{"status":"ok","report":{"etf":{"aum":9034500000000.0,"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":"INTEL Corp","ticker":"","weight":null},{"name":"WAL-MART STORES INC","ticker":"","weight":null},{"name":"NETFLIX","ticker":"","weight":null},{"name":"CISCO SYSTEMS INC","ticker":"","weight":null},{"name":"Amazon.com Inc","ticker":"","weight":null},{"name":"COMCAST CORP","ticker":"","weight":null},{"name":"MICROSOFT","ticker":"","weight":null},{"name":"WARNER BROS DISCOVERY INC","ticker":"","weight":null}],"base_index":"NASDAQ-100 Total Return Index","aum_display":"9조 345억","expense_ratio":0.0062,"dividend_yield":null,"holdings_count":10,"tracking_error":0.09},"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":"2026-10-23T09:32:37.969103+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.9,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.2,"direction":"higher_better","percentile":43}],"summary":"RSI 29","percentile":34}},"is_etf":true,"signals":[],"summary":"KODEX 미국나스닥100(379810)은(는) NASDAQ-100 Total Return Index를 추종하는 ETF입니다, 순자산 9조 345억. 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":1.05,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.05%","value_pct":1.05},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.0458},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-270.81773255062217,"grade":"C","trend":"하락","atr_14":346.7857142857143,"rsi_14":28.943560057887126,"sma_20":27014.0,"sma_60":26954.25,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-270.82)가 시그널선(-91.66)을 하회합니다(데드크로스). SMA20 27014, SMA60 26954 — 혼조세입니다. 볼린저밴드 25719~28309 (현재 위치 -9%).","bb_lower":25719.188816853977,"bb_upper":28308.811183146023,"macd_signal":-91.66106342991587},"change_pct":-0.97,"chart_data":[{"date":"2024-10-23","open":18462,"high":18515,"low":18442,"close":18467,"volume":831795},{"date":"2024-10-24","open":18315,"high":18330,"low":18260,"close":18300,"volume":795062},{"date":"2024-10-25","open":18339,"high":18482,"low":18330,"close":18477,"volume":502426},{"date":"2024-10-28","open":18655,"high":18710,"low":18615,"close":18625,"volume":939567},{"date":"2024-10-29","open":18512,"high":18571,"low":18429,"close":18571,"volume":567266},{"date":"2024-10-30","open":18732,"high":18770,"low":18692,"close":18717,"volume":535438},{"date":"2024-10-31","open":18407,"high":18422,"low":18334,"close":18339,"volume":821770},{"date":"2024-11-01","open":18019,"high":18137,"low":17999,"close":18093,"volume":742894},{"date":"2024-11-04","open":18098,"high":18152,"low":18014,"close":18118,"volume":683536},{"date":"2024-11-05","open":18051,"high":18130,"low":18026,"close":18115,"volume":412548},{"date":"2024-11-06","open":18286,"high":18861,"low":18251,"close":18792,"volume":1695578},{"date":"2024-11-07","open":19137,"high":19161,"low":19063,"close":19122,"volume":981438},{"date":"2024-11-08","open":19236,"high":19251,"low":19172,"close":19231,"volume":807973},{"date":"2024-11-11","open":19418,"high":19448,"low":19353,"close":19408,"volume":871216},{"date":"2024-11-12","open":19407,"high":19477,"low":19397,"close":19457,"volume":725029},{"date":"2024-11-13","open":19463,"high":19502,"low":19398,"close":19413,"volume":616461},{"date":"2024-11-14","open":19419,"high":19464,"low":19354,"close":19354,"volume":511954},{"date":"2024-11-15","open":19264,"high":19284,"low":19048,"close":19048,"volume":756988},{"date":"2024-11-18","open":18777,"high":18827,"low":18714,"close":18827,"volume":850841},{"date":"2024-11-19","open":18802,"high":18837,"low":18762,"close":18812,"volume":772434},{"date":"2024-11-20","open":18930,"high":18994,"low":18901,"close":18955,"volume":611302},{"date":"2024-11-21","open":19029,"high":19029,"low":18867,"close":18925,"volume":877812},{"date":"2024-11-22","open":19043,"high":19108,"low":19018,"close":19088,"volume":676627},{"date":"2024-11-25","open":19205,"high":19245,"low":19161,"close":19245,"volume":1258906},{"date":"2024-11-26","open":19176,"high":19190,"low":19078,"close":19137,"volume":923714},{"date":"2024-11-27","open":19211,"high":19236,"low":19153,"close":19191,"volume":494381},{"date":"2024-11-28","open":18998,"high":19088,"low":18993,"close":19073,"volume":499242},{"date":"2024-11-29","open":19088,"high":19152,"low":19038,"close":19103,"volume":473574},{"date":"2024-12-02","open":19166,"high":19289,"low":19166,"close":19245,"volume":844159},{"date":"2024-12-03","open":19531,"high":19546,"low":19483,"close":19526,"volume":740310},{"date":"2024-12-04","open":19783,"high":19823,"low":19674,"close":19743,"volume":782847},{"date":"2024-12-05","open":19939,"high":19988,"low":19914,"close":19959,"volume":909393},{"date":"2024-12-06","open":19940,"high":20122,"low":19900,"close":20004,"volume":870484},{"date":"2024-12-09","open":20275,"high":20437,"low":20255,"close":20422,"volume":1268818},{"date":"2024-12-10","open":20161,"high":20175,"low":20087,"close":20102,"volume":1424009},{"date":"2024-12-11","open":20155,"high":20174,"low":20096,"close":20146,"volume":1122515},{"date":"2024-12-12","open":20432,"high":20487,"low":20392,"close":20447,"volume":1597003},{"date":"2024-12-13","open":20447,"high":20482,"low":20412,"close":20447,"volume":1155360},{"date":"2024-12-16","open":20476,"high":20619,"low":20446,"close":20555,"volume":1152052},{"date":"2024-12-17","open":20920,"high":20920,"low":20817,"close":20890,"volume":1214517},{"date":"2024-12-18","open":20786,"high":20805,"low":20752,"close":20786,"volume":1263592},{"date":"2024-12-19","open":20220,"high":20255,"low":20152,"close":20235,"volume":2395313},{"date":"2024-12-20","open":20108,"high":20133,"low":19965,"close":20043,"volume":1988406},{"date":"2024-12-23","open":20343,"high":20491,"low":20298,"close":20486,"volume":1501066},{"date":"2024-12-24","open":20516,"high":20585,"low":20492,"close":20580,"volume":1456852},{"date":"2024-12-26","open":20943,"high":21066,"low":20908,"close":21057,"volume":1419240},{"date":"2024-12-27","open":21013,"high":21254,"low":20969,"close":20988,"volume":1800491},{"date":"2024-12-30","open":20816,"high":20830,"low":20669,"close":20816,"volume":1316415},{"date":"2025-01-02","open":20397,"high":20437,"low":20354,"close":20422,"volume":2733434},{"date":"2025-01-03","open":20284,"high":20314,"low":20220,"close":20314,"volume":1452355},{"date":"2025-01-06","open":20624,"high":20683,"low":20569,"close":20639,"volume":1097723},{"date":"2025-01-07","open":20778,"high":20791,"low":20511,"close":20575,"volume":1505295},{"date":"2025-01-08","open":20451,"high":20515,"low":20186,"close":20328,"volume":1770002},{"date":"2025-01-09","open":20289,"high":20329,"low":20225,"close":20314,"volume":1012089},{"date":"2025-01-10","open":20225,"high":20344,"low":20148,"close":20319,"volume":820520},{"date":"2025-01-13","open":20196,"high":20220,"low":20013,"close":20063,"volume":1642108},{"date":"2025-01-14","open":20102,"high":20132,"low":20032,"close":20112,"volume":1476744},{"date":"2025-01-15","open":19960,"high":19984,"low":19930,"close":19974,"volume":1292893},{"date":"2025-01-16","open":20338,"high":20378,"low":20254,"close":20373,"volume":1255477},{"date":"2025-01-17","open":20191,"high":20260,"low":20143,"close":20260,"volume":1331704},{"date":"2025-01-20","open":20526,"high":20564,"low":20392,"close":20452,"volume":1020815},{"date":"2025-01-21","open":20396,"high":20411,"low":20157,"close":20328,"volume":1825623},{"date":"2025-01-22","open":20452,"high":20580,"low":20374,"close":20580,"volume":1385990},{"date":"2025-01-23","open":20619,"high":20639,"low":20584,"close":20609,"volume":778144},{"date":"2025-01-24","open":20678,"high":20693,"low":20550,"close":20599,"volume":1461396},{"date":"2025-01-31","open":20510,"high":20748,"low":20481,"close":20678,"volume":1304085},{"date":"2025-02-03","open":20284,"high":20354,"low":20152,"close":20210,"volume":1581541},{"date":"2025-02-04","open":20565,"high":20580,"low":20364,"close":20447,"volume":1821431},{"date":"2025-02-05","open":20540,"high":20564,"low":20368,"close":20368,"volume":883448},{"date":"2025-02-06","open":20574,"high":20698,"low":20574,"close":20678,"volume":935499},{"date":"2025-02-07","open":20683,"high":20758,"low":20678,"close":20698,"volume":1028501},{"date":"2025-02-10","open":20678,"high":20678,"low":20599,"close":20624,"volume":1486743},{"date":"2025-02-11","open":20712,"high":20771,"low":20712,"close":20717,"volume":1237260},{"date":"2025-02-12","open":20752,"high":20786,"low":20707,"close":20732,"volume":1246790},{"date":"2025-02-13","open":20819,"high":20873,"low":20766,"close":20781,"volume":1317365},{"date":"2025-02-14","open":20869,"high":20954,"low":20859,"close":20929,"volume":1103832},{"date":"2025-02-17","open":20982,"high":21057,"low":20963,"close":21047,"volume":1322893},{"date":"2025-02-18","open":21003,"high":21087,"low":20983,"close":21067,"volume":1609450},{"date":"2025-02-19","open