":"2026-05-20","open":24964,"high":25019,"low":24875,"close":24944,"volume":23474195,"rsi_14":78.15,"sma_20":24598.69,"sma_60":23364.33,"sma_120":23095.85},{"date":"2026-05-21","open":24959,"high":25178,"low":24940,"close":25158,"volume":18598066,"rsi_14":80.01,"sma_20":24681.19,"sma_60":23416.79,"sma_120":23125.5},{"date":"2026-05-22","open":25227,"high":25505,"low":25227,"close":25476,"volume":19997508,"rsi_14":82.88,"sma_20":24778.67,"sma_60":23474.56,"sma_120":23155.33},{"date":"2026-05-26","open":25660,"high":25660,"low":25451,"close":25461,"volume":26871895,"rsi_14":81.73,"sma_20":24870.37,"sma_60":23533.25,"sma_120":23183.84},{"date":"2026-05-27","open":25491,"high":25501,"low":25346,"close":25396,"volume":16740787,"rsi_14":80.44,"sma_20":24955.21,"sma_60":23589.5,"sma_120":23210.25},{"date":"2026-05-28","open":25422,"high":25546,"low":25377,"close":25377,"volume":16626009,"rsi_14":77.66,"sma_20":25040.56,"sma_60":23644.92,"sma_120":23235.83},{"date":"2026-05-29","open":25451,"high":25660,"low":25436,"close":25660,"volume":14429130,"rsi_14":77.94,"sma_20":25138.04,"sma_60":23699.95,"sma_120":23262.28},{"date":"2026-06-01","open":25750,"high":25954,"low":25671,"close":25715,"volume":16770139,"rsi_14":77.08,"sma_20":25237.5,"sma_60":23755.31,"sma_120":23290.3},{"date":"2026-06-02","open":25784,"high":25883,"low":25694,"close":25859,"volume":16967333,"rsi_14":75.89,"sma_20":25345.09,"sma_60":23811.3,"sma_120":23319.72},{"date":"2026-06-04","open":25889,"high":25939,"low":25765,"close":25924,"volume":15204519,"rsi_14":75.04,"sma_20":25450.9,"sma_60":23866.67,"sma_120":23348.64},{"date":"2026-06-05","open":26092,"high":26296,"low":25764,"close":26137,"volume":13394629,"rsi_14":75.67,"sma_20":25568.79,"sma_60":23932.2,"sma_120":23378.37},{"date":"2026-06-08","open":25835,"high":25884,"low":25511,"close":25556,"volume":22095312,"rsi_14":57.84,"sma_20":25644.29,"sma_60":23985.8,"sma_120":23403.26},{"date":"2026-06-09","open":25486,"high":25501,"low":25227,"close":25272,"volume":33129466,"rsi_14":58.96,"sma_20":25692.52,"sma_60":24034.78,"sma_120":23425.63},{"date":"2026-06-10","open":25287,"high":25321,"low":25118,"close":25267,"volume":37971494,"rsi_14":54.85,"sma_20":25733.19,"sma_60":24084.26,"sma_120":23448.25},{"date":"2026-06-11","open":24859,"high":25108,"low":24804,"close":25108,"volume":26490928,"rsi_14":53.4,"sma_20":25752.64,"sma_60":24130.21,"sma_120":23469.86},{"date":"2026-06-12","open":25302,"high":25371,"low":25262,"close":25282,"volume":28089309,"rsi_14":52.62,"sma_20":25773.86,"sma_60":24178.68,"sma_120":23493.1},{"date":"2026-06-15","open":25451,"high":25607,"low":25376,"close":25595,"volume":33332227,"rsi_14":52.5,"sma_20":25802.9,"sma_60":24233.47,"sma_120":23516.7},{"date":"2026-06-16","open":25735,"high":25795,"low":25661,"close":25700,"volume":37633736,"rsi_14":54.83,"sma_20":25831.18,"sma_60":24287.81,"sma_120":23543.23},{"date":"2026-06-17","open":25605,"high":25689,"low":25550,"close":25630,"volume":38509842,"rsi_14":54.74,"sma_20":25872.86,"sma_60":24344.18,"sma_120":23570.21},{"date":"2026-06-18","open":25636,"high":25690,"low":25551,"close":25690,"volume":38599471,"rsi_14":56.24,"sma_20":25905.92,"sma_60":24401.96,"sma_120":23596.65},{"date":"2026-06-19","open":25923,"high":25943,"low":25670,"close":25680,"volume":24297136,"rsi_14":50.45,"sma_20":25943.34,"sma_60":24463.7,"sma_120":23625.3},{"date":"2026-06-22","open":25681,"high":25909,"low":25676,"close":25909,"volume":26166498,"rsi_14":54.03,"sma_20":25981.47,"sma_60":24529.13,"sma_120":23654.8},{"date":"2026-06-23","open":25883,"high":25908,"low":25565,"close":25605,"volume":11652839,"rsi_14":45.05,"sma_20":25988.02,"sma_60":24586.84,"sma_120":23679.2},{"date":"2026-06-24","open":25505,"high":25655,"low":25461,"close":25610,"volume":21078685,"rsi_14":43.76,"sma_20":25995.58,"sma_60":24644.04,"sma_120":23702.6},{"date":"2026-06-25","open":25700,"high":25805,"low":25671,"close":25745,"volume":22199116,"rsi_14":41.9,"sma_20":26013.25,"sma_60":24705.87,"sma_120":23730.5},{"date":"2026-06-26","open":25640,"high":25694,"low":25232,"close":25272,"volume":20286755,"rsi_14":43.89,"sma_20":26007.97,"sma_60":24765.98,"sma_120":23754.95},{"date":"2026-06-29","open":25515,"high":25699,"low":25461,"close":25680,"volume":22740725,"rsi_14":58.35,"sma_20":26008.98,"sma_60":24828.48,"sma_120":23784.27},{"date":"2026-06-30","open":25804,"high":25978,"low":25794,"close":25973,"volume":14215159,"rsi_14":62.93,"sma_20":26022.13,"sma_60":24893.01,"sma_120":23815.49},{"date":"2026-07-01","open":26127,"high":26281,"low":26087,"close":26167,"volume":30652115,"rsi_14":69.15,"sma_20":26037.77,"sma_60":24961.23,"sma_120":23848.56},{"date":"2026-07-02","open":26162,"high":26246,"low":26117,"close":26177,"volume":43265847,"rsi_14":67.2,"sma_20":26050.67,"sma_60":25028.12,"sma_120":23881.96},{"date":"2026-07-03","open":26147,"high":26147,"low":25829,"close":25829,"volume":10218981,"rsi_14":49.62,"sma_20":26022.04,"sma_60":25084.19,"sma_120":23908.75},{"date":"2026-07-06","open":25949,"high":26039,"low":25825,"close":25894,"volume":38081963,"rsi_14":48.91,"sma_20":26026.2,"sma_60":25141.34,"sma_120":23935.17},{"date":"2026-07-07","open":25938,"high":25993,"low":25744,"close":25869,"volume":42109608,"rsi_14":49.69,"sma_20":26043.49,"sma_60":25194.73,"sma_120":23962.17},{"date":"2026-07-08","open":25655,"high":25665,"low":25297,"close":25297,"volume":49370871,"rsi_14":40.3,"sma_20":26032.28,"sma_60":25236.87,"sma_120":23982.67},{"date":"2026-07-09","open":25297,"high":25476,"low":25232,"close":25446,"volume":34161895,"rsi_14":42.96,"sma_20":26036.64,"sma_60":25278.93,"sma_120":24002.92},{"date":"2026-07-10","open":25575,"high":25675,"low":25426,"close":25461,"volume":75453889,"rsi_14":39.21,"sma_20":26032.92,"sma_60":25321.88,"sma_120":24021.34},{"date":"2026-07-13","open":25487,"high":25631,"low":25462,"close":25541,"volume":23116237,"rsi_14":44.74,"sma_20":26017.3,"sma_60":25361.99,"sma_120":24040.59},{"date":"2026-07-14","open":25316,"high":25351,"low":25083,"close":25302,"volume":35211715,"rsi_14":41.4,"sma_20":25984.41,"sma_60":25395.4,"sma_120":24059.09},{"date":"2026-07-15","open":25326,"high":25441,"low":25287,"close":25312,"volume":74257749,"rsi_14":39.07,"sma_20":25955.52,"sma_60":25424.88,"sma_120":24076.34},{"date":"2026-07-16","open":25336,"high":25386,"low":25262,"close":25262,"volume":80853175,"rsi_14":45.18,"sma_20":25921.13,"sma_60":25451.11,"sma_120":24095.42},{"date":"2026-07-20","open":25019,"high":25084,"low":24805,"close":24805,"volume":33132986,"rsi_14":29.58,"sma_20":25864.2,"sma_60":25468.74,"sma_120":24111.0},{"date":"2026-07-21","open":24751,"high":24860,"low":24726,"close":24815,"volume":46737189,"rsi_14":21.48,"sma_20":25796.2,"sma_60":25486.28,"sma_120":24128.5},{"date":"2026-07-22","open":25014,"high":25064,"low":24959,"close":24979,"volume":31549174,"rsi_14":20.46,"sma_20":25751.82,"sma_60":25506.17,"sma_120":24145.88},{"date":"2026-07-23","open":24919,"high":24943,"low":24700,"close":24735,"volume":35689431,"rsi_14":18.31,"sma_20":25694.95,"sma_60":25520.3,"sma_120":24160.38},{"date":"2026-07-24","open":24636,"high":24656,"low":24387,"close":24452,"volume":28845317,"rsi_14":20.84,"sma_20":25617.02,"sma_60":25528.49,"sma_120":24176.25},{"date":"2026-07-27","open":24556,"high":24750,"low":24516,"close":24745,"volume":13034232,"rsi_14":27.83,"sma_20":25577.8,"sma_60":25542.11,"sma_120":24192.55},{"date":"2026-07-28","open":24521,"high":24566,"low":24307,"close":24337,"volume":13525512,"rsi_14":24.25,"sma_20":25497.38,"sma_60":25548.13,"sma_120":24207.34},{"date":"2026-07-29","open":24426,"high":24501,"low":24053,"close":24198,"volume":15356096,"rsi_14":27.0,"sma_20":25388.57,"sma_60":25549.4,"sma_120":24220.84},{"date":"2026-07-30","open":23875,"high":23985,"low":23730,"close":23730,"volume":19952347,"rsi_14":19.13,"sma_20":25246.41,"sma_60":25543.09,"sma_120":24230.67},{"date":"2026-07-31","open":23930,"high":24255,"low":23925,"close":24030,"volume":23661628,"rsi_14":26.14,"sma_20":25118.75,"sma_60":25540.11,"sma_120":24241.71},{"date":"2026-08-03","open":24310,"high":24320,"low":24200,"close":24265,"volume":18679347,"rsi_14":29.46,"sma_20":25033.5,"sma_60":25541.44,"sma_120":24253.0},{"date":"2026-08-04","open":24540,"high":24605,"low":24355,"close":24595,"volume":15892698,"rsi_14":38.05,"sma_20":24961.5,"sma_60":25544.0,"sma_120":24268.3},{"date":"2026-08-05","open":24965,"high":24985,"low":24840,"close":24925,"volume":18568774,"rsi_14":43.19,"sma_20":24907.25,"sma_60":25547.75,"sma_120":24285.25},{"date":"2026-08-06","open":24770,"high":24810,"low":24615,"close":24790,"volume":15659969,"rsi_14":42.26,"sma_20":24875.0,"sma_60":25546.82,"sma_120":24303.46},{"date":"2026-08-07","open":24750,"high":24785,"low":24615,"close":24625,"volume":22049585,"rsi_14":45.68,"sma_20":24827.0,"sma_60":25538.76,"sma_120":24317.46},{"date":"2026-08-10","open":24605,"high":24815,"low":24565,"close":24800,"volume":15677092,"rsi_14":49.78,"sma_20":24713.1,"sma_60":25269.4,"sma_120":24191.96},{"date":"2026-08-11","open":24800,"high":24800,"low":24675,"close":24740,"volume":10923518,"rsi_14":46.64,"sma_20":24673.0,"sma_60":25264.65,"sma_120":24207.67},{"date":"2026-08-12","open":24610,"high":24710,"low":24580,"close":24685,"volume":18048562,"rsi_14":49.23,"sma_20":24642.05,"sma_60":25257.0,"sma_120":24224.04},{"date":"2026-08-13","open":24715,"high":24800,"low":24625,"close":24800,"volume":19460885,"rsi_14":55.4,"sma_20":24616.35,"sma_60":25256.82,"sma_