":21033,"high":21062,"low":20998,"close":21003,"volume":2074690},{"date":"2025-02-20","open":20994,"high":21004,"low":20885,"close":20885,"volume":4054489},{"date":"2025-02-21","open":20835,"high":20860,"low":20778,"close":20821,"volume":2764133},{"date":"2025-02-24","open":20511,"high":20516,"low":20329,"close":20402,"volume":3604576},{"date":"2025-02-25","open":20082,"high":20142,"low":20057,"close":20112,"volume":2141554},{"date":"2025-02-26","open":19925,"high":20008,"low":19895,"close":19999,"volume":2750754},{"date":"2025-02-27","open":19983,"high":20156,"low":19885,"close":20156,"volume":6323283},{"date":"2025-02-28","open":19718,"high":19816,"low":19648,"close":19816,"volume":4758116},{"date":"2025-03-04","open":19669,"high":19743,"low":19591,"close":19743,"volume":2989621},{"date":"2025-03-05","open":19663,"high":19688,"low":19556,"close":19624,"volume":2352878},{"date":"2025-03-06","open":19546,"high":19570,"low":19463,"close":19541,"volume":2416944},{"date":"2025-03-07","open":19210,"high":19215,"low":19122,"close":19147,"volume":2411816},{"date":"2025-03-10","open":19054,"high":19275,"low":19019,"close":19191,"volume":1721612},{"date":"2025-03-11","open":18569,"high":18684,"low":18339,"close":18679,"volume":3819455},{"date":"2025-03-12","open":18616,"high":18646,"low":18536,"close":18556,"volume":2019141},{"date":"2025-03-13","open":18759,"high":18788,"low":18556,"close":18586,"volume":1926665},{"date":"2025-03-14","open":18512,"high":18621,"low":18469,"close":18551,"volume":1345859},{"date":"2025-03-17","open":18700,"high":18715,"low":18620,"close":18635,"volume":2188641},{"date":"2025-03-18","open":18793,"high":18881,"low":18753,"close":18881,"volume":1863288},{"date":"2025-03-19","open":18604,"high":18694,"low":18594,"close":18669,"volume":1810962},{"date":"2025-03-20","open":18988,"high":19108,"low":18979,"close":19058,"volume":1793810},{"date":"2025-03-21","open":18980,"high":19069,"low":18911,"close":18930,"volume":2838111},{"date":"2025-03-24","open":19142,"high":19250,"low":19142,"close":19245,"volume":1727509},{"date":"2025-03-25","open":19482,"high":19515,"low":19467,"close":19477,"volume":2789098},{"date":"2025-03-26","open":19604,"high":19633,"low":19541,"close":19551,"volume":1680892},{"date":"2025-03-27","open":19215,"high":19254,"low":19191,"close":19235,"volume":1863525},{"date":"2025-03-28","open":19098,"high":19132,"low":19053,"close":19122,"volume":997424},{"date":"2025-03-31","open":18478,"high":18478,"low":18383,"close":18463,"volume":2441511},{"date":"2025-04-01","open":18590,"high":18635,"low":18530,"close":18635,"volume":1960326},{"date":"2025-04-02","open":18846,"high":18861,"low":18699,"close":18733,"volume":1105837},{"date":"2025-04-03","open":18177,"high":18340,"low":18132,"close":18266,"volume":2498475},{"date":"2025-04-04","open":17729,"high":17739,"low":17324,"close":17468,"volume":3283419},{"date":"2025-04-07","open":16711,"high":16725,"low":15836,"close":15957,"volume":6153402},{"date":"2025-04-08","open":16961,"high":17166,"low":16881,"close":17054,"volume":3132869},{"date":"2025-04-09","open":16473,"high":16640,"low":16232,"close":16493,"volume":3867068},{"date":"2025-04-10","open":18349,"high":18408,"low":18074,"close":18182,"volume":3144337},{"date":"2025-04-11","open":17454,"high":17808,"low":17130,"close":17778,"volume":2485170},{"date":"2025-04-14","open":17788,"high":17857,"low":17730,"close":17768,"volume":2134429},{"date":"2025-04-15","open":17556,"high":17661,"low":17519,"close":17621,"volume":1445848},{"date":"2025-04-16","open":17500,"high":17525,"low":17232,"close":17286,"volume":1285775},{"date":"2025-04-17","open":17071,"high":17276,"low":17021,"close":17276,"volume":1171586},{"date":"2025-04-18","open":17159,"high":17178,"low":17066,"close":17168,"volume":2117928},{"date":"2025-04-21","open":17015,"high":17060,"low":16854,"close":16922,"volume":2237042},{"date":"2025-04-22","open":16739,"high":16843,"low":16685,"close":16749,"volume":2372115},{"date":"2025-04-23","open":17504,"high":17537,"low":17399,"close":17429,"volume":1752274},{"date":"2025-04-24","open":17591,"high":17636,"low":17514,"close":17621,"volume":1110697},{"date":"2025-04-25","open":18162,"high":18300,"low":18152,"close":18271,"volume":1420811},{"date":"2025-04-28","open":18316,"high":18369,"low":18236,"close":18369,"volume":1097834},{"date":"2025-04-29","open":18392,"high":18482,"low":18357,"close":18392,"volume":1017915},{"date":"2025-04-30","open":18367,"high":18367,"low":18165,"close":18209,"volume":1227039},{"date":"2025-05-02","open":18589,"high":18802,"low":18347,"close":18347,"volume":1335261},{"date":"2025-05-07","open":18174,"high":18391,"low":18149,"close":18298,"volume":1236261},{"date":"2025-05-08","open":18298,"high":18496,"low":18238,"close":18431,"volume":1210810},{"date":"2025-05-09","open":18535,"high":18705,"low":18463,"close":18535,"volume":1529530},{"date":"2025-05-12","open":18728,"high":18929,"low":18675,"close":18919,"volume":1181305},{"date":"2025-05-13","open":19423,"high":19443,"low":19274,"close":19378,"volume":2642573},{"date":"2025-05-14","open":19778,"high":19857,"low":19649,"close":19847,"volume":1469942},{"date":"2025-05-15","open":19783,"high":19808,"low":19516,"close":19536,"volume":1672027},{"date":"2025-05-16","open":19603,"high":19642,"low":19471,"close":19496,"volume":958060},{"date":"2025-05-19","open":19565,"high":19579,"low":19429,"close":19467,"volume":1921308},{"date":"2025-05-20","open":19644,"high":19713,"low":19531,"close":19561,"volume":755041},{"date":"2025-05-21","open":19570,"high":19570,"low":19393,"close":19408,"volume":670267},{"date":"2025-05-22","open":19118,"high":19206,"low":19064,"close":19181,"volume":1480855},{"date":"2025-05-23","open":19224,"high":19254,"low":19033,"close":19053,"volume":792844},{"date":"2025-05-26","open":19053,"high":19098,"low":18938,"close":19013,"volume":942706},{"date":"2025-05-27","open":19077,"high":19102,"low":18992,"close":19092,"volume":520968},{"date":"2025-05-28","open":19368,"high":19433,"low":19299,"close":19403,"volume":817600},{"date":"2025-05-29","open":19714,"high":19833,"low":19664,"close":19699,"volume":1254121},{"date":"2025-05-30","open":19215,"high":19418,"low":19166,"close":19363,"volume":1422547},{"date":"2025-06-02","open":19362,"high":19367,"low":19136,"close":19156,"volume":1156523},{"date":"2025-06-04","open":19585,"high":19639,"low":19531,"close":19536,"volume":912686},{"date":"2025-06-05","open":19478,"high":19506,"low":19373,"close":19418,"volume":1439327},{"date":"2025-06-09","open":19453,"high":19526,"low":19368,"close":19403,"volume":1157140},{"date":"2025-06-10","open":19433,"high":19659,"low":19433,"close":19600,"volume":1909246},{"date":"2025-06-11","open":19708,"high":19797,"low":19648,"close":19797,"volume":1055077},{"date":"2025-06-12","open":19689,"high":19689,"low":19443,"close":19516,"volume":1940282},{"date":"2025-06-13","open":19382,"high":19487,"low":19289,"close":19422,"volume":1167640},{"date":"2025-06-16","open":19498,"high":19546,"low":19428,"close":19511,"volume":978720},{"date":"2025-06-17","open":19730,"high":19730,"low":19512,"close":19635,"volume":821579},{"date":"2025-06-18","open":19679,"high":19734,"low":19620,"close":19659,"volume":806762},{"date":"2025-06-19","open":19659,"high":19729,"low":19585,"close":19659,"volume":1018358},{"date":"2025-06-20","open":19644,"high":19644,"low":19516,"close":19541,"volume":895724},{"date":"2025-06-23","open":19511,"high":19669,"low":19473,"close":19669,"volume":1366932},{"date":"2025-06-24","open":19838,"high":19861,"low":19758,"close":19856,"volume":1773968},{"date":"2025-06-25","open":19856,"high":19970,"low":19812,"close":19940,"volume":830130},{"date":"2025-06-26","open":19900,"high":19950,"low":19861,"close":19945,"volume":958886},{"date":"2025-06-27","open":20063,"high":20123,"low":20023,"close":20123,"volume":1047146},{"date":"2025-06-30","open":20232,"high":20257,"low":20104,"close":20177,"volume":1086776},{"date":"2025-07-01","open":20187,"high":20267,"low":20153,"close":20217,"volume":1421026},{"date":"2025-07-02","open":20094,"high":20217,"low":20074,"close":20192,"volume":1094188},{"date":"2025-07-03","open":20211,"high":20340,"low":20196,"close":20305,"volume":1084185},{"date":"2025-07-04","open":20512,"high":20571,"low":20403,"close":20453,"volume":1099814},{"date":"2025-07-07","open":20463,"high":20532,"low":20433,"close":20478,"volume":1305259},{"date":"2025-07-08","open":20478,"high":20522,"low":20433,"close":20503,"volume":1013659},{"date":"2025-07-09","open":20503,"high":20561,"low":20503,"close":20527,"volume":819989},{"date":"2025-07-10","open":20675,"high":20675,"low":20591,"close":20591,"volume":954010},{"date":"2025-07-11","open":20651,"high":20661,"low":20529,"close":20651,"volume":1338437},{"date":"2025-07-14","open":20591,"high":20631,"low":20552,"close":20616,"volume":1569915},{"date":"2025-07-15","open":20790,"high":20922,"low":20775,"close":20872,"volume":1470052},{"date":"2025-07-16","open":20837,"high":20917,"low":20818,"close":20833,"volume":1687579},{"date":"2025-07-17","open":20907,"high":21065,"low":20897,"close":21065,"volume":932742},{"date":"2025-07-18","open":21174,"high":21258,"low":21145,"close":21228,"volume":1104377},{"date":"2025-07-21","open":21193,"high":21198,"low":21144,"close":21168,"volume":1210824},{"date":"2025-07-22","open":21148,"high":21192,"low":21130,"close":21163,"volume":1474493},{"date":"2025-07-23","open":21031,"high":21036,"low":20912,"close":21001,"volume":1340180},{"date":"2025-07-24","open":21026,"high":21061,"low":20892,"close":20927,"volume":1560114},{"date":"2025-07-25","open":21010,"high":21143,"low":21005,"close":21124,"volume":2600999},{"date":"2025-07-28","open":21261,"high":21321,"low":21226,"close":21321,"volume":1205366},{"date":"2025-07-29","open":21405,"high":21473,"low":21400,"close":21454,"volume":1085655},{"date":"2025-07-30","open":21370,"high":21375,"low":21196,"close":21300,"volume":1603539},{"date":"2025-07-31","open":21593,"high":21766,"low":21548,"close":21632,"volume":1572324},{"date":"2025-08-01","open":21300,"high":21414,"low":21250,"close":21355,"volume":1357859},{"date":"2025-08-04","open":20885,"high":20895,"low":20811,"close":20875,"volume":2962556},{"date":"2025-08-05","open":21182,"high":21291,"low":21134,"close":21271,"volume":1120596},{"date":"2025-08-06","open":20977,"high":21156,"low":20973,"close":21137,"volume":1022399},{"date":"2025-08-07","open":21285,"high":21385,"low":21245,"close":21275,"volume":2375845},{"date":"2025-08-08","open":21335,"high":21464,"low":21320,"close":21449,"volume":1726221},{"date":"2025-08-11","open":21603,"high":21647,"low":21593,"close":21612,"volume":1169637},{"date":"2025-08-12","open":21577,"high":21611,"low":21508,"close":21567,"volume":1573366},{"date":"2025-08-13","open":21756,"high":21786,"low":21711,"close":21716,"volume":2187905},{"date":"2025-08-14","open":21661,"high":21756,"low":21651,"close":21686,"volume":1482607},{"date":"2025-08-18","open":21771,"high":21776,"low":21641,"close":21641,"volume":1135367},{"date":"2025-08-19","open":21686,"high":21706,"low":21641,"close":21681,"volume":1836231},{"date":"2025-08-20","open":21424,"high":21494,"low":21404,"close":21449,"volume":1798472},{"date":"2025-08-21","open":21419,"high":21454,"low":21370,"close":21449,"volume":928693},{"date":"2025-08-22","open":21394,"high":21394,"low":21191,"close":21201,"volume":1530595},{"date":"2025-08-25","open":21474,"high":21513,"low":21429,"close":21439,"volume":1361352},{"date":"2025-08-26","open":21464,"high":21537,"low":21330,"close":21518,"volume":1113375},{"date":"2025-08-27","open":21626,"high":21671,"low":21621,"close":21666,"volume":844759},{"date":"2025-08-28","open":21542,"high":21542,"low":21474,"close":21508,"volume":937350},{"date":"2025-08-29","open":21636,"high":21691,"low":21611,"close":21691,"volume":1000116},{"date":"2025-09-01","open":21508,"high":21577,"low":21429,"close":21444,"volume":1384226},{"date":"2025-09-02","open":21479,"high":21537,"low":21404,"close":21434,"volume":1161866},{"date":"2025-09-03","open":21413,"high":21438,"low":21359,"close":21384,"volume":904995},{"date":"2025-09-04","open":21439,"high":21562,"low":21429,"close":21508,"volume":902744},{"date":"2025-09-05","open":21750,"high":21780,"low":21700,"close":21775,"volume":1384014},{"date":"2025-09-08","open":21740,"high":21795,"low":21695,"close":21750,"volume":1097454},{"date":"2025-09-09","open":21848,"high":21848,"low":21710,"close":21790,"volume":1074938},{"date":"2025-09-10","open":21844,"high":21874,"low":21820,"close":21844,"volume":1057036},{"date":"2025-09-11","open":21849,"high":21908,"low":21835,"close":21908,"volume":1362258},{"date":"2025-09-12","open":21983,"high":21993,"low":21938,"close":21973,"volume":1116672},{"date":"2025-09-15","open":22097,"high":22112,"low":22042,"close":22077,"volume":1689541},{"date":"2025-09-16","open":22185,"high":22205,"low":22116,"close":22131,"volume":2572508},{"date":"2025-09-17","open":22086,"high":22131,"low":22056,"close":22091,"volume":1305700},{"date":"2025-09-18","open":22157,"high":22304,"low":22157,"close":22284,"volume":1508730},{"date":"2025-09-19","open":22437,"high":22521,"low":22427,"close":22467,"volume":2581767},{"date":"2025-09-22","open":22709,"high":22709,"low":22561,"close":22561,"volume":2195383},{"date":"2025-09-23","open":22694,"high":22784,"low":22694,"close":22749,"volume":1278623},{"date":"2025-09-24","open":22607,"high":22690,"low":22582,"close":22690,"volume":1301790},{"date":"2025-09-25","open":22689,"high":22689,"low":22626,"close":22631,"volume":1371664},{"date":"2025-09-26","open":22645,"high":22769,"low":22645,"close":22754,"volume":1249723},{"date":"2025-09-29","open":22800,"high":22800,"low":22685,"close":22705,"volume":2487601},{"date":"2025-09-30","open":22704,"high":22804,"low":22684,"close":22784,"volume":940502},{"date":"2025-10-01","open":22795,"high":22848,"low":22700,"close":22705,"volume":1690857},{"date":"2025-10-02","open":22922,"high":23012,"low":22922,"close":22962,"volume":4151440},{"date":"2025-10-10","open":23535,"high":23600,"low":23520,"close":23565,"volume":2371882},{"date":"2025-10-13","open":23165,"high":23279,"low":23096,"close":23170,"volume":3574164},{"date":"2025-10-14","open":23279,"high":23422,"low":23106,"close":23170,"volume":2566592},{"date":"2025-10-15","open":23180,"high":23205,"low":23091,"close":23160,"volume":2060343},{"date":"2025-10-16","open":23214,"high":23234,"low":23120,"close":23204,"volume":2138674},{"date":"2025-10-17","open":22982,"high":23060,"low":22907,"close":22937,"volume":2041627},{"date":"2025-10-20","open":23288,"high":23363,"low":23253,"close":23338,"volume":1379263},{"date":"2025-10-21","open":23560,"high":23664,"low":23550,"close":23654,"volume":1146928},{"date":"2025-10-22","open":23673,"high":23743,"low":23615,"close":23723,"volume":1037001},{"date":"2025-10-23","open":23461,"high":23699,"low":23427,"close":23649,"volume":1391869},{"date":"2025-10-24","open":23838,"high":23902,"low":23780,"close":23892,"volume":1351924},{"date":"2025-10-27","open":24203,"high":24238,"low":24105,"close":24213,"volume":1840657},{"date":"2025-10-28","open":24401,"high":24499,"low":24391,"close":24465,"volume":1521094},{"date":"2025-10-29","open":24608,"high":24692,"low":24524,"close":24678,"volume":1533532},{"date":"2025-10-30","open":24532,"high":24616,"low":24434,"close":24527,"volume":2961794},{"date":"2025-10-31","open":24526,"high":24565,"low":24448,"close":24463,"volume":1611981},{"date":"2025-11-03","open":24463,"high":24531,"low":24383,"close":24403,"volume":2100579,"rsi_14":74.75,"sma_20":23641.8,"sma_60":22415.75,"sma_120":21229.07},{"date":"2025-11-04","open":24464,"high":24561,"low":24314,"close":24314,"volume":1998773,"rsi_14":72.42,"sma_20":23718.2,"sma_60":22473.07,"sma_120":21278.07},{"date":"2025-11-05","open":24146,"high":24269,"low":24012,"close":24269,"volume":3302504,"rsi_14":70.67,"sma_20":23796.35,"sma_60":22523.03,"sma_120":21325.84},{"date":"2025-11-06","open":24398,"high":24443,"low":24293,"close":24403,"volume":1216541,"rsi_14":80.03,"sma_20":23868.35,"sma_60":22577.45,"sma_120":21371.53},{"date":"2025-11-07","open":24067,"high":24235,"low":24033,"close":24225,"volume":2068910,"rsi_14":69.93,"sma_20":23901.2,"sma_60":22626.58,"sma_120":21411.89},{"date":"2025-11-10","open":24224,"high":24379,"low":24136,"close":24279,"volume":2097530,"rsi_14":65.92,"sma_20":23956.6,"sma_60":22673.73,"sma_120":21448.8},{"date":"2025-11-11","open":24631,"high":24786,"low":24611,"close":24681,"volume":2381681,"rsi_14":70.86,"sma_20":24032.1,"sma_60":22724.88,"sma_120":21491.65},{"date":"2025-11-12","open":24640,"high":24824,"low":24595,"close":24800,"volume":1895582,"rsi_14":74.64,"sma_20":24114.1,"sma_60":22778.77,"sma_120":21535.82},{"date":"2025-11-13","open":24690,"high":24888,"low":24685,"close":24800,"volume":1516880,"rsi_14":71.7,"sma_20":24193.85,"sma_60":22830.17,"sma_120":21580.23},{"date":"2025-11-14","open":24399,"high":24404,"low":23857,"close":23992,"volume":2977413,"rsi_14":45.68,"sma_20":24246.5,"sma_60":22868.58,"sma_120":21617.13},{"date":"2025-11-17","open":24038,"high":24250,"low":24028,"close":24200,"volume":1938505,"rsi_14":44.69,"sma_20":24289.45,"sma_60":22911.2,"sma_120":21657.03},{"date":"2025-11-18","open":23982,"high":24061,"low":23719,"close":23803,"volume":2552266,"rsi_14":33.84,"sma_20":24296.8,"sma_60":22946.55,"sma_120":21695.53},{"date":"2025-11-19","open":23635,"high":23769,"low":23530,"close":23630,"volume":2693183,"rsi_14":33.6,"sma_20":24292.0,"sma_60":22982.88,"sma_120":21733.65},{"date":"2025-11-20","open":24229,"high":24354,"low":24194,"close":24269,"volume":