120":24244.67},{"date":"2026-08-14","open":24890,"high":24975,"low":24820,"close":24910,"volume":29650256,"rsi_14":52.69,"sma_20":24598.65,"sma_60":25254.65,"sma_120":24264.13},{"date":"2026-08-18","open":24705,"high":24715,"low":24500,"close":24545,"volume":20367152,"rsi_14":53.45,"sma_20":24585.6,"sma_60":25247.98,"sma_120":24280.54},{"date":"2026-08-19","open":24495,"high":24495,"low":24155,"close":24215,"volume":23127666,"rsi_14":50.24,"sma_20":24555.55,"sma_60":25232.25,"sma_120":24295.67},{"date":"2026-08-20","open":24175,"high":24290,"low":24090,"close":24250,"volume":32822533,"rsi_14":59.49,"sma_20":24519.05,"sma_60":25211.78,"sma_120":24311.04},{"date":"2026-08-21","open":23970,"high":23975,"low":23785,"close":23910,"volume":27785649,"rsi_14":47.84,"sma_20":24477.7,"sma_60":25185.9,"sma_120":24324.17},{"date":"2026-08-24","open":23975,"high":23980,"low":23780,"close":23845,"volume":28173205,"rsi_14":41.95,"sma_20":24447.3,"sma_60":25160.02,"sma_120":24336.09},{"date":"2026-08-25","open":23805,"high":23955,"low":23770,"close":23955,"volume":25334127,"rsi_14":36.61,"sma_20":24407.7,"sma_60":25136.3,"sma_120":24348.67},{"date":"2026-08-26","open":23955,"high":24015,"low":23850,"close":23920,"volume":22206936,"rsi_14":26.01,"sma_20":24386.75,"sma_60":25107.27,"sma_120":24358.37},{"date":"2026-08-27","open":24070,"high":24115,"low":23915,"close":23965,"volume":20809339,"rsi_14":29.43,"sma_20":24375.0,"sma_60":25078.08,"sma_120":24368.15},{"date":"2026-08-28","open":24005,"high":24045,"low":23875,"close":23890,"volume":13443213,"rsi_14":30.81,"sma_20":24383.0,"sma_60":25045.23,"sma_120":24376.39},{"date":"2026-08-31","open":23875,"high":23910,"low":23750,"close":23755,"volume":16524094,"rsi_14":22.13,"sma_20":24369.25,"sma_60":25009.07,"sma_120":24382.65},{"date":"2026-09-01","open":23745,"high":23795,"low":23660,"close":23740,"volume":19685111,"rsi_14":22.68,"sma_20":24343.0,"sma_60":24969.08,"sma_120":24392.06},{"date":"2026-09-02","open":23660,"high":23660,"low":23465,"close":23500,"volume":21998617,"rsi_14":20.6,"sma_20":24288.25,"sma_60":24934.8,"sma_120":24398.43},{"date":"2026-09-03","open":23500,"high":23570,"low":23425,"close":23485,"volume":19400253,"rsi_14":15.67,"sma_20":24216.25,"sma_60":24904.98,"sma_120":24404.76},{"date":"2026-09-04","open":23660,"high":23745,"low":23595,"close":23620,"volume":26288267,"rsi_14":16.75,"sma_20":24157.75,"sma_60":24877.5,"sma_120":24412.51},{"date":"2026-09-07","open":23440,"high":23455,"low":23210,"close":23320,"volume":26313634,"rsi_14":17.33,"sma_20":24092.5,"sma_60":24847.67,"sma_120":24417.34},{"date":"2026-09-08","open":23320,"high":23375,"low":23235,"close":23330,"volume":21532280,"rsi_14":21.54,"sma_20":24019.0,"sma_60":24815.1,"sma_120":24422.03},{"date":"2026-09-09","open":23165,"high":23240,"low":23120,"close":23140,"volume":22236943,"rsi_14":17.54,"sma_20":23939.0,"sma_60":24774.15,"sma_120":24425.66},{"date":"2026-09-10","open":23130,"high":23165,"low":23035,"close":23115,"volume":24913901,"rsi_14":21.51,"sma_20":23860.5,"sma_60":24731.05,"sma_120":24427.97},{"date":"2026-09-11","open":23115,"high":23155,"low":23020,"close":23130,"volume":15533693,"rsi_14":23.42,"sma_20":23777.0,"sma_60":24689.35,"sma_120":24432.01},{"date":"2026-09-14","open":23045,"high":23150,"low":23040,"close":23135,"volume":14132153,"rsi_14":16.94,"sma_20":23688.25,"sma_60":24646.75,"sma_120":24436.29},{"date":"2026-09-15","open":23170,"high":23310,"low":23125,"close":23295,"volume":33583843,"rsi_14":27.11,"sma_20":23625.75,"sma_60":24606.97,"sma_120":24443.97},{"date":"2026-09-16","open":23370,"high":23510,"low":23355,"close":23455,"volume":34164620,"rsi_14":32.77,"sma_20":23587.75,"sma_60":24566.05,"sma_120":24452.89},{"date":"2026-09-17","open":23580,"high":23695,"low":23505,"close":23690,"volume":31513765,"rsi_14":43.9,"sma_20":23559.75,"sma_60":24534.1,"sma_120":24462.47},{"date":"2026-09-18","open":23760,"high":23925,"low":23750,"close":23885,"volume":24431037,"rsi_14":53.82,"sma_20":23558.5,"sma_60":24505.32,"sma_120":24473.39},{"date":"2026-09-21","open":23980,"high":24025,"low":23935,"close":23940,"volume":16028912,"rsi_14":55.75,"sma_20":23563.25,"sma_60":24475.22,"sma_120":24485.94},{"date":"2026-09-22","open":24075,"high":24095,"low":23715,"close":23800,"volume":24772237,"rsi_14":59.15,"sma_20":23555.5,"sma_60":24450.65,"sma_120":24500.46},{"date":"2026-09-23","open":23700,"high":23810,"low":23600,"close":23810,"volume":20844085,"rsi_14":59.94,"sma_20":23550.0,"sma_60":24419.45,"sma_120":24512.8},{"date":"2026-09-28","open":23680,"high":23745,"low":23595,"close":23725,"volume":28692274,"rsi_14":53.31,"sma_20":23538.0,"sma_60":24381.95,"sma_120":24522.97},{"date":"2026-09-29","open":23590,"high":23610,"low":23430,"close":23510,"volume":30768466,"rsi_14":56.33,"sma_20":23519.0,"sma_60":24337.63,"sma_120":24531.56},{"date":"2026-09-30","open":23450,"high":23575,"low":23440,"close":23470,"volume":29918820,"rsi_14":54.58,"sma_20":23504.75,"sma_60":24292.48,"sma_120":24539.06},{"date":"2026-10-01","open":23560,"high":23675,"low":23505,"close":23610,"volume":29362447,"rsi_14":65.88,"sma_20":23498.25,"sma_60":24255.47,"sma_120":24547.43},{"date":"2026-10-02","open":23570,"high":23660,"low":23420,"close":23430,"volume":32374097,"rsi_14":59.63,"sma_20":23494.75,"sma_60":24214.38,"sma_120":24554.29},{"date":"2026-10-06","open":23590,"high":23635,"low":23545,"close":23605,"volume":26960740,"rsi_14":63.23,"sma_20":23500.75,"sma_60":24176.62,"sma_120":24560.95},{"date":"2026-10-07","open":23680,"high":23690,"low":23620,"close":23655,"volume":23217443,"rsi_14":64.13,"sma_20":23502.5,"sma_60":24149.22,"sma_120":24567.18},{"date":"2026-10-08","open":23595,"high":23605,"low":23500,"close":23505,"volume":53814528,"rsi_14":55.74,"sma_20":23511.75,"sma_60":24116.83,"sma_120":24570.88},{"date":"2026-10-12","open":23680,"high":23690,"low":23550,"close":23585,"volume":36491543,"rsi_14":53.71,"sma_20":23524.5,"sma_60":24085.53,"sma_120":24575.56},{"date":"2026-10-13","open":23515,"high":23685,"low":23475,"close":23650,"volume":39499522,"rsi_14":48.73,"sma_20":23550.0,"sma_60":24054.0,"sma_120":24578.7},{"date":"2026-10-14","open":23600,"high":23645,"low":23560,"close":23605,"volume":24861547,"rsi_14":40.21,"sma_20":23574.5,"sma_60":24025.68,"sma_120":24580.12},{"date":"2026-10-15","open":23290,"high":23500,"low":23275,"close":23350,"volume":24633719,"rsi_14":31.9,"sma_20":23585.5,"sma_60":23992.95,"sma_120":24577.36},{"date":"2026-10-16","open":23380,"high":23555,"low":23320,"close":23320,"volume":29659867,"rsi_14":34.21,"sma_20":23594.75,"sma_60":23960.55,"sma_120":24573.14},{"date":"2026-10-19","open":23190,"high":23245,"low":23130,"close":23180,"volume":23653416,"rsi_14":30.91,"sma_20":23589.0,"sma_60":23933.45,"sma_120":24567.29},{"date":"2026-10-20","open":23135,"high":23135,"low":23000,"close":23060,"volume":25048975,"rsi_14":30.27,"sma_20":23569.25,"sma_60":23904.18,"sma_120":24560.31},{"date":"2026-10-21","open":23100,"high":23220,"low":23065,"close":23110,"volume":19000429,"rsi_14":36.84,"sma_20":23540.25,"sma_60":23873.02,"sma_120":24553.54},{"date":"2026-10-22","open":23130,"high":23175,"low":22975,"close":22985,"volume":20150657,"rsi_14":34.89,"sma_20":23495.25,"sma_60":23843.82,"sma_120":24544.9},{"date":"2026-10-23","open":22935,"high":22940,"low":22805,"close":22915,"volume":36850004}],"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":22915.0,"price_history":[{"date":"2021-04-09","close":9799.5596},{"date":"2021-04-12","close":9867.5791},{"date":"2021-04-13","close":9901.5869},{"date":"2021-04-14","close":9857.8613},{"date":"2021-04-15","close":9843.2852},{"date":"2021-04-16","close":9901.5869},{"date":"2021-04-19","close":9955.0293},{"date":"2021-04-20","close":9891.8701},{"date":"2021-04-21","close":9843.2852},{"date":"2021-04-22","close":9940.4561},{"date":"2021-04-23","close":9857.8613},{"date":"2021-04-26","close":9921.0205},{"date":"2021-04-27","close":9925.8799},{"date":"2021-04-28","close":9935.5967},{"date":"2021-04-29","close":9935.5967},{"date":"2021-04-30","close":9955.0293},{"date":"2021-05-03","close":10032.7676},{"date":"2021-05-04","close":10008.4746},{"date":"2021-05-06","close":10008.4746},{"date":"2021-05-07","close":10057.0586},{"date":"2021-05-10","close":10071.6338},{"date":"2021-05-11","close":9964.748},{"date":"2021-05-12","close":9930.7373},{"date":"2021-05-13","close":9814.1348},{"date":"2021-05-14","close":9945.3135},{"date":"2021-05-17","close":10091.0684},{"date":"2021-05-18","close":10081.3506},{"date":"2021-05-20","close":9940.4561},{"date":"2021-05-21","close":10023.0498},{"date":"2021-05-24","close":10032.7676},{"date":"2021-05-25","close":10100.7852},{"date":"2021-05-26","close":10018.1924},{"date":"2021-05-27","close":9998.7559},{"date":"2021-05-28","close":10027.9072},{"date":"2021-05-31","close":9984.1816},{"date":"2021-06-01","close":9940.4561},{"date":"2021-06-02","close":9984.1816},{"date":"2021-06-03","close":10008.4746},{"date":"2021-06-04","close":9993.8975},{"date":"2021-06-07","close":10027.9072},{"date":"2021-06-08","close":10066.7764},{"date":"2021-06-09","close":10066.7764},{"date":"2021-06-10","close":10066.7764},{"date":"2021-06-11","close":10066.7764},{"date":"2021-06-14","close":10139.6533},{"date":"2021-06-15","close":10183.3799},{"date":"2021-06-16","close":10144.5127},{"date":"2021-06-17","close":10154.2275},{"date":"2021-06-18","close":10227.1055},{"date":"2021-06-21","close":10086.209},{"date":"2021-06-22","close