3160702,"rsi_14":47.06,"sma_20":24322.9,"sma_60":23029.87,"sma_120":21777.42},{"date":"2025-11-21","open":23383,"high":23462,"low":23318,"close":23422,"volume":3247936,"rsi_14":38.01,"sma_20":24299.3,"sma_60":23066.85,"sma_120":21813.47},{"date":"2025-11-24","open":23699,"high":23798,"low":23600,"close":23779,"volume":1813468,"rsi_14":43.87,"sma_20":24277.5,"sma_60":23105.83,"sma_120":21849.91},{"date":"2025-11-25","open":24214,"high":24234,"low":24121,"close":24131,"volume":3464536,"rsi_14":48.52,"sma_20":24260.65,"sma_60":23149.37,"sma_120":21886.82},{"date":"2025-11-26","open":24174,"high":24309,"low":24066,"close":24284,"volume":3809799,"rsi_14":48.72,"sma_20":24240.8,"sma_60":23192.98,"sma_120":21927.8},{"date":"2025-11-27","open":24463,"high":24483,"low":24349,"close":24398,"volume":1939061,"rsi_14":53.87,"sma_20":24244.35,"sma_60":23244.47,"sma_120":21973.12},{"date":"2025-11-28","open":24388,"high":24542,"low":24359,"close":24542,"volume":1450967,"rsi_14":54.72,"sma_20":24258.3,"sma_60":23295.32,"sma_120":22016.48},{"date":"2025-12-01","open":24572,"high":24616,"low":24393,"close":24448,"volume":2583722,"rsi_14":49.64,"sma_20":24270.5,"sma_60":23348.7,"sma_120":22060.04},{"date":"2025-12-02","open":24582,"high":24651,"low":24502,"close":24502,"volume":2261381,"rsi_14":48.92,"sma_20":24289.95,"sma_60":23403.17,"sma_120":22104.18},{"date":"2025-12-03","open":24765,"high":24859,"low":24716,"close":24800,"volume":1706653,"rsi_14":52.09,"sma_20":24326.65,"sma_60":23463.45,"sma_120":22149.18},{"date":"2025-12-04","open":24770,"high":24894,"low":24745,"close":24884,"volume":2396504,"rsi_14":63.3,"sma_20":24360.85,"sma_60":23523.1,"sma_120":22193.24},{"date":"2025-12-05","open":24884,"high":24959,"low":24859,"close":24884,"volume":2204619,"rsi_14":61.36,"sma_20":24404.05,"sma_60":23578.28,"sma_120":22239.65},{"date":"2025-12-08","open":24968,"high":24983,"low":24894,"close":24939,"volume":3255247,"rsi_14":68.76,"sma_20":24447.25,"sma_60":23634.8,"sma_120":22287.29},{"date":"2025-12-09","open":24899,"high":24939,"low":24859,"close":24884,"volume":2091003,"rsi_14":71.11,"sma_20":24467.6,"sma_60":23689.73,"sma_120":22333.74},{"date":"2025-12-10","open":24884,"high":24924,"low":24825,"close":24909,"volume":2257914,"rsi_14":64.86,"sma_20":24483.2,"sma_60":23744.2,"sma_120":22379.38},{"date":"2025-12-11","open":24854,"high":24864,"low":24626,"close":24740,"volume":3388373,"rsi_14":85.2,"sma_20":24490.3,"sma_60":23794.77,"sma_120":22423.38},{"date":"2025-12-12","open":24904,"high":24964,"low":24869,"close":24959,"volume":1782665,"rsi_14":84.19,"sma_20":24548.85,"sma_60":23847.92,"sma_120":22469.22},{"date":"2025-12-15","open":24537,"high":24626,"low":24502,"close":24527,"volume":2533827,"rsi_14":64.17,"sma_20":24575.3,"sma_60":23892.08,"sma_120":22512.42},{"date":"2025-12-16","open":24289,"high":24299,"low":24116,"close":24230,"volume":6801393,"rsi_14":53.19,"sma_20":24606.55,"sma_60":23930.33,"sma_120":22552.06},{"date":"2025-12-17","open":24393,"high":24562,"low":24359,"close":24552,"volume":5399709,"rsi_14":53.42,"sma_20":24662.7,"sma_60":23974.67,"sma_120":22592.83},{"date":"2025-12-18","open":24066,"high":24165,"low":24046,"close":24140,"volume":2749511,"rsi_14":42.01,"sma_20":24666.15,"sma_60":24008.88,"sma_120":22629.45},{"date":"2025-12-19","open":24378,"high":24473,"low":24309,"close":24408,"volume":3086190,"rsi_14":49.26,"sma_20":24725.5,"sma_60":24044.53,"sma_120":22668.28},{"date":"2025-12-22","open":24775,"high":24874,"low":24755,"close":24845,"volume":3316490,"rsi_14":55.57,"sma_20":24788.95,"sma_60":24085.95,"sma_120":22709.28},{"date":"2025-12-23","open":24909,"high":24973,"low":24889,"close":24899,"volume":2693652,"rsi_14":51.75,"sma_20":24837.55,"sma_60":24125.15,"sma_120":22750.31},{"date":"2025-12-24","open":25008,"high":25008,"low":24483,"close":24493,"volume":2593349,"rsi_14":43.78,"sma_20":24858.0,"sma_60":24158.52,"sma_120":22787.58},{"date":"2025-12-26","open":24582,"high":24666,"low":24240,"close":24398,"volume":2401416,"rsi_14":42.51,"sma_20":24858.0,"sma_60":24191.28,"sma_120":22824.28},{"date":"2025-12-29","open":24473,"high":24473,"low":24200,"close":24200,"volume":2378961,"rsi_14":39.09,"sma_20":24840.75,"sma_60":24218.65,"sma_120":22858.35},{"date":"2025-12-30","open":24111,"high":24245,"low":24051,"close":24245,"volume":1525199,"rsi_14":40.53,"sma_20":24830.5,"sma_60":24247.6,"sma_120":22891.57},{"date":"2026-01-02","open":24101,"high":24250,"low":24051,"close":24220,"volume":4297346,"rsi_14":39.79,"sma_20":24816.25,"sma_60":24274.8,"sma_120":22924.37},{"date":"2026-01-05","open":24165,"high":24200,"low":24116,"close":24126,"volume":4973244,"rsi_14":40.69,"sma_20":24782.25,"sma_60":24301.75,"sma_120":22956.17},{"date":"2026-01-06","open":24210,"high":24324,"low":24205,"close":24314,"volume":2617629,"rsi_14":40.15,"sma_20":24753.5,"sma_60":24327.57,"sma_120":22989.35},{"date":"2026-01-07","open":24517,"high":24542,"low":24443,"close":24443,"volume":3523612,"rsi_14":48.58,"sma_20":24731.25,"sma_60":24345.5,"sma_120":23023.08},{"date":"2026-01-08","open":24507,"high":24552,"low":24398,"close":24403,"volume":2634833,"rsi_14":53.2,"sma_20":24704.25,"sma_60":24369.37,"sma_120":23055.98},{"date":"2026-01-09","open":24453,"high":24572,"low":24428,"close":24547,"volume":1394678,"rsi_14":49.9,"sma_20":24687.25,"sma_60":24395.65,"sma_120":23090.38},{"date":"2026-01-12","open":24790,"high":24815,"low":24621,"close":24740,"volume":2143568,"rsi_14":62.96,"sma_20":24678.75,"sma_60":24425.35,"sma_120":23124.28},{"date":"2026-01-13","open":24904,"high":25048,"low":24904,"close":25038,"volume":1981010,"rsi_14":63.42,"sma_20":24693.75,"sma_60":24459.3,"sma_120":23160.99},{"date":"2026-01-14","open":25068,"high":25137,"low":25028,"close":25033,"volume":3686098,"rsi_14":54.92,"sma_20":24697.5,"sma_60":24497.62,"sma_120":23195.73},{"date":"2026-01-15","open":24587,"high":24800,"low":24587,"close":24770,"volume":3804932,"rsi_14":46.96,"sma_20":24709.75,"sma_60":24524.83,"sma_120":23226.92},{"date":"2026-01-16","open":24805,"high":24959,"low":24805,"close":24944,"volume":1827864,"rsi_14":61.94,"sma_20":24745.75,"sma_60":24549.7,"sma_120":23260.05},{"date":"2026-01-19","open":24944,"high":24944,"low":24562,"close":24607,"volume":3650085,"rsi_14":54.88,"sma_20":24748.5,"sma_60":24567.73,"sma_120":23290.38},{"date":"2026-01-20","open":24572,"high":24666,"low":24507,"close":24542,"volume":3026383,"rsi_14":58.56,"sma_20":24768.75,"sma_60":24585.93,"sma_120":23321.53},{"date":"2026-01-21","open":24403,"high":24458,"low":24274,"close":24349,"volume":5853275,"rsi_14":52.42,"sma_20":24765.75,"sma_60":24596.85,"sma_120":23351.67},{"date":"2026-01-22","open":24621,"high":24696,"low":24557,"close":24587,"volume":5517934,"rsi_14":57.77,"sma_20":24752.75,"sma_60":24606.4,"sma_120":23382.17},{"date":"2026-01-23","open":24631,"high":24770,"low":24612,"close":24745,"volume":6183749,"rsi_14":62.78,"sma_20":24745.0,"sma_60":24614.4,"sma_120":23412.35},{"date":"2026-01-26","open":24304,"high":24369,"low":24205,"close":24309,"volume":7286980,"rsi_14":49.91,"sma_20":24735.75,"sma_60":24611.52,"sma_120":23437.75},{"date":"2026-01-27","open":24616,"high":24726,"low":24607,"close":24631,"volume":3541520,"rsi_14":53.29,"sma_20":24747.5,"sma_60":24616.62,"sma_120":23467.18},{"date":"2026-01-28","open":24597,"high":24661,"low":24433,"close":24547,"volume":4018679,"rsi_14":52.47,"sma_20":24765.0,"sma_60":24621.35,"sma_120":23493.15},{"date":"2026-01-29","open":24560,"high":24585,"low":24431,"close":24565,"volume":4305026,"rsi_14":49.12,"sma_20":24777.75,"sma_60":24626.25,"sma_120":23521.0},{"date":"2026-01-30","open":24421,"high":24500,"low":24306,"close":24356,"volume":3332612,"rsi_14":42.03,"sma_20":24781.25,"sma_60":24629.15,"sma_120":23551.11},{"date":"2026-02-02","open":24321,"high":24480,"low":24157,"close":24267,"volume":4044015,"rsi_14":34.03,"sma_20":24785.0,"sma_60":24631.3,"sma_120":23577.17},{"date":"2026-02-03","open":24724,"high":24749,"low":24640,"close":24674,"volume":4179380,"rsi_14":42.95,"sma_20":24799.75,"sma_60":24638.03,"sma_120":23607.74},{"date":"2026-02-04","open":24222,"high":24287,"low":24202,"close":24252,"volume":4852500,"rsi_14":40.81,"sma_20":24786.75,"sma_60":24640.68,"sma_120":23633.63},{"date":"2026-02-05","open":24058,"high":24167,"low":23968,"close":24142,"volume":5266382,"rsi_14":36.09,"sma_20":24770.25,"sma_60":24640.58,"sma_120":23657.16},{"date":"2026-02-06","open":23561,"high":23765,"low":23466,"close":23750,"volume":3774634,"rsi_14":35.47,"sma_20":24726.75,"sma_60":24627.2,"sma_120":23676.04},{"date":"2026-02-09","open":24346,"high":24381,"low":24157,"close":24157,"volume":6968712,"rsi_14":43.58,"sma_20":24694.0,"sma_60":24618.65,"sma_120":23698.71},{"date":"2026-02-10","open":24311,"high":24341,"low":24167,"close":24282,"volume":3702380,"rsi_14":48.06,"sma_20":24652.5,"sma_60":24612.18,"sma_120":23721.17},{"date":"2026-02-11","open":24247,"high":24262,"low":24108,"close":24108,"volume":3870535,"rsi_14":41.94,"sma_20":24602.5,"sma_60":24616.28,"sma_120":23742.43},{"date":"2026-02-12","open":24048,"high":24098,"low":23953,"close":23993,"volume":2686637,"rsi_14":37.74,"sma_20":24560.0,"sma_60":24615.02,"sma_120":23763.11},{"date":"2026-02-13","open":23566,"high":23591,"low":23456,"close":23486,"volume":5025146,"rsi_14":36.97,"sma_20":24483.25,"sma_60":24611.85,"sma_120":23779.2},{"date":"2026-02-19","open":23879,"high":23894,"low":23799,"close":23804,"volume":3951846,"rsi_14":36.88,"sma_20":24439.5,"sma_60":24616.9,"sma_120":23799.89},{"date":"2026-02-20","open":23755,"high":23784,"low":23730,"close":23765,"volume":4969645,"rsi_14":37.37,"sma_20":24397.0,"sma_60":24610.63,"sma_120":23820.25},{"date":"2026-02-23","open":23710,"high":23710,"low":23541,"close":23566,"volume":5250056,"rsi_14":35.79,"sma_20":24354.25,"sma_60":24615.17,"sma_120":23841.01},{"date":"2026-02-24","open":23566,"high":23710,"low":23561,"close":23595,"volume":5322779,"rsi_14":38.6,"sma_20":24301.0,"sma_60":24614.23,"sma_120":23860.03},{"date":"2026-02-25","open":23755,"high":23834,"low":23566,"close":23581,"volume":6965220,"rsi_14":39.48,"sma_20":24239.0,"sma_60":24607.18,"sma_120":23878.28},{"date":"2026-02-26","open":23769,"high":23839,"low":23645,"close":23779,"volume":5268660,"rsi_14":35.34,"sma_20":24209.0,"sma_60":24600.92,"sma_120":23896.95},{"date":"2026-02-27","open":23591,"high":23707,"low":23556,"close":23695,"volume":5040511,"rsi_14":39.74,"sma_20":24158.5,"sma_60":24588.0,"sma_120":23916.23},{"date":"2026-03-03","open":23949,"high":24073,"low":23884,"close":23934,"volume":8014997,"rsi_14":43.73,"sma_20":24117.65,"sma_60":24574.47,"sma_120":23934.89},{"date":"2026-03-04","open":24009,"high":24133,"low":23864,"close":23869,"volume":4449198,"rsi_14":49.75,"sma_20":24076.05,"sma_60":24561.43,"sma_120":23955.07},{"date":"2026-03-05","open":24282,"high":24337,"low":24128,"close":24202,"volume":7867281,"rsi_14":48.08,"sma_20":24061.6,"sma_60":24553.03,"sma_120":23978.1},{"date":"2026-03-06","open":24426,"high":24479,"low":24321,"close":24436,"volume":6616897,"rsi_14":50.43,"sma_20":24063.4,"sma_60":24543.55,"sma_120":24003.5},{"date":"2026-03-09","open":23849,"high":23943,"low":23670,"close":23943,"volume":2980400,"rsi_14":44.6,"sma_20":24020.05,"sma_60":24524.43,"sma_120":24023.77},{"date":"2026-03-10","open":24148,"high":24297,"low":24093,"close":24192,"volume":3189297,"rsi_14":51.15,"sma_20":24010.35,"sma_60":24509.45,"sma_120":24043.87},{"date":"2026-03-11","open":24317,"high":24377,"low":24152,"close":24197,"volume":1430975,"rsi_14":62.22,"sma_20":24006.4,"sma_60":24493.63,"sma_120":24064.22},{"date":"2026-03-12","open":24197,"high":24262,"low":24128,"close":24212,"volume":2821564,"rsi_14":56.66,"sma_20":24022.95,"sma_60":24478.98,"sma_120":24084.36},{"date":"2026-03-13","open":24103,"high":24217,"low":24044,"close":24192,"volume":2671056,"rsi_14":57.21,"sma_20":24018.0,"sma_60":24463.58,"sma_120":24103.89},{"date":"2026-03-16","open":24192,"high":24257,"low":24113,"close":24242,"volume":1901587,"rsi_14":64.35,"sma_20":24009.3,"sma_60":24451.85,"sma_120":24123.31},{"date":"2026-03-17","open":24282,"high":24282,"low":24167,"close":24187,"volume":2376576,"rsi_14":61.96,"sma_20":24006.6,"sma_60":24435.53,"sma_120":24141.72},{"date":"2026-03-18","open":24341,"high":24470,"low":24311,"close":24441,"volume":2703066,"rsi_14":66.87,"sma_20":24022.4,"sma_60":24430.72,"sma_120":24161.4},{"date":"2026-03-19","open":24222,"high":24237,"low":24113,"close":24157,"volume":3244580,"rsi_14":55.46,"sma_20":24049.45,"sma_60":24426.15,"sma_120":24178.24},{"date":"2026-03-20","open":24019,"high":24147,"low":23944,"close":24118,"volume":2248580,"rsi_14":56.62,"sma_20":24058.55,"sma_60":24415.52,"sma_120":24195.09},{"date":"2026-03-23","open":23646,"high":23775,"low":23611,"close":23755,"volume":7174510,"rsi_14":46.36,"sma_20":24051.5,"sma_60":24405.75,"sma_120":24207.32},{"date":"2026-03-24","open":23893,"high":23913,"low":23719,"close":23809,"volume":4433352,"rsi_14":48.8,"sma_20":24057.2,"sma_60":24392.4,"sma_120":24218.47},{"date":"2026-03-25","open":23854,"high":23969,"low":23824,"close":23899,"volume":4473561,"rsi_14":43.14,"sma_20":24065.85,"sma_60":24373.2,"sma_120":24229.58},{"date":"2026-03-26","open":23928,"high":24072,"low":23918,"close":23953,"volume":3953353,"rsi_14":38.09,"sma_20":24078.0,"sma_60":24354.0,"sma_120":24239.58},{"date":"2026-03-27","open":23626,"high":23670,"low":23496,"close":23660,"volume":5355363,"rsi_14":42.23,"sma_20":24065.45,"sma_60":24336.73,"sma_120":24247.62},{"date":"2026-03-30","open":23272,"high":23362,"low":22889,"close":23203,"volume":5223463,"rsi_14":25.72,"sma_20":24034.3,"sma_60":24313.43,"sma_120":24252.36},{"date":"2026-03-31","open":22959,"high":23472,"low":22919,"close":23382,"volume":6047983,"rsi_14":31.57,"sma_20":24006.7,"sma_60":24296.45,"sma_120":24257.55},{"date":"2026-04-01","open":23775,"high":23815,"low":23660,"close":23760,"volume":5325954,"rsi_14":41.22,"sma_20":24001.25,"sma_60":24285.02,"sma_120":24266.31},{"date":"2026-04-02","open":23974,"high":23996,"low":23675,"close":23700,"volume":6043096,"rsi_14":40.59,"sma_20":23976.15,"sma_60":24273.0,"sma_120":24273.9},{"date":"2026-04-03","open":23974,"high":23979,"low":23854,"close":23859,"volume":4251342,"rsi_14":42.97,"sma_20":23947.25,"sma_60":24265.22,"sma_120":24283.48},{"date":"2026-04-06","open":23869,"high":24008,"low":23859,"close":23929,"volume":8124106,"rsi_14":47.8,"sma_20":23953.1,"sma_60":24257.63,"sma_120":24292.6},{"date":"2026-04-07","open":24038,"high":24053,"low":23879,"close":23919,"volume":5565864,"rsi_14":42.55,"sma_20":23946.05,"sma_60":24247.72,"sma_120":24296.61},{"date":"2026-04-08","open":24336,"high":24376,"low":24222,"close":24301,"volume":7997742,"rsi_14":55.12,"sma_20":23958.0,"sma_60":24244.88,"sma_120":24307.12},{"date":"2026-04-09","open":24306,"high":24361,"low":24262,"close":24351,"volume":3744761,"rsi_14":56.73,"sma_20":23971.7,"sma_60":24240.47,"sma_120":24318.06},{"date":"2026-04-10","open":24426,"high":24595,"low":24396,"close":24540,"volume":8353261,"rsi_14":67.97,"sma_20":23995.9,"sma_60":24235.97,"sma_120":24330.66},{"date":"2026-04-13","open":24510,"high":24550,"low":24451,"close":24535,"volume":11636745,"rsi_14":67.13,"sma_20":24017.35,"sma_60":24226.38,"sma_120":24342.84},{"date":"2026-04-14","open":24843,"high":24945,"low":24794,"close":24863,"volume":7815474,"rsi_14":70.01,"sma_20":24058.05,"sma_60":24222.38,"sma_120":24360.0},{"date":"2026-04-15","open":25132,"high":25186,"low":25112,"close":25147,"volume":5518616,"rsi_14":72.32,"sma_20":24100.25,"sma_60":24227.55,"sma_120":24376.19},{"date":"2026-04-16","open":25534,"high":25624,"low":25465,"close":25624,"volume":9128320,"rsi_14":83.22,"sma_20":24180.7,"sma_60":24237.8,"sma_120":24393.75},{"date":"2026-04-17","open":25743,"high":25783,"low":25674,"close":25758,"volume":3509523,"rsi_14":97.37,"sma_20":24269.85,"sma_60":24255.97,"sma_120":24411.85},{"date":"2026-04-20","open":25877,"high":25892,"low":25763,"close":25863,"volume":4708073,"rsi_14":97.3,"sma_20":24382.4,"sma_60":24276.97,"sma_120":24431.45},{"date":"2026-04-21","open":25897,"high":25942,"low":25863,"close":25902,"volume":4683985,"rsi_14":96.92,"sma_20":24494.2,"sma_60":24301.88,"sma_120":24449.37},{"date":"2026-04-22","open":26012,"high":26071,"low":25962,"close":26007,"volume":4345887,"rsi_14":99.4,"sma_20":24606.8,"sma_60":24324.55,"sma_120":24465.47},{"date":"2026-04-23","open":26300,"high":26320,"low":26151,"close":26265,"volume":7725564,"rsi_14":99.42,"sma_20":24729.65,"sma_60":24348.88,"sma_120":24481.64},{"date":"2026-04-24","open":26385,"high":26434,"low":26315,"close":26399,"volume":4289334,"rsi_14":99.4,"sma_20":24873.95,"sma_60":24382.8,"sma_120":24497.16},{"date":"2026-04-27","open":26593,"high":26688,"low":26534,"close":26564,"volume":4454892,"rsi_14":99.81,"sma_20":25049.35,"sma_60":24414.05,"sma_120":24515.33},{"date":"2026-04-28","open":26643,"high":26653,"low":26479,"close":26509,"volume":3540851,"rsi_14":97.44,"sma_20":25213.05,"sma_60":24445.8,"sma_120":24533.58},{"date":"2026-04-29","open":26392,"high":26537,"low":26367,"close":26517,"volume":2230792,"rsi_14":94.89,"sma_20":25354.85,"sma_60":24477.38,"sma_120":24551.82},{"date":"2026-04-30","open":26916,"high":26960,"low":26507,"close":26562,"volume":4663517,"rsi_14":94.56,"sma_20":25501.9,"sma_60":24513.22,"sma_120":24571.18},{"date":"2026-05-04","open":26936,"high":27071,"low":26861,"close":26861,"volume":10194835,"rsi_14":95.24,"sma_20":25651.9,"sma_60":24554.18,"sma_120":24592.74},{"date":"2026-05-06","open":27304,"high":27344,"low":27045,"close":27125,"volume":19414362,"rsi_14":95.11,"sma_20":25805.05,"sma_60":24592