":10227.1055},{"date":"2021-06-23","close":10333.9932},{"date":"2021-06-24","close":10309.6992},{"date":"2021-06-25","close":10290.2666},{"date":"2021-06-28","close":10343.71},{"date":"2021-06-29","close":10338.8496},{"date":"2021-06-30","close":10333.9932},{"date":"2021-07-01","close":10421.4443},{"date":"2021-07-02","close":10479.748},{"date":"2021-07-05","close":10504.0391},{"date":"2021-07-06","close":10504.0391},{"date":"2021-07-07","close":10557.4824},{"date":"2021-07-08","close":10620.6426},{"date":"2021-07-09","close":10615.7842},{"date":"2021-07-12","close":10698.3779},{"date":"2021-07-13","close":10722.6709},{"date":"2021-07-14","close":10712.9541},{"date":"2021-07-15","close":10664.3691},{"date":"2021-07-16","close":10625.501},{"date":"2021-07-19","close":10581.7744},{"date":"2021-07-20","close":10518.6143},{"date":"2021-07-21","close":10654.6523},{"date":"2021-07-22","close":10722.6709},{"date":"2021-07-23","close":10780.9736},{"date":"2021-07-26","close":10844.1318},{"date":"2021-07-27","close":10844.1318},{"date":"2021-07-28","close":10863.5684},{"date":"2021-07-29","close":10790.6895},{"date":"2021-07-30","close":10771.2549},{"date":"2021-08-02","close":10873.2832},{"date":"2021-08-03","close":10795.5479},{"date":"2021-08-04","close":10805.2656},{"date":"2021-08-05","close":10771.2549},{"date":"2021-08-06","close":10800.4053},{"date":"2021-08-09","close":10814.9824},{"date":"2021-08-10","close":10873.2832},{"date":"2021-08-11","close":10960.7363},{"date":"2021-08-12","close":11033.6143},{"date":"2021-08-13","close":11140.5},{"date":"2021-08-17","close":11237.6699},{"date":"2021-08-18","close":11121.0664},{"date":"2021-08-19","close":10999.6045},{"date":"2021-08-20","close":11087.0576},{"date":"2021-08-23","close":11164.793},{"date":"2021-08-24","close":11189.085},{"date":"2021-08-25","close":11193.9434},{"date":"2021-08-26","close":11227.9531},{"date":"2021-08-27","close":11208.5195},{"date":"2021-08-30","close":11252.2451},{"date":"2021-08-31","close":11266.8213},{"date":"2021-09-01","close":11232.8115},{"date":"2021-09-02","close":11227.9531},{"date":"2021-09-03","close":11247.3857},{"date":"2021-09-06","close":11227.9531},{"date":"2021-09-07","close":11247.3857},{"date":"2021-09-08","close":11281.3975},{"date":"2021-09-09","close":11247.3857},{"date":"2021-09-10","close":11266.8213},{"date":"2021-09-13","close":11252.2451},{"date":"2021-09-14","close":11218.2354},{"date":"2021-09-15","close":11135.6416},{"date":"2021-09-16","close":11223.0947},{"date":"2021-09-17","close":11242.5293},{"date":"2021-09-23","close":11091.916},{"date":"2021-09-24","close":11189.085},{"date":"2021-09-27","close":11266.8213},{"date":"2021-09-28","close":11237.6699},{"date":"2021-09-29","close":11067.6221},{"date":"2021-09-30","close":11125.9248},{"date":"2021-10-01","close":10873.2832},{"date":"2021-10-05","close":10936.4434},{"date":"2021-10-06","close":11009.3213},{"date":"2021-10-07","close":11189.085},{"date":"2021-10-08","close":11252.2451},{"date":"2021-10-12","close":11130.7842},{"date":"2021-10-13","close":11096.7734},{"date":"2021-10-14","close":11140.5},{"date":"2021-10-15","close":11261.9609},{"date":"2021-10-18","close":11310.5479},{"date":"2021-10-19","close":11334.8398},{"date":"2021-10-20","close":11334.8398},{"date":"2021-10-21","close":11398.0},{"date":"2021-10-22","close":11446.585},{"date":"2021-10-25","close":11373.708},{"date":"2021-10-26","close":11446.585},{"date":"2021-10-27","close":11475.7373},{"date":"2021-10-28","close":11422.293},{"date":"2021-10-29","close":11436.8672},{"date":"2021-11-01","close":11606.915},{"date":"2021-11-02","close":11587.4795},{"date":"2021-11-03","close":11694.3682},{"date":"2021-11-04","close":11801.2549},{"date":"2021-11-05","close":11874.1309},{"date":"2021-11-08","close":11878.9902},{"date":"2021-11-09","close":11825.5459},{"date":"2021-11-10","close":11810.9707},{"date":"2021-11-11","close":11762.3867},{"date":"2021-11-12","close":11762.3867},{"date":"2021-11-15","close":11820.6885},{"date":"2021-11-16","close":11820.6885},{"date":"2021-11-17","close":11898.4238},{"date":"2021-11-18","close":11869.2734},{"date":"2021-11-19","close":11976.1592},{"date":"2021-11-22","close":11961.584},{"date":"2021-11-23","close":11908.1406},{"date":"2021-11-24","close":11922.7178},{"date":"2021-11-25","close":12024.7441},{"date":"2021-11-26","close":11878.9902},{"date":"2021-11-29","close":11835.2627},{"date":"2021-11-30","close":11723.5176},{"date":"2021-12-01","close":11660.3584},{"date":"2021-12-02","close":11436.8672},{"date":"2021-12-03","close":11597.1982},{"date":"2021-12-06","close":11572.9053},{"date":"2021-12-07","close":11674.9336},{"date":"2021-12-08","close":11854.6982},{"date":"2021-12-09","close":11820.6885},{"date":"2021-12-10","close":11820.6885},{"date":"2021-12-13","close":11942.1494},{"date":"2021-12-14","close":11849.8389},{"date":"2021-12-15","close":11801.2549},{"date":"2021-12-16","close":11985.876},{"date":"2021-12-17","close":11806.1123},{"date":"2021-12-20","close":11626.3496},{"date":"2021-12-21","close":11772.1035},{"date":"2021-12-22","close":11878.9902},{"date":"2021-12-23","close":11956.7246},{"date":"2021-12-24","close":12019.8857},{"date":"2021-12-27","close":12024.7441},{"date":"2021-12-28","close":12204.5078},{"date":"2021-12-29","close":12194.792},{"date":"2021-12-30","close":12204.5078},{"date":"2022-01-03","close":12422.9232},{"date":"2022-01-04","close":12296.8193},{"date":"2022-01-05","close":12262.8105},{"date":"2022-01-06","close":12049.0352},{"date":"2022-01-07","close":12131.6309},{"date":"2022-01-10","close":12039.3203},{"date":"2022-01-11","close":11956.7246},{"date":"2022-01-12","close":12053.8955},{"date":"2022-01-13","close":12024.7441},{"date":"2022-01-14","close":11888.7061},{"date":"2022-01-17","close":11917.8574},{"date":"2022-01-18","close":11854.6982},{"date":"2022-01-19","close":11640.9229},{"date":"2022-01-20","close":11640.9229},{"date":"2022-01-21","close":11432.0098},{"date":"2022-01-24","close":11368.8486},{"date":"2022-01-25","close":11213.377},{"date":"2022-01-26","close":11223.0947},{"date":"2022-01-27","close":11062.7646},{"date":"2022-01-28","close":11266.8213},{"date":"2022-02-03","close":11742.9531},{"date":"2022-02-04","close":11636.0654},{"date":"2022-02-07","close":11587.4795},{"date":"2022-02-08","close":11529.1787},{"date":"2022-02-09","close":11650.6416},{"date":"2022-02-10","close":11762.3867},{"date":"2022-02-11","close":11490.3115},{"date":"2022-02-14","close":11519.1794},{"date":"2022-02-15","close":11334.8398},{"date":"2022-02-16","close":11461.1611},{"date":"2022-02-17","close":11456.3008},{"date":"2022-02-18","close":11305.6885},{"date":"2022-02-21","close":11193.9434},{"date":"2022-02-22","close":10975.3115},{"date":"2022-02-23","close":11077.3398},{"date":"2022-02-24","close":10688.6621},{"date":"2022-02-25","close":11009.3213},{"date":"2022-02-28","close":11082.1992},{"date":"2022-03-02","close":11169.6504},{"date":"2022-03-03","close":11349.416},{"date":"2022-03-04","close":11329.9805},{"date":"2022-03-07","close":11266.8213},{"date":"2022-03-08","close":11043.3301},{"date":"2022-03-10","close":11266.8213},{"date":"2022-03-11","close":11291.1123},{"date":"2022-03-14","close":11329.9805},{"date":"2022-03-15","close":11169.6504},{"date":"2022-03-16","close":11363.9902},{"date":"2022-03-17","close":11378.5654},{"date":"2022-03-18","close":11412.5742},{"date":"2022-03-21","close":11611.7744},{"date":"2022-03-22","close":11665.2158},{"date":"2022-03-23","close":11791.5361},{"date":"2022-03-24","close":11718.6592},{"date":"2022-03-25","close":11859.5557},{"date":"2022-03-28","close":11927.5742},{"date":"2022-03-29","close":12024.7441},{"date":"2022-03-30","close":12053.8955},{"date":"2022-03-31","close":12019.8857},{"date":"2022-04-01","close":11903.2812},{"date":"2022-04-04","close":11878.9902},{"date":"2022-04-05","close":11947.0088},{"date":"2022-04-06","close":11859.5557},{"date":"2022-04-07","close":11738.0938},{"date":"2022-04-08","close":11883.8486},{"date":"2022-04-11","close":11859.5557},{"date":"2022-04-12","close":11689.5088},{"date":"2022-04-13","close":11694.3682},{"date":"2022-04-14","close":11723.5176},{"date":"2022-04-15","close":11665.2158},{"date":"2022-04-18","close":11606.915},{"date":"2022-04-19","close":11738.0938},{"date":"2022-04-20","close":11801.2549},{"date":"2022-04-21","close":11912.998},{"date":"2022-04-22","close":11699.2266},{"date":"2022-04-25","close":11383.4248},{"date":"2022-04-26","close":11548.6133},{"date":"2022-04-27","close":11427.1514},{"date":"2022-04-28","close":11572.9053},{"date":"2022-04-29","close":11558.3301},{"date":"2022-05-02","close":11494.8088},{"date":"2022-05-03","close":11339.6982},{"date":"2022-05-04","close":11383.4248},{"date":"2022-05-06","close":11344.5557},{"date":"2022-05-09","close":11386.1564},{"date":"2022-05-10","close":11057.9072},{"date":"2022-05-11","close":11033.6143},{"date":"2022-05-12","close":10897.5762},{"date":"2022-05-13","close":10951.0186},{"date":"2022-05-16","close":11028.7559},{"date":"2022-05-17","close":11043.3301},{"date":"2022-05-18","close":11106.4912},{"date":"2022-05-19","close":10780.9736},{"date":"2022-05-20","close":10708.0957},{"date":"2022-05-23","close":10751.8223},{"date":"2022-05-24","close":10688.6621},{"date":"2022-05-25","close":10756.6807},{"date":"2022-05-26","close":10819.8408},{"date":"2022-05-27","close":10951.0186},{"date":"2022-05-30","close":11193.9434},{"date":"2022-05-31","close":11096.