.73,"sma_120":24615.38},{"date":"2026-05-07","open":27320,"high":27474,"low":27287,"close":27474,"volume":10207580,"rsi_14":95.24,"sma_20":25976.1,"sma_60":24644.17,"sma_120":24642.42},{"date":"2026-05-08","open":27519,"high":27888,"low":27519,"close":27888,"volume":8621051,"rsi_14":95.11,"sma_20":26148.6,"sma_60":24704.33,"sma_120":24672.46},{"date":"2026-05-11","open":28261,"high":28515,"low":28261,"close":28446,"volume":8972815,"rsi_14":95.85,"sma_20":26346.55,"sma_60":24780.4,"sma_120":24703.8},{"date":"2026-05-12","open":28560,"high":28710,"low":28545,"close":28675,"volume":5320168,"rsi_14":96.03,"sma_20":26546.45,"sma_60":24853.45,"sma_120":24736.05},{"date":"2026-05-13","open":28611,"high":28850,"low":28566,"close":28785,"volume":4228794,"rsi_14":96.12,"sma_20":26752.05,"sma_60":24926.23,"sma_120":24769.21},{"date":"2026-05-14","open":29044,"high":29158,"low":29009,"close":29089,"volume":6404984,"rsi_14":96.37,"sma_20":26956.4,"sma_60":25007.02,"sma_120":24811.65},{"date":"2026-05-15","open":29213,"high":29323,"low":28984,"close":28984,"volume":7896288,"rsi_14":92.7,"sma_20":27141.25,"sma_60":25087.97,"sma_120":24851.49},{"date":"2026-05-18","open":28824,"high":28839,"low":28615,"close":28650,"volume":4376369,"rsi_14":82.75,"sma_20":27285.4,"sma_60":25171.85,"sma_120":24891.85},{"date":"2026-05-19","open":28650,"high":28799,"low":28630,"close":28770,"volume":3121253,"rsi_14":82.5,"sma_20":27428.8,"sma_60":25252.4,"sma_120":24934.65},{"date":"2026-05-20","open":28761,"high":28840,"low":28661,"close":28785,"volume":6929494,"rsi_14":84.03,"sma_20":27567.65,"sma_60":25333.85,"sma_120":24972.24},{"date":"2026-05-21","open":28850,"high":29189,"low":28825,"close":29139,"volume":6335175,"rsi_14":87.16,"sma_20":27722.2,"sma_60":25424.53,"sma_120":25019.85},{"date":"2026-05-22","open":29288,"high":29587,"low":29288,"close":29552,"volume":5244123,"rsi_14":88.41,"sma_20":27892.2,"sma_60":25521.62,"sma_120":25067.92},{"date":"2026-05-26","open":29831,"high":29831,"low":29557,"close":29577,"volume":5378075,"rsi_14":87.79,"sma_20":28050.45,"sma_60":25619.37,"sma_120":25113.28},{"date":"2026-05-27","open":29881,"high":29916,"low":29727,"close":29772,"volume":4591087,"rsi_14":87.55,"sma_20":28211.7,"sma_60":25717.03,"sma_120":25158.97},{"date":"2026-05-28","open":29737,"high":29906,"low":29597,"close":29667,"volume":4254285,"rsi_14":83.42,"sma_20":28359.45,"sma_60":25814.37,"sma_120":25201.18},{"date":"2026-05-29","open":29856,"high":30155,"low":29856,"close":30155,"volume":3234247,"rsi_14":83.79,"sma_20":28534.35,"sma_60":25918.03,"sma_120":25246.25},{"date":"2026-06-01","open":30315,"high":30594,"low":30275,"close":30340,"volume":9725009,"rsi_14":81.76,"sma_20":28721.5,"sma_60":26025.87,"sma_120":25293.65},{"date":"2026-06-02","open":30375,"high":30544,"low":30240,"close":30509,"volume":7122214,"rsi_14":81.38,"sma_20":28914.85,"sma_60":26130.97,"sma_120":25342.0},{"date":"2026-06-04","open":30664,"high":30813,"low":30569,"close":30778,"volume":10799061,"rsi_14":82.35,"sma_20":29110.75,"sma_60":26236.63,"sma_120":25390.09},{"date":"2026-06-05","open":30644,"high":30853,"low":30554,"close":30654,"volume":17076498,"rsi_14":76.97,"sma_20":29287.2,"sma_60":26348.45,"sma_120":25436.44},{"date":"2026-06-08","open":29786,"high":29991,"low":29414,"close":29493,"volume":7791090,"rsi_14":56.42,"sma_20":29388.15,"sma_60":26436.77,"sma_120":25473.11},{"date":"2026-06-09","open":29727,"high":29757,"low":29438,"close":29602,"volume":6829957,"rsi_14":62.75,"sma_20":29473.9,"sma_60":26526.83,"sma_120":25510.23},{"date":"2026-06-10","open":29303,"high":29318,"low":29050,"close":29178,"volume":14931671,"rsi_14":55.05,"sma_20":29510.5,"sma_60":26609.58,"sma_120":25544.28},{"date":"2026-06-11","open":28695,"high":29044,"low":28510,"close":29039,"volume":9510497,"rsi_14":53.06,"sma_20":29528.7,"sma_60":26690.35,"sma_120":25576.97},{"date":"2026-06-12","open":29662,"high":29767,"low":29527,"close":29552,"volume":6740543,"rsi_14":54.79,"sma_20":29567.1,"sma_60":26778.83,"sma_120":25615.34},{"date":"2026-06-15","open":30011,"high":30205,"low":29921,"close":30190,"volume":11162517,"rsi_14":57.02,"sma_20":29622.15,"sma_60":26878.87,"sma_120":25657.2},{"date":"2026-06-16","open":30584,"high":30624,"low":30415,"close":30509,"volume":9570756,"rsi_14":59.63,"sma_20":29698.4,"sma_60":26979.97,"sma_120":25705.34},{"date":"2026-06-17","open":30026,"high":30210,"low":29981,"close":30180,"volume":10973417,"rsi_14":54.1,"sma_20":29774.9,"sma_60":27080.33,"sma_120":25753.24},{"date":"2026-06-18","open":30225,"high":30345,"low":30120,"close":30330,"volume":19479141,"rsi_14":56.6,"sma_20":29852.9,"sma_60":27183.85,"sma_120":25799.68},{"date":"2026-06-19","open":30853,"high":30888,"low":30484,"close":30504,"volume":8584242,"rsi_14":53.71,"sma_20":29938.9,"sma_60":27296.32,"sma_120":25851.03},{"date":"2026-06-22","open":30484,"high":30913,"low":30435,"close":30913,"volume":5441026,"rsi_14":55.81,"sma_20":30027.65,"sma_60":27414.68,"sma_120":25903.54},{"date":"2026-06-23","open":30863,"high":30868,"low":30265,"close":30280,"volume":11526958,"rsi_14":47.88,"sma_20":30064.05,"sma_60":27521.02,"sma_120":25947.11},{"date":"2026-06-24","open":29896,"high":30160,"low":29801,"close":30106,"volume":9445001,"rsi_14":43.66,"sma_20":30090.5,"sma_60":27623.53,"sma_120":25988.77},{"date":"2026-06-25","open":30405,"high":30509,"low":30325,"close":30415,"volume":6982873,"rsi_14":47.82,"sma_20":30122.65,"sma_60":27736.1,"sma_120":26036.42},{"date":"2026-06-26","open":30106,"high":30195,"low":29447,"close":29522,"volume":14115187,"rsi_14":50.29,"sma_20":30115.4,"sma_60":27841.4,"sma_120":26077.42},{"date":"2026-06-29","open":29781,"high":30011,"low":29607,"close":30011,"volume":7058001,"rsi_14":53.66,"sma_20":30108.2,"sma_60":27951.87,"sma_120":26124.16},{"date":"2026-06-30","open":30345,"high":30634,"low":30340,"close":30594,"volume":4702140,"rsi_14":62.31,"sma_20":30120.9,"sma_60":28065.75,"sma_120":26175.38},{"date":"2026-07-01","open":31053,"high":31177,"low":30928,"close":31003,"volume":10147291,"rsi_14":66.31,"sma_20":30145.6,"sma_60":28187.45,"sma_120":26230.22},{"date":"2026-07-02","open":30569,"high":30783,"low":30474,"close":30524,"volume":11126208,"rsi_14":58.12,"sma_20":30132.9,"sma_60":28298.52,"sma_120":26281.87},{"date":"2026-07-03","open":30061,"high":30230,"low":29886,"close":29971,"volume":10591526,"rsi_14":48.15,"sma_20":30098.75,"sma_60":28397.0,"sma_120":26327.32},{"date":"2026-07-06","open":30130,"high":30225,"low":29856,"close":29926,"volume":15685537,"rsi_14":44.82,"sma_20":30120.45,"sma_60":28494.9,"sma_120":26371.31},{"date":"2026-07-07","open":29961,"high":30006,"low":29587,"close":29742,"volume":11474053,"rsi_14":46.01,"sma_20":30127.45,"sma_60":28583.32,"sma_120":26414.1},{"date":"2026-07-08","open":29253,"high":29433,"low":28884,"close":28884,"volume":10667461,"rsi_14":38.32,"sma_20":30112.75,"sma_60":28656.6,"sma_120":26448.53},{"date":"2026-07-09","open":29118,"high":29335,"low":29064,"close":29298,"volume":11716345,"rsi_14":40.62,"sma_20":30125.7,"sma_60":28733.62,"sma_120":26484.79},{"date":"2026-07-10","open":29637,"high":29712,"low":29378,"close":29403,"volume":13482970,"rsi_14":37.68,"sma_20":30118.25,"sma_60":28812.47,"sma_120":26519.42},{"date":"2026-07-13","open":29423,"high":29612,"low":29258,"close":29278,"volume":13234444,"rsi_14":41.09,"sma_20":30072.65,"sma_60":28883.73,"sma_120":26553.06},{"date":"2026-07-14","open":28964,"high":29114,"low":28670,"close":29059,"volume":8451557,"rsi_14":40.76,"sma_20":30000.15,"sma_60":28946.6,"sma_120":26587.08},{"date":"2026-07-15","open":29208,"high":29472,"low":29193,"close":29333,"volume":10333488,"rsi_14":40.39,"sma_20":29957.8,"sma_60":29006.03,"sma_120":26621.92},{"date":"2026-07-16","open":29009,"high":29069,"low":28899,"close":28904,"volume":7574402,"rsi_14":44.02,"sma_20":29886.5,"sma_60":29056.07,"sma_120":26656.02},{"date":"2026-07-20","open":28246,"high":28351,"low":27967,"close":27967,"volume":13252610,"rsi_14":31.8,"sma_20":29759.65,"sma_60":29088.73,"sma_120":26682.85},{"date":"2026-07-21","open":27898,"high":28232,"low":27888,"close":28207,"volume":7013094,"rsi_14":27.34,"sma_20":29624.3,"sma_60":29124.72,"sma_120":26713.3},{"date":"2026-07-22","open":28535,"high":28575,"low":28311,"close":28311,"volume":4777763,"rsi_14":22.9,"sma_20":29525.85,"sma_60":29160.7,"sma_120":26742.62},{"date":"2026-07-23","open":28301,"high":28386,"low":28007,"close":28072,"volume":10208609,"rsi_14":24.06,"sma_20":29424.15,"sma_60":29188.37,"sma_120":26768.62},{"date":"2026-07-24","open":27858,"high":27883,"low":27400,"close":27514,"volume":10414661,"rsi_14":24.03,"sma_20":29279.05,"sma_60":29204.47,"sma_120":26793.63},{"date":"2026-07-27","open":27538,"high":27753,"low":27459,"close":27738,"volume":5638144,"rsi_14":27.73,"sma_20":29189.85,"sma_60":29221.57,"sma