7734},{"date":"2022-06-02","close":11067.6221},{"date":"2022-06-03","close":11184.2266},{"date":"2022-06-07","close":11096.7734},{"date":"2022-06-08","close":11203.6611},{"date":"2022-06-09","close":11121.0664},{"date":"2022-06-10","close":11014.1807},{"date":"2022-06-13","close":10610.9258},{"date":"2022-06-14","close":10538.0498},{"date":"2022-06-15","close":10450.5957},{"date":"2022-06-16","close":10445.7373},{"date":"2022-06-17","close":10246.5391},{"date":"2022-06-20","close":10275.6904},{"date":"2022-06-21","close":10368.002},{"date":"2022-06-22","close":10382.5771},{"date":"2022-06-23","close":10513.7559},{"date":"2022-06-24","close":10688.6621},{"date":"2022-06-27","close":10829.5576},{"date":"2022-06-28","close":10834.416},{"date":"2022-06-29","close":10708.0957},{"date":"2022-06-30","close":10591.4922},{"date":"2022-07-01","close":10513.7559},{"date":"2022-07-04","close":10649.792},{"date":"2022-07-05","close":10776.1143},{"date":"2022-07-06","close":10742.1045},{"date":"2022-07-07","close":10810.124},{"date":"2022-07-08","close":10883.0},{"date":"2022-07-11","close":10858.708},{"date":"2022-07-12","close":10848.9922},{"date":"2022-07-13","close":10790.6895},{"date":"2022-07-14","close":10717.8115},{"date":"2022-07-15","close":10853.8506},{"date":"2022-07-18","close":11019.0381},{"date":"2022-07-19","close":10892.7188},{"date":"2022-07-20","close":11174.5098},{"date":"2022-07-21","close":11184.2266},{"date":"2022-07-22","close":11271.6797},{"date":"2022-07-25","close":11213.377},{"date":"2022-07-26","close":11179.3682},{"date":"2022-07-27","close":11213.377},{"date":"2022-07-28","close":11266.8213},{"date":"2022-07-29","close":11500.0283},{"date":"2022-08-01","close":11572.9053},{"date":"2022-08-02","close":11543.7549},{"date":"2022-08-03","close":11602.0557},{"date":"2022-08-04","close":11718.6592},{"date":"2022-08-05","close":11655.499},{"date":"2022-08-08","close":11694.3682},{"date":"2022-08-09","close":11674.9336},{"date":"2022-08-10","close":11640.9229},{"date":"2022-08-11","close":11869.2734},{"date":"2022-08-12","close":11844.9814},{"date":"2022-08-16","close":12107.3379},{"date":"2022-08-17","close":12175.3564},{"date":"2022-08-18","close":12146.207},{"date":"2022-08-19","close":12228.7998},{"date":"2022-08-22","close":12165.6406},{"date":"2022-08-23","close":11981.0176},{"date":"2022-08-24","close":11951.8682},{"date":"2022-08-25","close":12053.8955},{"date":"2022-08-26","close":12058.7529},{"date":"2022-08-29","close":11723.5176},{"date":"2022-08-30","close":11742.9531},{"date":"2022-08-31","close":11592.3389},{"date":"2022-09-01","close":11490.3115},{"date":"2022-09-02","close":11660.3584},{"date":"2022-09-05","close":11660.3584},{"date":"2022-09-06","close":11665.2158},{"date":"2022-09-07","close":11670.0752},{"date":"2022-09-08","close":11888.7061},{"date":"2022-09-13","close":12243.375},{"date":"2022-09-14","close":11859.5557},{"date":"2022-09-15","close":11893.5664},{"date":"2022-09-16","close":11636.0654},{"date":"2022-09-19","close":11597.1982},{"date":"2022-09-20","close":11728.3779},{"date":"2022-09-21","close":11611.7744},{"date":"2022-09-22","close":11500.0283},{"date":"2022-09-23","close":11427.1514},{"date":"2022-09-26","close":11334.8398},{"date":"2022-09-27","close":11368.8486},{"date":"2022-09-28","close":11325.125},{"date":"2022-09-29","close":11466.0186},{"date":"2022-09-30","close":11276.5381},{"date":"2022-10-04","close":11451.4434},{"date":"2022-10-05","close":11470.876},{"date":"2022-10-06","close":11485.4521},{"date":"2022-10-07","close":11378.5654},{"date":"2022-10-11","close":11169.6504},{"date":"2022-10-12","close":11150.2188},{"date":"2022-10-13","close":11072.4814},{"date":"2022-10-14","close":11412.5742},{"date":"2022-10-17","close":11218.2354},{"date":"2022-10-18","close":11514.6035},{"date":"2022-10-19","close":11514.6035},{"date":"2022-10-20","close":11422.293},{"date":"2022-10-21","close":11378.5654},{"date":"2022-10-24","close":11699.2266},{"date":"2022-10-25","close":11776.9619},{"date":"2022-10-26","close":11791.5361},{"date":"2022-10-27","close":11815.8301},{"date":"2022-10-28","close":11621.4912},{"date":"2022-10-31","close":11971.3018},{"date":"2022-11-01","close":11937.292},{"date":"2022-11-02","close":11859.5557},{"date":"2022-11-03","close":11568.0469},{"date":"2022-11-04","close":11451.4434},{"date":"2022-11-07","close":11407.7168},{"date":"2022-11-08","close":11378.5654},{"date":"2022-11-09","close":11271.6797},{"date":"2022-11-10","close":11189.085},{"date":"2022-11-11","close":11349.416},{"date":"2022-11-14","close":11412.5742},{"date":"2022-11-15","close":11354.2744},{"date":"2022-11-16","close":11470.876},{"date":"2022-11-17","close":11548.6133},{"date":"2022-11-18","close":11432.0098},{"date":"2022-11-21","close":11602.0557},{"date":"2022-11-22","close":11592.3389},{"date":"2022-11-23","close":11704.085},{"date":"2022-11-24","close":11592.3389},{"date":"2022-11-25","close":11568.0469},{"date":"2022-11-28","close":11592.3389},{"date":"2022-11-29","close":11436.8672},{"date":"2022-11-30","close":11310.5479},{"date":"2022-12-01","close":11500.0283},{"date":"2022-12-02","close":11470.876},{"date":"2022-12-05","close":11388.2832},{"date":"2022-12-06","close":11417.4336},{"date":"2022-12-07","close":11291.1123},{"date":"2022-12-08","close":11242.5293},{"date":"2022-12-09","close":11203.6611},{"date":"2022-12-12","close":11140.5},{"date":"2022-12-13","close":11266.8213},{"date":"2022-12-14","close":11320.2637},{"date":"2022-12-15","close":11300.8301},{"date":"2022-12-16","close":11048.1895},{"date":"2022-12-19","close":10902.4355},{"date":"2022-12-20","close":10606.0674},{"date":"2022-12-21","close":10698.3779},{"date":"2022-12-22","close":10761.5391},{"date":"2022-12-23","close":10625.501},{"date":"2022-12-26","close":10669.2275},{"date":"2022-12-27","close":10659.5107},{"date":"2022-12-28","close":10542.9062},{"date":"2022-12-29","close":10411.7285},{"date":"2023-01-02","close":10606.0674},{"date":"2023-01-03","close":10615.7842},{"date":"2023-01-04","close":10567.1992},{"date":"2023-01-05","close":10601.209},{"date":"2023-01-06","close":10513.7559},{"date":"2023-01-09","close":10538.0498},{"date":"2023-01-10","close":10504.0391},{"date":"2023-01-11","close":10601.209},{"date":"2023-01-12","close":10737.2471},{"date":"2023-01-13","close":10717.8115},{"date":"2023-01-16","close":10712.9541},{"date":"2023-01-17","close":10727.5293},{"date":"2023-01-18","close":10727.5293},{"date":"2023-01-19","close":10499.1797},{"date":"2023-01-20","close":10489.4629},{"date":"2023-01-25","close":10703.2373},{"date":"2023-01-26","close":10766.3965},{"date":"2023-01-27","close":10824.6992},{"date":"2023-01-30","close":10800.4053},{"date":"2023-01-31","close":10732.3877},{"date":"2023-02-01","close":10873.2832},{"date":"2023-02-02","close":10946.1611},{"date":"2023-02-03","close":11091.916},{"date":"2023-02-06","close":11193.9434},{"date":"2023-02-07","close":11213.377},{"date":"2023-02-08","close":11398.0},{"date":"2023-02-09","close":11315.4053},{"date":"2023-02-10","close":11193.9434},{"date":"2023-02-13","close":11300.8301},{"date":"2023-02-14","close":11388.2832},{"date":"2023-02-15","close":11466.0186},{"date":"2023-02-16","close":11587.4795},{"date":"2023-02-17","close":11490.3115},{"date":"2023-02-20","close":11475.7373},{"date":"2023-02-21","close":11432.0098},{"date":"2023-02-22","close":11349.416},{"date":"2023-02-23","close":11300.8301},{"date":"2023-02-24","close":11363.9902},{"date":"2023-02-27","close":11427.1514},{"date":"2023-02-28","close":11461.1611},{"date":"2023-03-02","close":11247.3857},{"date":"2023-03-03","close":11252.2451},{"date":"2023-03-06","close":11407.7168},{"date":"2023-03-07","close":11456.3008},{"date":"2023-03-08","close":11441.7256},{"date":"2023-03-09","close":11461.1611},{"date":"2023-03-10","close":11223.0947},{"date":"2023-03-13","close":11130.7842},{"date":"2023-03-14","close":10989.8867},{"date":"2023-03-15","close":11135.6416},{"date":"2023-03-16","close":11164.793},{"date":"2023-03-17","close":11242.5293},{"date":"2023-03-20","close":11111.3486},{"date":"2023-03-21","close":11271.6797},{"date":"2023-03-22","close":11383.4248},{"date":"2023-03-23","close":11043.3301},{"date":"2023-03-24","close":11140.5},{"date":"2023-03-27","close":11300.8301},{"date":"2023-03-28","close":11271.6797},{"date":"2023-03-29","close":11329.9805},{"date":"2023-03-30","close":11412.5742},{"date":"2023-03-31","close":11475.7373},{"date":"2023-04-03","close":11728.3779},{"date":"2023-04-04","close":11806.1123},{"date":"2023-04-05","close":11699.2266},{"date":"2023-04-06","close":11728.3779},{"date":"2023-04-07","close":11757.5273},{"date":"2023-04-10","close":11776.9619},{"date":"2023-04-11","close":11840.1211},{"date":"2023-04-12","close":11859.5557},{"date":"2023-04-13","close":11694.3682},{"date":"2023-04-14","close":11713.8008},{"date":"2023-04-17","close":11835.2627},{"date":"2023-04-18","close":11922.7178},{"date":"2023-04-19","close":11951.8682},{"date":"2023-04-20","close":11951.8682},{"date":"2023-04-21","close":11942.1494},{"date":"2023-04-24","close":11956.7246},{"date":"2023-04-25","close":11966.4424},{"date":"2023-04-26","close":11898.4238},{"date":"2023-04-27","close":11859.5557},{"date":"2023-04-28","close":12044.1787},{"date":"2023-05-02","close":12160.7822},{"date":"2023-05-03","close":12024.7441},{"date":"2023-05-04","close":11806.1123},{"date":"2023-05-08","close":11888.7061},{"date":"2023-05-09","close":11937.292},{"date":"2023-05-10","close":11908.1406},{"date":"2023-05-11","close":11981.0176},{"date":"2023-05-12","close":12039.3203},{"date":"2023-05-15","close":12034.4609},{"date":"2023-05-16","close":12039.3203},{"date":"2023-05-17","close":12005.3105},{"date":"2023-05-18","close":12288.8848},{"date":"2023-05-19","close":12160.7822},{"date":"2023-05-22","close":12053.8955},{"date":"2023-05-23","close":12010.1689},{"date":"2023-05-24","close":12096.9662},{"date":"2023-05-25","close":11976.1592},{"date":"2023-05-26","close":12000.4521},{"date":"2023-05-30","close":12194.792},{"date":"2023-05-31","close":12126.7715},{"date":"2023-06-01","close":12078.1875},{"date":"2023-06-02","close":12058.7529},{"date":"2023-06-05","close":12219.084},{"date":"2023-06-07","close":12199.6494},{"date":"2023-06-08","close":12131.6309},{"date":"2023-06-09","close":12097.6221},{"date":"2023-06-12","close":12126.7715},{"date":"2023-06-13","close":12083.0459},{"date":"2023-06-14","close":12194.792},{"date":"2023-06-15","close":12209.3662},{"date":"2023-06-16","close":12301.6777},{"date":"2023-06-19","close":12335.6865},{"date":"2023-06-20","close":12311.3945},{"date":"2023-06-21","close":12374.5547},{"date":"2023-06-22","close":12316.2539},{"date":"2023-06-23","close":12423.1396},{"date":"2023-06-26","close":12408.5645},{"date":"2023-06-27","close":12335.6865},{"date":"2023-06-28","close":12476.582},{"date":"2023-06-29","close":12598.0449},{"date":"2023-06-30","close":12670.9219},{"date":"2023-07-03","close":12920.49},{"date":"2023-07-04","close":12866.6716},{"date":"2023-07-05","close":12823.0075},{"date":"2023-07-06","close":12802.6987},{"date":"2023-07-07","close":12568.8936},{"date":"2023-07-10","close":12500.876},{"date":"2023-07-11","close":12688.9691},{"date":"2023-07-12","close":12713.3398},{"date":"2023-07-13","close":12694.0463},{"date":"2023-07-14","close":12471.7246},{"date":"2023-07-17","close":12466.8672},{"date":"2023-07-18","close":12655.4595},{"date":"2023-07-19","close":12607.7617},{"date":"2023-07-20","close":12641.7725},{"date":"2023-07-21","close":12734.082},{"date":"2023-07-24","close":12690.3564},{"date":"2023-07-25","close":12915.4128},{"date":"2023-07-26","close":12734.082},{"date":"2023-07-27","close":12991.571},{"date":"2023-07-28","close":12709.79},{"date":"2023-07-31","close":12950.9533},{"date":"2023-08-01","close":13077.8836},{"date":"2023-08-02","close":13117.4859},{"date":"2023-08-03","close":12821.5352},{"date":"2023-08-04","close":12938.1387},{"date":"2023-08-07","close":12821.5352},{"date":"2023-08-08","close":12947.8555},{"date":"2023-08-09","close":12962.4316},{"date":"2023-08-10","close":12913.8467},{"date":"2023-08-11","close":12942.998},{"date":"2023-08-14","close":12962.4316},{"date":"2023-08-16","close":12972.1475},{"date":"2023-08-17","close":12933.2793},{"date":"2023-08-18","close":12792.3848},{"date":"2023-08-21","close":12821.5352},{"date":"2023-08-22","close":12860.4043},{"date":"2023-08-23","close":12894.4121},{"date":"2023-08-24","close":12913.8467},{"date":"2023-08-25","close":12685.498},{"date":"2023-08-28","close":12768.0938},{"date":"2023-08-29","close":12836.1123},{"date":"2023-08-30","close":13030.4492},{"date":"2023-08-31","close":13083.8936},{"date":"2023-09-01","close":13015.874},{"date":"2023-09-04","close":13054.7422},{"date":"2023-09-05","close":13117.9023},{"date":"2023-09-06","close":13083.8936},{"date":"2023-09-07","close":13020.7344},{"date":"2023-09-08","close":13020.7344},{"date":"2023-09-11","close":13035.3105},{"date":"2023-09-12","close":13030.4492},{"date":"2023-09-13","close":12972.1475},{"date":"2023-09-14","close":13011.0166},{"date":"2023-09-15","close":13098.4688},{"date":"2023-09-18","close":12923.5635},{"date":"2023-09-19","close":12938.1387},{"date":"2023-09-20","close":12942.998},{"date":"2023-09-21","close":12884.6953},{"date":"2023-09-22","close":12709.79},{"date":"2023-09-25","close":12675.7803},{"date":"2023-09-26","close":12753.5166},{"date":"2023-09-27","close":12666.0645},{"date":"2023-10-04","close":12554.3174},{"date":"2023-10-05","close":12598.0449},{"date":"2023-10-06","close":12573.7539},{"date":"2023-10-10","close":12816.6768},{"date":"2023-10-11","close":12787.5254},{"date":"2023-10-12","close":12884.6953},{"date":"2023-10-13","close":12860.4043},{"date":"2023-10-16","close":12870.1201},{"date":"2023-10-17","close":12947.8555},{"date":"2023-10-18","close":12904.1299},{"date":"2023-10-19","close":12806.96},{"date":"2023-10-20","close":12627.1963},{"date":"2023-10-23","close":12559.1777},{"date":"2023-10-24","close":12457.1494},{"date":"2023-10-25","close":12525.168},{"date":"2023-10-26","close":12398.8477},{"date":"2023-10-27","close":12340.5469},{"date":"2023-10-30","close":12238.5176},{"date":"2023-10-31","close":12282.2432},{"date":"2023-11-01","close":12462.0068},{"date":"2023-11-02","close":12496.0176},{"date":"2023-11-03","close":12505.7334},{"date":"2023-11-06","close":12413.4229},{"date":"2023-11-07","close":12491.1592},{"date":"2023-11-08","close":12564.0371},{"date":"2023-11-09","close":12583.4688},{"date":"2023-11-10","close":12568.8936},{"date":"2023-11-13","close":12777.8086},{"date":"2023-11-14","close":12860.4043},{"date":"2023-11-15","close":12865.2617},{"date":"2023-11-16","close":12816.6768},{"date":"2023-11-17","close":12836.1123},{"date":"2023-11-20","close":12772.9502},{"date":"2023-11-21","close":12874.9795},{"date":"2023-11-22","close":12933.2793},{"date":"2023-11-23","close":12986.7236},{"date":"2023-11-24","close":13069.3184},{"date":"2023-11-27","close":13015.874},{"date":"2023-11-28","close":12933.2793},{"date":"2023-11-29","close":12908.9873},{"date":"2023-11-30","close":12918.7051},{"date":"2023-12-01","close":13098.4688},{"date":"2023-12-04","close":13132.4775},{"date":"2023-12-05","close":13127.6191},{"date":"2023-12-06","close":13205.3545},{"date":"2023-12-07","close":13234.5059},{"date":"2023-12-08","close":13161.6299},{"date":"2023-12-11","close":13321.96},{"date":"2023-12-12","close":13351.1094},{"date":"2023-12-13","close":13467.7129},{"date":"2023-12-14","close":13453.1387},{"date":"2023-12-15","close":13443.4209},{"date":"2023-12-18","close":13482.29},{"date":"2023-12-19","close":13598.8916},{"date":"2023-12-20","close":13608.6104},{"date":"2023-12-21","close":13526.0156},{"date":"2023-12-22","close":13564.8838},{"date":"2023-12-26","close":13540.5918},{"date":"2023-12-27","close":13579.459},{"date":"2023-12-28","close":13560.0244},{"date":"2024-01-02","close":13632.9033},{"date":"2024-01-03","close":13598.8916},{"date":"2024-01-04","close":13560.0244},{"date":"2024-01-05","close":13550.3066},{"date":"2024-01-08","close":13574.5996},{"date":"2024-01-09","close":13764.0811},{"date":"2024-01-10","close":13788.373},{"date":"2024-01-11","close":13836.958},{"date":"2024-01-12","close":13778.6572},{"date":"2024-01-15","close":13890.4014},{"date":"2024-01-16","close":13953.5605},{"date":"2024-01-17","close":14026.4404},{"date":"2024-01-18","close":14175.5769},{"date":"2024-01-19","close":14079.8828},{"date":"2024-01-22","close":14274.2227},{"date":"2024-01-23","close":14230.4951},{"date":"2024-01-24","close":14342.2393},{"date":"2024-01-25","close":14313.0908},{"date":"2024-01-26","close":14322.8057},{"date":"2024-01-29","close":14381.1074},{"date":"2024-01-30","close":14395.6836},{"date":"2024-01-31","close":14400.542},{"date":"2024-02-01","close":14220.7783},{"date":"2024-02-02","close":14405.4014},{"date":"2024-02-05","close":14487.9941},{"date":"2024-02-06","close":14444.2686},{"date":"2024-02-07","close":14468.5605},{"date":"2024-02-08","close":14594.8809},{"date":"2024-02-13","close":14658.041},{"date":"2024-02-14","close":14560.873},{"date":"2024-02-15","close":14682.333},{"date":"2024-02-16","close":14769.7871},{"date":"2024-02-19","close":14726.0596},{"date":"2024-02-20","close":14706.627},{"date":"2024-02-21","close":14609.4561},{"date":"2024-02-22","close":14682.333},{"date":"2024-02-23","close":14905.8232},{"date":"2024-02-26","close":14886.3906},{"date":"2024-02-27","close":14837.8047},{"date":"2024-02-28","close":14905.8232},{"date":"2024-02-29","close":14866.9551},{"date":"2024-03-04","close":15046.7207},{"date":"2024-03-05","close":15046.7207},{"date":"2024-03-06","close":14939.835},{"date":"2024-03-07","close":14949.5508},{"date":"2024-03-08","close":14998.1357},{"date":"2024-03-11","close":14769.7871},{"date":"2024-03-12","close":14832.9473},{"date":"2024-03-13","close":14978.7021},{"date":"2024-03-14","close":15022.4277},{"date":"2024-03-15","close":15075.8721},{"date":"2024-03-18","close":15085.5869},{"date":"2024-03-19","close":15187.6152},{"date":"2024-03-20","close":15265.3525},{"date":"2024-03-21","close":15284.7852},{"date":"2024-03-22","close":15464.5498},{"date":"2024-03-25","close":15454.832},{"date":"2024-03-26","close":15420.8232},{"date":"2024-03-27","close":15508.2764},{"date":"2024-03-28","close":15556.8594},{"date":"2024-03-29","close":15688.041},{"date":"2024-04-01","close":15673.4639},{"date":"2024-04-02","close":15600.5869},{"date":"2024-04-03","close":15445.1172},{"date":"2024-04-04","close":15503.418},{"date":"2024-04-05","close":15372.2393},{"date":"2024-04-08","close":15498.5596},{"date":"2024-04-09","close":15542.2852},{"date":"2024-04-11","close":15522.8516},{"date":"2024-04-12","close":15765.7754},{"date":"2024-04-15","close":15707.4727},{"date":"2024-04-16","close":15532.5684},{"date":"2024-04-17","close":15415.9658},{"date":"2024-04-18","close":15260.4932},{"date":"2024-04-19","close":