_120":26817.81},{"date":"2026-07-28","open":27230,"high":27280,"low":26792,"close":26846,"volume":3925050,"rsi_14":24.23,"sma_20":29031.55,"sma_60":29224.7,"sma_120":26835.25},{"date":"2026-07-29","open":26895,"high":27015,"low":26232,"close":26467,"volume":4818037,"rsi_14":26.49,"sma_20":28825.2,"sma_60":29222.53,"sma_120":26849.96},{"date":"2026-07-30","open":26140,"high":26370,"low":25945,"close":25990,"volume":7201148,"rsi_14":18.21,"sma_20":28574.4,"sma_60":29211.62,"sma_120":26862.42},{"date":"2026-07-31","open":26680,"high":27095,"low":26670,"close":26875,"volume":5972061,"rsi_14":28.86,"sma_20":28391.8,"sma_60":29211.82,"sma_120":26883.0},{"date":"2026-08-03","open":27040,"high":27055,"low":26895,"close":26965,"volume":4508805,"rsi_14":30.54,"sma_20":28241.35,"sma_60":29209.1,"sma_120":26900.92},{"date":"2026-08-04","open":27350,"high":27445,"low":27020,"close":27445,"volume":5748570,"rsi_14":36.99,"sma_20":28117.15,"sma_60":29208.58,"sma_120":26926.38},{"date":"2026-08-05","open":28125,"high":28160,"low":27960,"close":28090,"volume":8923146,"rsi_14":40.54,"sma_20":28034.4,"sma_60":29211.92,"sma_120":26958.12},{"date":"2026-08-06","open":27715,"high":27770,"low":27460,"close":27695,"volume":10494100,"rsi_14":40.75,"sma_20":27974.8,"sma_60":29199.35,"sma_120":26989.88},{"date":"2026-08-07","open":27770,"high":27825,"low":27540,"close":27605,"volume":9461981,"rsi_14":46.8,"sma_20":27890.0,"sma_60":29181.47,"sma_120":27017.46},{"date":"2026-08-10","open":27715,"high":28000,"low":27680,"close":27960,"volume":5057829,"rsi_14":47.86,"sma_20":27817.7,"sma_60":29167.68,"sma_120":27046.96},{"date":"2026-08-11","open":27770,"high":27855,"low":27715,"close":27790,"volume":10200109,"rsi_14":45.55,"sma_20":27743.15,"sma_60":29145.98,"sma_120":27076.5},{"date":"2026-08-12","open":27620,"high":27760,"low":27585,"close":27725,"volume":12079539,"rsi_14":46.94,"sma_20":27676.3,"sma_60":29124.95,"sma_120":27106.46},{"date":"2026-08-13","open":27820,"high":27965,"low":27750,"close":27965,"volume":9260546,"rsi_14":54.16,"sma_20":27607.75,"sma_60":29113.48,"sma_120":27142.67},{"date":"2026-08-14","open":28190,"high":28290,"low":28070,"close":28185,"volume":21283427,"rsi_14":54.12,"sma_20":27571.65,"sma_60":29103.68,"sma_120":27178.04},{"date":"2026-08-18","open":28085,"high":28090,"low":27715,"close":27790,"volume":17793720,"rsi_14":59.64,"sma_20":27562.65,"sma_60":29087.07,"sma_120":27210.46},{"date":"2026-08-19","open":27530,"high":27530,"low":27095,"close":27170,"volume":15478030,"rsi_14":56.82,"sma_20":27510.7,"sma_60":29054.22,"sma_120":27239.38},{"date":"2026-08-20","open":27155,"high":27310,"low":27080,"close":27235,"volume":13129837,"rsi_14":63.2,"sma_20":27456.75,"sma_60":29015.55,"sma_120":27268.58},{"date":"2026-08-21","open":26885,"high":26915,"low":26715,"close":26875,"volume":14663810,"rsi_14":50.0,"sma_20":27396.75,"sma_60":28970.47,"sma_120":27294.92},{"date":"2026-08-24","open":26935,"high":26940,"low":26535,"close":26595,"volume":29391668,"rsi_14":45.78,"sma_20":27350.7,"sma_60":28917.47,"sma_120":27317.25},{"date":"2026-08-25","open":26500,"high":26765,"low":26415,"close":26765,"volume":96952791,"rsi_14":41.65,"sma_20":27301.9,"sma_60":28869.05,"sma_120":27341.71},{"date":"2026-08-26","open":26665,"high":26805,"low":26560,"close":26705,"volume":32279992,"rsi_14":30.13,"sma_20":27294.75,"sma_60":28811.5,"sma_120":27364.77},{"date":"2026-08-27","open":27085,"high":27100,"low":26775,"close":26855,"volume":19054957,"rsi_14":37.04,"sma_20":27314.0,"sma_60":28753.37,"sma_120":27389.62},{"date":"2026-08-28","open":26990,"high":27050,"low":26830,"close":26835,"volume":10484053,"rsi_14":37.85,"sma_20":27356.25,"sma_60":28692.08,"sma_120":27411.53},{"date":"2026-08-31","open":26680,"high":26780,"low":26590,"close":26695,"volume":15612617,"rsi_14":28.6,"sma_20":27347.25,"sma_60":28623.98,"sma_120":27430.31},{"date":"2026-09-01","open":26695,"high":26785,"low":26585,"close":26725,"volume":19102124,"rsi_14":31.08,"sma_20":27335.25,"sma_60":28558.45,"sma_120":27453.45},{"date":"2026-09-02","open":26435,"high":26460,"low":26195,"close":26235,"volume":17479174,"rsi_14":27.01,"sma_20":27274.75,"sma_60":28504.12,"sma_120":27470.44},{"date":"2026-09-03","open":26240,"high":26300,"low":26125,"close":26205,"volume":17459498,"rsi_14":20.96,"sma_20":27180.5,"sma_60":28447.45,"sma_120":27487.14},{"date":"2026-09-04","open":26425,"high":26545,"low":26420,"close":26470,"volume":15512891,"rsi_14":22.11,"sma_20":27119.25,"sma_60":28402.27,"sma_120":27505.92},{"date":"2026-09-07","open":26345,"high":26390,"low":26085,"close":26300,"volume":18394131,"rsi_14":23.86,"sma_20":27054.0,"sma_60":28356.57,"sma_120":27523.46},{"date":"2026-09-08","open":26270,"high":26435,"low":26190,"close":26315,"volume":21854136,"rsi_14":30.96,"sma_20":26971.75,"sma_60":28302.57,"sma_120":27540.7},{"date":"2026-09-09","open":26135,"high":26285,"low":26090,"close":26165,"volume":16835583,"rsi_14":27.04,"sma_20":26890.5,"sma_60":28235.43,"sma_120":27557.15},{"date":"2026-09-10","open":26130,"high":26185,"low":25980,"close":26095,"volume":24803831,"rsi_14":30.88,"sma_20":26809.0,"sma_60":28161.82,"sma_120":27570.89},{"date":"2026-09-11","open":25945,"high":26055,"low":25830,"close":26015,"volume":13923427,"rsi_14":34.24,"sma_20":26711.5,"sma_60":28092.35,"sma_120":27586.34},{"date":"2026-09-14","open":25800,"high":25925,"low":25765,"close":25870,"volume":14921098,"rsi_14":25.34,"sma_20":26595.75,"sma_60":28017.97,"sma_120":27600.91},{"date":"2026-09-15","open":25990,"high":26170,"low":25940,"close":26150,"volume":20359881,"rsi_14":36.36,"sma_20":26513.75,"sma_60":27945.35,"sma_120":27620.83},{"date":"2026-09-16","open":26170,"high":26330,"low":26145,"close":26300,"volume":18423495,"rsi_14":36.36,"sma_20":26470.25,"sma_60":27868.42,"sma_120":27641.55},{"date":"2026-09-17","open":26585,"high":26675,"low":26480,"close":26655,"volume":18096795,"rsi_14":46.2,"sma_20":26441.25,"sma_60":27807.95,"sma_120":27664.48},{"date":"2026-09-18","open":26860,"high":27100,"low":26850,"close":27090,"volume":20857688,"rsi_14":57.41,"sma_20":26452.0,"sma_60":27757.63,"sma_120":27690.58},{"date":"2026-09-21","open":27300,"high":27400,"low":27280,"close":27290,"volume":19597684,"rsi_14":59.96,"sma_20":26486.75,"sma_60":27705.5,"sma_120":27720.8},{"date":"2026-09-22","open":27790,"high":27830,"low":27340,"close":27420,"volume":31883817,"rsi_14":73.94,"sma_20":26519.5,"sma_60":27670.42,"sma_120":27755.91},{"date":"2026-09-23","open":27535,"high":27665,"low":27425,"close":27665,"volume":22981525,"rsi_14":77.14,"sma_20":26567.5,"sma_60":27631.27,"sma_120":27791.57},{"date":"2026-09-28","open":27490,"high":27560,"low":27285,"close":27395,"volume":28054668,"rsi_14":67.16,"sma_20":26594.5,"sma_60":27577.9,"sma_120":27821.83},{"date":"2026-09-29","open":27285,"high":27330,"low":27035,"close":27170,"volume":28805283,"rsi_14":65.82,"sma_20":26611.25,"sma_60":27513.97,"sma_120":27850.71},{"date":"2026-09-30","open":27225,"high":27360,"low":27170,"close":27180,"volume":27408056,"rsi_14":65.76,"sma_20":26635.5,"sma_60":27458.18,"sma_120":27878.35},{"date":"2026-10-01","open":27470,"high":27785,"low":27405,"close":27755,"volume":27599606,"rsi_14":75.08,"sma_20":26687.0,"sma_60":27421.2,"sma_120":27909.1},{"date":"2026-10-02","open":27555,"high":27690,"low":27375,"close":27385,"volume":29229363,"rsi_14":68.59,"sma_20":26744.5,"sma_60":27378.8,"sma_120":27936.85},{"date":"2026-10-06","open":27690,"high":27755,"low":27625,"close":27705,"volume":21750870,"rsi_14":72.78,"sma_20":26819.5,"sma_60":27344.8,"sma_120":27964.06},{"date":"2026-10-07","open":27745,"high":27755,"low":27650,"close":27710,"volume":18605189,"rsi_14":75.77,"sma_20":26881.5,"sma_60":27325.18,"sma_120":27990.89},{"date":"2026-10-08","open":27700,"high":27700,"low":27520,"close":27525,"volume":26511071,"rsi_14":69.78,"sma_20":26942.75,"sma_60":27295.58,"sma_120":28014.6},{"date":"2026-10-12","open":27550,"high":27560,"low":27340,"close":27355,"volume":36995996,"rsi_14":65.09,"sma_20":26994.75,"sma_60":27261.4,"sma_120":28036.93},{"date":"2026-10-13","open":27075,"high":27180,"low":26940,"close":27100,"volume":35025026,"rsi_14":56.55,"sma_20":27041.5,"sma_60":27225.05,"sma_120":28054.39},{"date":"2026-10-14","open":27115,"high":27185,"low":27030,"close":27075,"volume":23361937,"rsi_14":49.75,"sma_20":27090.5,"sma_60":27191.93,"sma_120":28069.27},{"date":"2026-10-15","open":26365,"high":26625,"low":26355,"close":26410,"volume":36645093,"rsi_14":37.25,"sma_20":27110.25,"sma_60":27143.17,"sma_120":28074.6},{"date":"2026-10-16","open":26430,"high":26705,"low":26410,"close":26410,"volume":29582322,"rsi_14":34.79,"sma_20":27137.25,"sma_60":27101.55,"sma_120":28078.81},{"date":"2026-10-19","open":26000,"high":26115,"low":25975,"close":26095,"volume":24129574,"rsi_14":26.84,"sma_20":27134.5,"sma_60":