15153.6064},{"date":"2024-04-22","close":15177.8984},{"date":"2024-04-23","close":15211.9082},{"date":"2024-04-24","close":15357.6641},{"date":"2024-04-25","close":15250.7773},{"date":"2024-04-26","close":15440.2568},{"date":"2024-04-29","close":15532.5684},{"date":"2024-04-30","close":15576.2949},{"date":"2024-05-02","close":15304.2197},{"date":"2024-05-03","close":15255.6338},{"date":"2024-05-07","close":15527.71},{"date":"2024-05-08","close":15605.4453},{"date":"2024-05-09","close":15639.4551},{"date":"2024-05-10","close":15756.0586},{"date":"2024-05-13","close":15780.3506},{"date":"2024-05-14","close":15770.6357},{"date":"2024-05-16","close":15770.6357},{"date":"2024-05-17","close":15838.6543},{"date":"2024-05-20","close":15892.0977},{"date":"2024-05-21","close":15974.6895},{"date":"2024-05-22","close":16003.8408},{"date":"2024-05-23","close":16042.709},{"date":"2024-05-24","close":15926.1055},{"date":"2024-05-27","close":15964.9746},{"date":"2024-05-28","close":15926.1055},{"date":"2024-05-29","close":15921.248},{"date":"2024-05-30","close":15950.3975},{"date":"2024-05-31","close":15989.2666},{"date":"2024-06-03","close":16071.8604},{"date":"2024-06-04","close":16032.9902},{"date":"2024-06-05","close":16062.1436},{"date":"2024-06-07","close":16154.4541},{"date":"2024-06-10","close":16222.4736},{"date":"2024-06-11","close":16314.7842},{"date":"2024-06-12","close":16358.5117},{"date":"2024-06-13","close":16475.1152},{"date":"2024-06-14","close":16552.8516},{"date":"2024-06-17","close":16557.7109},{"date":"2024-06-18","close":16698.6055},{"date":"2024-06-19","close":16747.1895},{"date":"2024-06-20","close":16824.9258},{"date":"2024-06-21","close":16800.6328},{"date":"2024-06-24","close":16776.3418},{"date":"2024-06-25","close":16708.3223},{"date":"2024-06-26","close":16805.4902},{"date":"2024-06-27","close":16752.0469},{"date":"2024-06-28","close":16722.8965},{"date":"2024-07-01","close":16693.748},{"date":"2024-07-02","close":16766.623},{"date":"2024-07-03","close":16922.0938},{"date":"2024-07-04","close":16883.2266},{"date":"2024-07-05","close":16892.9453},{"date":"2024-07-08","close":16990.1133},{"date":"2024-07-09","close":17038.6973},{"date":"2024-07-10","close":17062.9922},{"date":"2024-07-11","close":17169.873},{"date":"2024-07-12","close":17038.6973},{"date":"2024-07-15","close":17199.0273},{"date":"2024-07-16","close":17262.1875},{"date":"2024-07-17","close":17223.3223},{"date":"2024-07-18","close":17126.1504},{"date":"2024-07-19","close":17043.5566},{"date":"2024-07-22","close":16931.8145},{"date":"2024-07-23","close":16999.8301},{"date":"2024-07-24","close":16883.2266},{"date":"2024-07-25","close":16625.7266},{"date":"2024-07-26","close":16596.5762},{"date":"2024-07-29","close":16747.1895},{"date":"2024-07-30","close":16732.6133},{"date":"2024-07-31","close":16654.877},{"date":"2024-08-01","close":16752.0469},{"date":"2024-08-02","close":16353.6514},{"date":"2024-08-05","close":15726.9082},{"date":"2024-08-06","close":16003.8408},{"date":"2024-08-07","close":16032.9902},{"date":"2024-08-08","close":15848.3701},{"date":"2024-08-09","close":16042.709},{"date":"2024-08-12","close":16212.7559},{"date":"2024-08-13","close":16222.4736},{"date":"2024-08-14","close":16368.2256},{"date":"2024-08-16","close":16684.0273},{"date":"2024-08-19","close":16363.3701},{"date":"2024-08-20","close":16543.1348},{"date":"2024-08-21","close":16557.7109},{"date":"2024-08-22","close":16591.7168},{"date":"2024-08-23","close":16557.7109},{"date":"2024-08-26","close":16538.2754},{"date":"2024-08-27","close":16795.4185},{"date":"2024-08-28","close":16664.5957},{"date":"2024-08-29","close":16455.6797},{"date":"2024-08-30","close":16572.2852},{"date":"2024-09-02","close":16703.4629},{"date":"2024-09-03","close":16742.332},{"date":"2024-09-04","close":16348.792},{"date":"2024-09-05","close":16295.3516},{"date":"2024-09-06","close":16125.3027},{"date":"2024-09-09","close":16101.0127},{"date":"2024-09-10","close":16256.4824},{"date":"2024-09-11","close":16246.7676},{"date":"2024-09-12","close":16489.6855},{"date":"2024-09-13","close":16475.1152},{"date":"2024-09-19","close":16718.0371},{"date":"2024-09-20","close":16805.4902},{"date":"2024-09-23","close":16902.6602},{"date":"2024-09-24","close":16912.377},{"date":"2024-09-25","close":16863.7949},{"date":"2024-09-26","close":16931.8145},{"date":"2024-09-27","close":16771.4824},{"date":"2024-09-30","close":16596.5762},{"date":"2024-10-02","close":16645.1641},{"date":"2024-10-04","close":16844.3594},{"date":"2024-10-07","close":17131.0098},{"date":"2024-10-08","close":17028.9805},{"date":"2024-10-10","close":17305.9141},{"date":"2024-10-11","close":17281.625},{"date":"2024-10-14","close":17466.248},{"date":"2024-10-15","close":17699.4531},{"date":"2024-10-16","close":17568.2734},{"date":"2024-10-17","close":17718.8867},{"date":"2024-10-18","close":17738.3203},{"date":"2024-10-21","close":17864.6387},{"date":"2024-10-22","close":17864.6387},{"date":"2024-10-23","close":17908.3652},{"date":"2024-10-24","close":17791.7617},{"date":"2024-10-25","close":17898.6504},{"date":"2024-10-28","close":17913.2246},{"date":"2024-10-29","close":17903.5078},{"date":"2024-10-30","close":18197.7446},{"date":"2024-10-31","close":17704.3105},{"date":"2024-11-01","close":17480.8203},{"date":"2024-11-04","close":17451.6719},{"date":"2024-11-05","close":17756.0271},{"date":"2024-11-06","close":18146.4336},{"date":"2024-11-07","close":18384.5},{"date":"2024-11-08","close":18365.0645},{"date":"2024-11-11","close":18573.9785},{"date":"2024-11-12","close":18671.1484},{"date":"2024-11-13","close":18617.7031},{"date":"2024-11-14","close":18646.8555},{"date":"2024-11-15","close":18350.4883},{"date":"2024-11-18","close":18195.0156},{"date":"2024-11-19","close":18195.0156},{"date":"2024-11-20","close":18277.6113},{"date":"2024-11-21","close":18301.9043},{"date":"2024-11-22","close":18491.3867},{"date":"2024-11-25","close":18627.4238},{"date":"2024-11-26","close":18573.9785},{"date":"2024-11-27","close":18661.4336},{"date":"2024-11-28","close":18598.2715},{"date":"2024-11-29","close":18603.1309},{"date":"2024-12-02","close":18724.5918},{"date":"2024-12-03","close":18821.7617},{"date":"2024-12-04","close":18952.9414},{"date":"2024-12-05","close":19103.5508},{"date":"2024-12-06","close":19122.9883},{"date":"2024-12-09","close":19419.3535},{"date":"2024-12-10","close":19166.7109},{"date":"2024-12-11","close":19186.1484},{"date":"2024-12-12","close":19312.4688},{"date":"2024-12-13","close":19259.0234},{"date":"2024-12-16","close":19273.5996},{"date":"2024-12-17","close":19361.0527},{"date":"2024-12-18","close":19302.75},{"date":"2024-12-19","close":18928.6484},{"date":"2024-12-20","close":18855.7695},{"date":"2024-12-23","close":19205.582},{"date":"2024-12-24","close":19302.75},{"date":"2024-12-26","close":19642.8438},{"date":"2024-12-27","close":19618.5527},{"date":"2024-12-30","close":19531.0996},{"date":"2025-01-02","close":19268.7402},{"date":"2025-01-03","close":19152.1348},{"date":"2025-01-06","close":19390.2012},{"date":"2025-01-07","close":19263.8848},{"date":"2025-01-08","close":19147.2793},{"date":"2025-01-09","close":19161.8535},{"date":"2025-01-10","close":19200.7246},{"date":"2025-01-13","close":18962.6582},{"date":"2025-01-14","close":19040.3926},{"date":"2025-01-15","close":18957.7988},{"date":"2025-01-16","close":19259.0234},{"date":"2025-01-17","close":19239.5898},{"date":"2025-01-20","close":19327.0449},{"date":"2025-01-21","close":19191.0059},{"date":"2025-01-22","close":19327.0449},{"date":"2025-01-23","close":19409.6367},{"date":"2025-01-24","close":19433.9297},{"date":"2025-01-31","close":19652.5605},{"date":"2025-02-03","close":19297.8945},{"date":"2025-02-04","close":19477.6562},{"date":"2025-02-05","close":19288.1758},{"date":"2025-02-06","close":19516.5254},{"date":"2025-02-07","close":19535.9551},{"date":"2025-02-10","close":19472.7988},{"date":"2025-02-11","close":19526.2422},{"date":"2025-02-12","close":19579.6855},{"date":"2025-02-13","close":19492.2305},{"date":"2025-02-14","close":19613.6934},{"date":"2025-02-17","close":19594.2617},{"date":"2025-02-18","close":19647.7051},{"date":"2025-02-19","close":19603.9785},{"date":"2025-02-20","close":19574.8262},{"date":"2025-02-21","close":19487.373},{"date":"2025-02-24","close":19181.2891},{"date":"2025-02-25","close":19050.1113},{"date":"2025-02-26","close":19035.5352},{"date":"2025-02-27","close":19186.1484},{"date":"2025-02-28","close":19084.1191},{"date":"2025-03-04","close":19054.9688},{"date":"2025-03-05","close":18782.8945},{"date":"2025-03-06","close":18724.5918},{"date":"2025-03-07","close":18471.9492},{"date":"2025-03-10","close":18539.9688},{"date":"2025-03-11","close":18238.7422},{"date":"2025-03-12","close":18010.3945},{"date":"2025-03-13","close":18000.6777},{"date":"2025-03-14","close":17932.6582},{"date":"2025-03-17","close":18029.8281},{"date":"2025-03-18","close":18287.3301},{"date":"2025-03-19","close":18165.8652},{"date":"2025-03-20","close":18501.0996},{"date":"2025-03-21","close":18408.7891},{"date":"2025-03-24","close":18637.1387},{"date":"2025-03-25","close":18816.9023},{"date":"2025-03-26","close":18816.9023},{"date":"2025-03-27","close":18651.7148},{"date":"2025-03-28","close":18598.2715},{"date":"2025-03-31","close":18151.291},{"date":"2025-04-01","close":18331.0527},{"date":"2025-04-02","close":18365.0645},{"date":"2025-04-03","close":17976.3848},{"date":"2025-04-04","close":17184.4512},{"date":"2025-04-07","close":15887.2383},{"date":"2025-04-08","close":16800.6328},{"date":"2025-04-09","close":16188.4629},{"date":"2025-04-10","close":17597.4258},{"date":"2025-04-11","close":17213.6035},{"date":"2025-04-14","close":17184.4512},{"date":"2025-04-15","close":17150.4453},{"date":"2025-04-16","close":16917.2383},{"date":"2025-04-17","close":16820.0664},{"date":"2025-04-18","close":16839.498},{"date":"2025-04-21","close":16567.4219},{"date":"2025-04-22","close":16407.0957},{"date":"2025-04-23","close":17004.6895},{"date":"2025-04-24","close":17150.4453},{"date":"2025-04-25","close":17621.7188},{"date":"2025-04-28","close":17665.4414},{"date":"2025-04-29","close":17690.7852},{"date":"2025-04-30","close":17549.4531},{"date":"2025-05-02","close":17646.9219},{"date":"2025-05-07","close":17520.2148},{"date":"2025-05-08","close":17632.3008},{"date":"2025-05-09","close":17676.166},{"date":"2025-05-12","close":17949.0781},{"date":"2025-05-13","close":18377.9473},{"date":"2025-05-14","close":18621.623},{"date":"2025-05-15","close":18260.9863},{"date":"2025-05-16","close":18304.8457},{"date":"2025-05-19","close":18353.5801},{"date":"2025-05-20","close":18431.5566},{"date":"2025-05-21","close":18275.6055},{"date":"2025-05-22","close":17997.8125},{"date":"2025-05-23","close":17871.1055},{"date":"2025-05-26","close":17851.6094},{"date":"2025-05-27","close":17905.2188},{"date":"2025-05-28","close":18153.7656},{"date":"2025-05-29","close":18348.709},{"date":"2025-05-30","close":18144.0195},{"date":"2025-06-02","close":17983.1934},{"date":"2025-06-04","close":18226.8691},{"date":"2025-06-05","close":18070.916},{"date":"2025-06-09","close":18114.7793},{"date":"2025-06-10","close":18270.7305},{"date":"2025-06-11","close":18451.0469},{"date":"2025-06-12","close":18197.6309},{"date":"2025-06-13","close":18158.6406},{"date":"2025-06-16","close":18221.9941},{"date":"2025-06-17","close":18275.6055},{"date":"2025-06-18","close":18324.3379},{"date":"2025-06-19","close":18343.834},{"date":"2025-06-20","close":18202.502},{"date":"2025-06-23","close":18377.9473},{"date":"2025-06-24","close":18470.543},{"date":"2025-06-25","close":18524.1504},{"date":"2025-06-26","close":18480.2891},{"date":"2025-06-27","close":18636.2422},{"date":"2025-06-30","close":18684.9785},{"date":"2025-07-01","close":18738.5859},{"date":"2025-07-02","close":18845.8008},{"date":"2025-07-03","close":18904.2832},{"date":"2025-07-04","close":19011.502},{"date":"2025-07-07","close":19069.9844},{"date":"2025-07-08","close":19035.8711},{"date":"2025-07-09","close":19079.7305},{"date":"2025-07-10","close":19104.0977},{"date":"2025-07-11","close":19230.8086},{"date":"2025-07-14","close":19186.9492},{"date":"2025-07-15","close":19367.2676},{"date":"2025-07-16","close":19264.9238},{"date":"2025-07-17","close":19484.2305},{"date":"2025-07-18","close":19625.5605},{"date":"2025-07-21","close":19552.459},{"date":"2025-07-22","close":19523.2207},{"date":"2025-07-23","close":19479.3574},{"date":"2025-07-24","close":19430.6211},{"date":"2025-07-25","close":19620.6875},{"date":"2025-07-28","close":19786.3867},{"date":"2025-07-29","close":19864.3613},{"date":"2025-07-30","close":19696.8359},{"date":"2025-07-31","close":19887.877},{"date":"2025-08-01","close":19760.5156},{"date":"2025-08-04","close":19358.8398},{"date":"2025-08-05","close":19657.6445},{"date":"2025-08-06","close":19623.3594},{"date":"2025-08-07","close":19618.459},{"date":"2025-08-08","close":19696.8359},{"date":"2025-08-11","close":19824.1953},{"date":"2025-08-12","close":19809.5},{"date":"2025-08-13","close":19878.0762},{"date":"2025-08-14","close":19922.1641},{"date":"2025-08-18","close":19931.9648},{"date":"2025-08-19","close":19990.7441},{"date":"2025-08-20","close":19966.25},{"date":"2025-08-21","close":19976.0508},{"date":"2025-08-22","close":19789.9043},{"date":"2025-08-25","close":19990.7441},{"date":"2025-08-26","close":20078.916},{"date":"2025-08-27","close":20181.7852},{"date":"2025-08-28","close":20083.8145},{"date":"2025-08-29","close":20176.8867},{"date":"2025-09-01","close":20064.2227},{"date":"2025-09-02","close":20059.3242},{"date":"2025-09-03","close":19985.8477},{"date":"2025-09-04","close":20083.8145},{"date":"2025-09-05","close":20265.0605},{"date":"2025-09-08","close":20176.8867},{"date":"2025-09-09","close":20186.6836},{"date":"2025-09-10","close":20225.8711},{"date":"2025-09-11","close":20343.4355},{"date":"2025-09-12","close":20431.6094},{"date":"2025-09-15","close":20465.8984},{"date":"2025-09-16","close":20421.8125},{"date":"2025-09-17","close":20387.5234},{"date":"2025-09-18","close":20554.0723},{"date":"2025-09-19","close":20656.9395},{"date":"2025-09-22","close":20696.127},{"date":"2025-09-23","close":20838.1816},{"date":"2025-09-24","close":20833.2852},{"date":"2025-09-25","close":20794.0957},{"date":"2025-09-26","close":20896.9648},{"date":"2025-09-29","close":20857.7773},{"date":"2025-09-30","close":20892.0664},{"date":"2025-10-01","close":20862.6777},{"date":"2025-10-02","close":21029.2246},{"date":"2025-10-10","close":21445.5957},{"date":"2025-10-13","close":21166.3848},{"date":"2025-10-14","close":21171.2793},{"date":"2025-10-15","close":21210.4707},{"date":"2025-10-16","close":21200.6699},{"date":"2025-10-17","close":20936.1523},{"date":"2025-10-20","close":21234.9609},{"date":"2025-10-21","close":21499.4805},{"date":"2025-10-22","close":21582.7539},{"date":"2025-10-23","close":21602.3477},{"date":"2025-10-24","close":21729.707},{"date":"2025-10-27","close":21950.1406},{"date":"2025-10-28","close":22106.8926},{"date":"2025-10-29","close":22131.3828},{"date":"2025-10-30","close":21973.8652},{"date":"2025-10-31","close":21890.1855},{"date":"2025-11-03","close":21880.3398},{"date":"2025-11-04","close":21855.7266},{"date":"2025-11-05","close":21944.332},{"date":"2025-11-06","close":21988.6328},{"date":"2025-11-07","close":21964.0215},{"date":"2025-11-10","close":22008.3223},{"date":"2025-11-11","close":22357.8184},{"date":"2025-11-12","close":22520.2598},{"date":"2025-11-13","close":22579.3281},{"date":"2025-11-14","close":21978.7891},{"date":"2025-11-17","close":22072.3164},{"date":"2025-11-18","close":21772.0449},{"date":"2025-11-19","close":21688.3633},{"date":"2025-11-20","close":22096.9277},{"date":"2025-11-21","close":21648.9824},{"date":"2025-11-24","close":21944.332},{"date":"2025-11-25","close":22087.084},{"date":"2025-11-26","close":22269.2129},{"date":"2025-11-27","close":22347.9727},{"date":"2025-11-28","close":22530.1035},{"date":"2025-12-01","close":22397.1973},{"date":"2025-12-02","close":22377.5098},{"date":"2025-12-03","close":22500.5684},{"date":"2025-12-04","close":22618.709},{"date":"2025-12-05","close":22608.8652},{"date":"2025-12-08","close":22623.6309},{"date":"2025-12-09","close":22589.1738},{"date":"2025-12-10","close":22549.793},{"date":"2025-12-11","close":22530.1035},{"date":"2025-12-12","close":22800.8398},{"date":"2025-12-15","close":22559.6387},{"date":"2025-12-16","close":22436.5781},{"date":"2025-12-17","close":22559.6387},{"date":"2025-12-18","close":22288.9043},{"date":"2025-12-19","close":22416.8867},{"date":"2025-12-22","close":22717.1562},{"date":"2025-12-23","close":22840.2188},{"date":"2025-12-24","close":22441.5},{"date":"2025-12-26","close":22377.5098},{"date":"2025-12-29","close":22210.1445},{"date":"2025-12-30","close":22279.0586},{"date":"2026-01-02","close":22254.4473},{"date":"2026-01-05","close":22224.9121},{"date":"2026-01-06","close":22402.1211},{"date":"2026-01-07","close":22510.4141},{"date":"2026-01-08","close":22416.8867},{"date":"2026-01-09","close":22618.709},{"date":"2026-01-12","close":22795.918},{"date":"2026-01-13","close":23027.2715},{"date":"2026-01-14","close":23007.584},{"date":"2026-01-15","close":22859.9082},{"date":"2026-01-16","close":23017.4277},{"date":"2026-01-19","close":22751.6152},{"date":"2026-01-20","close":22712.2363},{"date":"2026-01-21","close":22495.6465},{"date":"2026-01-22","close":22672.8555},{"date":"2026-01-23","close":22771.3047},{"date":"2026-01-26","close":22328.2832},{"date":"2026-01-27","close":22569.4844},{"date":"2026-01-28","close":22343.0508},{"date":"2026-01-29","close":22347.0098},{"date":"2026-01-30","close":22317.3203},{"date":"2026-02-02","close":22470.7188},{"date":"2026-02-03","close":22673.6055},{"date":"2026-02-04","close":22525.1504},{"date":"2026-02-05","close":22653.8105},{"date":"2026-02-06","close":22371.752},{"date":"2026-02-09","close":22708.2422},{"date":"2026-02-10","close":22767.625},{"date":"2026-02-11","close":22619.1699},{"date":"2026-02-12","close":22485.5645},{"date":"2026-02-13","close":22094.6406},{"date":"2026-02-19","close":22342.0605},{"date":"2026-02-20","close":22342.0605},{"date":"2026-02-23","close":22168.8652},{"date":"2026-02-24","close":22173.8145},{"date":"2026-02-25","close":22104.5371},{"date":"2026-02-26","close":22183.7129},{"date":"2026-02-27","close":22213.4023},{"date":"2026-03-03","close":22406.3906},{"date":"2026-03-04","close":22441.0273},{"date":"2026-03-05","close":22549.8945},{"date":"2026-03-06","close":22648.8613},{"date":"2026-03-09","close":22262.8848},{"date":"2026-03-10","close":22386.5957},{"date":"2026-03-11","close":22376.6992},{"date":"2026-03-12","close":22342.0605},{"date":"2026-03-13","close":22391.5449},{"date":"2026-03-16","close":22416.2871},{"date":"2026-03-17","close":22356.9043},{"date":"2026-03-18","close":22485.5645},{"date":"2026-03-19","close":22297.5254},{"date":"2026-03-20","close":22272.7832},{"date":"2026-03-23","close":22030.3105},{"date":"2026-03-24","close":22040.209},{"date":"2026-03-25","close":22193.6074},{"date":"2026-03-26","close":22228.248},{"date":"2026-03-27","close":22089.6914},{"date":"2026-03-30","close":21718.5605},{"date":"2026-03-31","close":21985.7754},{"date":"2026-04-01","close":22158.9688},{"date":"2026-04-02","close":22134.2266},{"date":"2026-04-03","close":22223.2988},{"date":"2026-04-06","close":22257.9375},{"date":"2026-04-07","close":22257.9375},{"date":"2026-04-08","close":22455.875},{"date":"2026-04-09","close":22554.8418},{"date":"2026-04-10","close":22708.2422},{"date":"2026-04-13","close":22668.6543},{"date":"2026-04-14","close":22916.0742},{"date":"2026-04-15","close":23074.4238},{"date":"2026-04-16","close":23316.8965},{"date":"2026-04-17","close":23460.4004},{"date":"2026-04-20","close":23514.832},{"date":"2026-04-21","close":23529.6797},{"date":"2026-04-22","close":23554.4219},{"date":"2026-04-23","close":23653.3887},{"date":"2026-04-24","close":23722.666},{"date":"2026-04-27","close":23692.9766},{"date":"2026-04-28","close":23737.5117},{"date":"2026-04-29","close":23755.4141},{"date":"2026-04-30","close":23740.4961},{"date":"2026-05-04","close":23839.9531},{"date":"2026-05-06","close":23815.0898},{"date":"2026-05-07","close":24068.7051},{"date":"2026-05-08","close":24322.3223},{"date":"2026-05-11","close":24466.5352},{"date":"2026-05-12","close":24725.125},{"date":"2026-05-13","close":24864.3652},{"date":"2026-05-14","close":25023.498},{"date":"2026-05-15","close":25142.8457},{"date":"2026-05-18","close":24809.6641},{"date":"2026-05-19","close":25038.416},{"date":"2026-05-20","close":24943.9316},{"date":"2026-05-21","close":25157.7656},{"date":"2026-05-22","close":25476.0293},{"date":"2026-05-26","close":25461.1094},{"date":"2026-05-27","close":25396.4629},{"date":"2026-05-28","close":25376.5703},{"date":"2026-05-29","close":25660.0254},{"date":"2026-06-01","close":25714.7266},{"date":"2026-06-02","close":25858.9395},{"date":"2026-06-04","close":25923.5879},{"date":"2026-06-05","close":26137.4199},{"date":"2026-06-08","close":25555.5938},{"date":"2026-06-09","close":25272.1406},{"date":"2026-06-10","close":25267.168},{"date":"2026-06-11","close":25108.0352},{"date":"2026-06-12","close":25282.0859},{"date":"2026-06-15","close":25595.377},{"date":"2026-06-16","close":25699.8086},{"date":"2026-06-17","close":25630.1875},{"date":"2026-06-18","close":25689.8613},{"date":"2026-06-19","close":25679.916},{"date":"2026-06-22","close":25908.668},{"date":"2026-06-23","close":25605.3242},{"date":"2026-06-24","close":25610.2969},{"date":"2026-06-25","close":25744.5645},{"date":"2026-06-26","close":25272.1406},{"date":"2026-06-29","close":25679.916},{"date":"2026-06-30","close":25973.3164},{"date":"2026-07-01","close":26167.2578},{"date":"2026-07-02","close":26177.2031},{"date":"2026-07-03","close":25829.1016},{"date":"2026-07-06","close":25893.75},{"date":"2026-07-07","close":25868.8848},{"date":"2026-07-08","close":25297.0059},{"date":"2026-07-09","close":25446.1914},{"date":"2026-07-10","close":25461.1094},{"date":"2026-07-13","close":25540.6758},{"date":"2026-07-14","close":25301.9785},{"date":"2026-07-15","close":25311.9238},{"date":"2026-07-16","close":25262.1953},{"date":"2026-07-20","close":24804.6914},{"date":"2026-07-21","close":24814.6367},{"date":"2026-07-22","close":24978.7422},{"date":"2026-07-23","close":24735.0703},{"date":"2026-07-24","close":24451.6172},{"date":"2026-07-27","close":24745.0156},{"date":"2026-07-28","close":24337.2402},{"date":"2026-07-29","close":24198.0},{"date":"2026-07-30","close":23730.0},{"date":"2026-07-31","close":24030.0},{"date":"2026-08-03","close":24265.0},{"date":"2026-08-04","close":24595.0},{"date":"2026-08-05","close":24925.0},{"date":"2026-08-06","close":24790.0},{"date":"2026-08-07","close":24625.0},{"date":"2026-08-10","close":24800.0},{"date":"2026-08-11","close":24740.0},{"date":"2026-08-12","close":24685.0},{"date":"2026-08-13","close":24800.0},{"date":"2026-08-14","close":24910.0},{"date":"2026-08-18","close":24545.0},{"date":"2026-08-19","close":24215.0},{"date":"2026-08-20","close":24250.0},{"date":"2026-08-21","close":23910.0},{"date":"2026-08-24","close":23845.0},{"date":"2026-08-25","close":23955.0},{"date":"2026-08-26","close":23920.0},{"date":"2026-08-27","close":23965.0},{"date":"2026-08-28","close":23890.0},{"date":"2026-08-31","close":23755.0},{"date":"2026-09-01","close":23740.0},{"date":"2026-09-02","close":23500.0},{"date":"2026-09-03","close":23485.0},{"date":"2026-09-04","close":23620.0},{"date":"2026-09-07","close":23320.0},{"date":"2026-09-08","close":23330.0},{"date":"2026-09-09","close":23140.0},{"date":"2026-09-10","close":23115.0},{"date":"2026-09-11","close":23130.0},{"date":"2026-09-14","close":23135.0},{"date":"2026-09-15","close":23295.0},{"date":"2026-09-16","close":23455.0},{"date":"2026-09-17","close":23690.0},{"date":"2026-09-18","close":23885.0},{"date":"2026-09-21","close":23940.0},{"date":"2026-09-22","close":23800.0},{"date":"2026-09-23","close":23810.0},{"date":"2026-09-28","close":23725.0},{"date":"2026-09-29","close":23510.0},{"date":"2026-09-30","close":23470.0},{"date":"2026-10-01","close":23610.0},{"date":"2026-10-02","close":23430.0},{"date":"2026-10-06","close":23605.0},{"date":"2026-10-07","close":23655.0},{"date":"2026-10-08","close":23505.0},{"date":"2026-10-12","close":23585.0},{"date":"2026-10-13","close":23650.0},{"date":"2026-10-14","close":23605.0},{"date":"2026-10-15","close":23350.0},{"date":"2026-10-16","close":23320.0},{"date":"2026-10-19","close":23180.0},{"date":"2026-10-20","close":23060.0},{"date":"2026-10-21","close":23110.0},{"date":"2026-10-22","close":22985.0},{"date":"2026-10-23","close":22905.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":469363.0,"foreign_net":-6083.0,"institution_net":-463280.0},{"date":"2026-10-21","retail_net":333216.0,"foreign_net":-167873.0,"institution_net":-165343.0},{"date":"2026-10-20","retail_net":328916.0,"foreign_net":256953.0,"institution_net":-585869.0},{"date":"2026-10-19","retail_net":525257.0,"foreign_net":-13410.0,"institution_net":-511847.0},{"date":"2026-10-16","retail_net":412128.0,"foreign_net":80468.0,"institution_net":-492596.0},{"date":"2026-10-15","retail_net":139374.0,"foreign_net":-53991.0,"institution_net":-85383.0},{"date":"2026-10-14","retail_net":324587.0,"foreign_net":-212029.0,"institution_net":-112558.0},{"date":"2026-10-13","retail_net":-57970.0,"foreign_net":269281.0,"institution_net":-211311.0},{"date":"2026-10-12","retail_net":347385.0,"foreign_net":18240.0,"institution_net":-365625.0},{"date":"2026-10-08","retail_net":117735.0,"foreign_net":-96711.0,"institution_net":-21024.0},{"date":"2026-10-07","retail_net":388049.0,"foreign_net":169760.0,"institution_net":-557809.0},{"date":"2026-10-06","retail_net":479626.0,"foreign_net":-316695.0,"institution_net":-162931.0},{"date":"2026-10-02","retail_net":760352.0,"foreign_net":-306113.0,"institution_net":-454239.0},{"date":"2026-10-01","retail_net":499201.0,"foreign_net":181647.0,"institution_net":-680848.0},{"date":"2026-09-30","retail_net":464882.0,"foreign_net":163.0,"institution_net":-465045.0},{"date":"2026-09-29","retail_net":611608.0,"foreign_net":261840.0,"institution_net":-873448.0},{"date":"2026-09-28","retail_net":928208.0,"foreign_net":-12463.0,"institution_net":-915745.0},{"date":"2026-09-23","retail_net":696008.0,"foreign_net":-23510.0,"institution_net":-672498.0},{"date":"2026-09-22","retail_net":792217.0,"foreign_net":-173310.0,"institution_net":-618907.0},{"date":"2026-09-21","retail_net":654041.0,"foreign_net":-239006.0,"institution_net":-415035.0},{"date":"2026-09-18","retail_net":526947.0,"foreign_net":200870.0,"institution_net":-727817.0},{"date":"2026-09-17","retail_net":385548.0,"foreign_net":3166.0,"institution_net":-388714.0},{"date":"2026-09-16","retail_net":336865.0,"foreign_net":179820.0,"institution_net":-516685.0},{"date":"2026-09-15","retail_net":310693.0,"foreign_net":-9349.0,"institution_net":-301344.0},{"date":"2026-09-14","retail_net":365312.0,"foreign_net":-143072.0,"institution_net":-222240.0},{"date":"2026-09-11","retail_net":418527.0,"foreign_net":255869.0,"institution_net":-674396.0},{"date":"2026-09-10","retail_net":405274.0,"foreign_net":76847.0,"institution_net":-482121.0},{"date":"2026-09-09","retail_net":660548.0,"foreign_net":54059.0,"institution_net":-714607.0},{"date":"2026-09-08","retail_net":488713.0,"foreign_net":23343.0,"institution_net":-512056.0},{"date":"2026-09-07","retail_net":912274.0,"foreign_net":-223054.0,"institution_net":-689220.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":469363.0,"foreign_net":-6083.0,"institution_net":-463280.0},"d3":{"retail_net":1131495.0,"foreign_net":82997.0,"institution_net":-1214492.0},"d7":{"retail_net":2532841.0,"foreign_net":-115965.0,"institution_net":-2416876.0},"d14":{"retail_net":5067219.0,"foreign_net":-196556.0,"institution_net":-4870663.0},"d30":{"retail_net":14024884.0,"foreign_net":35657.0,"institution_net":-14060541.0}},"analysis":"최근 5일 외국인 순매수 15.01만, 기관 순매수 -221.89만. 30일 누적: 외국인 3.57만, 기관 -1406.05만.","foreign_flow":150055.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2218935.0},"insider_trades":[],"price_analysis":{"current":22915.0,"low_30d":22815.0,"support":22943.0,"high_30d":24095.0,"change_1d":-0.3,"change_7d":-1.1,"change_30d":-1.8,"resistance":23967.0,"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":"KODEX 미국S&P500","phase":"above-fold","symbol_resolved":true}