27070.3,"sma_120":28079.52},{"date":"2026-10-20","open":26050,"high":26055,"low":25825,"close":25905,"volume":30688510,"rsi_14":27.49,"sma_20":27114.75,"sma_60":27031.9,"sma_120":28078.31},{"date":"2026-10-21","open":26050,"high":26220,"low":25992,"close":26005,"volume":28078460,"rsi_14":31.71,"sma_20":27082.25,"sma_60":26993.42,"sma_120":28077.06},{"date":"2026-10-22","open":26005,"high":26090,"low":25710,"close":25725,"volume":25288245,"rsi_14":28.94,"sma_20":27014.0,"sma_60":26954.25,"sma_120":28071.31},{"date":"2026-10-23","open":25340,"high":25475,"low":25245,"close":25475,"volume":30524238}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25475.0,"price_history":[{"date":"2021-04-09","close":9974.6855},{"date":"2021-04-12","close":10048.5381},{"date":"2021-04-13","close":10053.4609},{"date":"2021-04-14","close":10097.7686},{"date":"2021-04-15","close":10014.0742},{"date":"2021-04-16","close":10097.7686},{"date":"2021-04-19","close":10151.9268},{"date":"2021-04-20","close":10014.0742},{"date":"2021-04-21","close":9964.8398},{"date":"2021-04-22","close":10078.0771},{"date":"2021-04-23","close":9945.1475},{"date":"2021-04-26","close":10023.9199},{"date":"2021-04-27","close":10083.001},{"date":"2021-04-28","close":10048.5381},{"date":"2021-04-29","close":10043.6123},{"date":"2021-04-30","close":10009.1484},{"date":"2021-05-03","close":10083.001},{"date":"2021-05-04","close":9989.457},{"date":"2021-05-06","close":9846.6797},{"date":"2021-05-07","close":9890.9893},{"date":"2021-05-10","close":9881.1436},{"date":"2021-05-11","close":9610.3594},{"date":"2021-05-12","close":9669.4375},{"date":"2021-05-13","close":9541.4326},{"date":"2021-05-14","close":9634.9756},{"date":"2021-05-17","close":9831.9082},{"date":"2021-05-18","close":9807.292},{"date":"2021-05-20","close":9694.0557},{"date":"2021-05-21","close":9856.5254},{"date":"2021-05-24","close":9802.3691},{"date":"2021-05-25","close":9959.916},{"date":"2021-05-26","close":9900.8369},{"date":"2021-05-27","close":9895.9141},{"date":"2021-05-28","close":9871.2959},{"date":"2021-05-31","close":9856.5254},{"date":"2021-06-01","close":9812.2168},{"date":"2021-06-02","close":9841.7549},{"date":"2021-06-03","close":9861.4492},{"date":"2021-06-04","close":9767.9053},{"date":"2021-06-07","close":9895.9141},{"date":"2021-06-08","close":9979.6104},{"date":"2021-06-09","close":9974.6855},{"date":"2021-06-10","close":9984.5342},{"date":"2021-06-11","close":10038.6895},{"date":"2021-06-14","close":10137.1572},{"date":"2021-06-15","close":10235.623},{"date":"2021-06-16","close":10166.6953},{"date":"2021-06-17","close":10181.4658},{"date":"2021-06-18","close":10407.9385},{"date":"2021-06-21","close":10339.0117},{"date":"2021-06-22","close":10373.4756},{"date":"2021-06-23","close":10540.8691},{"date":"2021-06-24","close":10511.3301},{"date":"2021-06-25","close":10496.5596},{"date":"2021-06-28","close":10521.1768},{"date":"2021-06-29","close":10604.873},{"date":"2021-06-30","close":10649.1855},{"date":"2021-07-01","close":10693.4932},{"date":"2021-07-02","close":10688.5703},{"date":"2021-07-05","close":10787.0381},{"date":"2021-07-06","close":10762.4199},{"date":"2021-07-07","close":10905.1963},{"date":"2021-07-08","close":10974.123},{"date":"2021-07-09","close":10949.5078},{"date":"2021-07-12","close":11008.5859},{"date":"2021-07-13","close":11038.127},{"date":"2021-07-14","close":11067.667},{"date":"2021-07-15","close":11038.127},{"date":"2021-07-16","close":10929.8145},{"date":"2021-07-19","close":10900.2744},{"date":"2021-07-20","close":10910.1201},{"date":"2021-07-21","close":11008.5859},{"date":"2021-07-22","close":11062.7451},{"date":"2021-07-23","close":11180.9043},{"date":"2021-07-26","close":11303.9883},{"date":"2021-07-27","close":11259.6777},{"date":"2021-07-28","close":11190.751},{"date":"2021-07-29","close":11146.4414},{"date":"2021-07-30","close":11067.667},{"date":"2021-08-02","close":11220.292},{"date":"2021-08-03","close":11156.2871},{"date":"2021-08-04","close":11175.9805},{"date":"2021-08-05","close":11180.9043},{"date":"2021-08-06","close":11225.2158},{"date":"2021-08-09","close":11161.21},{"date":"2021-08-10","close":11264.6006},{"date":"2021-08-11","close":11274.4473},{"date":"2021-08-12","close":11289.2188},{"date":"2021-08-13","close":11431.9941},{"date":"2021-08-17","close":11525.5391},{"date":"2021-08-18","close":11372.915},{"date":"2021-08-19","close":11259.6777},{"date":"2021-08-20","close":11412.3008},{"date":"2021-08-23","close":11520.6143},{"date":"2021-08-24","close":11594.4648},{"date":"2021-08-25","close":11628.9287},{"date":"2021-08-26","close":11628.9287},{"date":"2021-08-27","close":11619.0811},{"date":"2021-08-30","close":11673.2373},{"date":"2021-08-31","close":11776.6279},{"date":"2021-09-01","close":11722.4717},{"date":"2021-09-02","close":11752.0107},{"date":"2021-09-03","close":11712.625},{"date":"2021-09-06","close":11756.9346},{"date":"2021-09-07","close":11776.6279},{"date":"2021-09-08","close":11855.4014},{"date":"2021-09-09","close":11806.1689},{"date":"2021-09-10","close":11816.0146},{"date":"2021-09-13","close":11786.4746},{"date":"2021-09-14","close":11727.3945},{"date":"2021-09-15","close":11678.1621},{"date":"2021-09-16","close":11747.0879},{"date":"2021-09-17","close":11825.8613},{"date":"2021-09-23","close":11584.6172},{"date":"2021-09-24","close":11658.4678},{"date":"2021-09-27","close":11727.3945},{"date":"2021-09-28","close":11604.3105},{"date":"2021-09-29","close":11377.8389},{"date":"2021-09-30","close":11402.4531},{"date":"2021-10-01","close":11230.1387},{"date":"2021-10-05","close":11161.21},{"date":"2021-10-06","close":11249.8311},{"date":"2021-10-07","close":11500.9209},{"date":"2021-10-08","close":11520.6143},{"date":"2021-10-12","close":11382.7617},{"date":"2021-10-13","close":11323.6816},{"date":"2021-10-14","close":11431.9941},{"date":"2021-10-15","close":11550.1533},{"date":"2021-10-18","close":11589.541},{"date":"2021-10-19","close":11692.9307},{"date":"2021-10-20","close":11692.9307},{"date":"2021-10-21","close":11697.8545},{"date":"2021-10-22","close":11756.9346},{"date":"2021-10-25","close":11638.7744},{"date":"2021-10-26","close":11786.4746},{"date":"2021-10-27","close":11816.0146},{"date":"2021-10-28","close":11845.5537},{"date":"2021-10-29","close":11845.5537},{"date":"2021-11-01","close":12086.7979},{"date":"2021-11-02","close":12086.7979},{"date":"2021-11-03","close":12219.7295},{"date":"2021-11-04","close":12387.123},{"date":"2021-11-05","close":12554.5176},{"date":"2021-11-08","close":12505.2832},{"date":"2021-11-09","close":12456.0488},{"date":"2021-11-10","close":12392.0469},{"date":"2021-11-11","close":12264.04},{"date":"2021-11-12","close":12283.7324},{"date":"2021-11-15","close":12401.8936},{"date":"2021-11-16","close":12367.4297},{"date":"2021-11-17","close":12490.5117},{"date":"2021-11-18","close":12505.2832},{"date":"2021-11-19","close":12712.0635},{"date":"2021-11-22","close":12771.1436},{"date":"2021-11-23","close":12588.9795},{"date":"2021-11-24","close":12574.209},{"date":"2021-11-25","close":12657.9062},{"date":"2021-11-26","close":12588.9795},{"date":"2021-11-29","close":12529.9004},{"date":"2021-11-30","close":12549.5928},{"date":"2021-12-01","close":12529.9004},{"date":"2021-12-02","close":12150.8008},{"date":"2021-12-03","close":12249.2695},{"date":"2021-12-06","close":12081.875},{"date":"2021-12-07","close":12200.0361},{"date":"2021-12-08","close":12505.2832},{"date":"2021-12-09","close":12470.8203},{"date":"2021-12-10","close":12362.5059},{"date":"2021-12-13","close":12520.0527},{"date":"2021-12-14","close":12347.7363},{"date":"2021-12-15","close":12259.1162},{"date":"2021-12-16","close":12564.3623},{"date":"2021-12-17","close":12136.0322},{"date":"2021-12-20","close":12032.6416},{"date":"2021-12-21","close":12214.8057},{"date":"2021-12-22","close":12337.8887},{"date":"2021-12-23","close":12451.126},{"date":"2021-12-24","close":12539.7471},{"date":"2021-12-27","close":12554.5176},{"date":"2021-12-28","close":12756.3721},{"date":"2021-12-29","close":12721.9092},{"date":"2021-12-30","close":12712.0635},{"date":"2022-01-03","close":12685.0},{"date":"2022-01-04","close":12805.6074},{"date":"2022-01-05","close":12569.2852},{"date":"2022-01-06","close":12209.8818},{"date":"2022-01-07","close":12298.5029},{"date":"2022-01-10","close":12165.5723},{"date":"2022-01-11","close":12081.875},{"date":"2022-01-12","close":12254.1924},{"date":"2022-01-13","close":12219.7295},{"date":"2022-01-14","close":11958.793},{"date":"2022-01-17","close":12022.7959},{"date":"2022-01-18","close":11919.4053},{"date":"2022-01-19","close":11668.3145},{"date":"2022-01-20","close":11688.0088},{"date":"2022-01-21","close":11382.7617},{"date":"2022-01-24","close":11279.3701},{"date":"2022-01-25","close":11116.9014},{"date":"2022-01-26","close":11057.8213},{"date":"2022-01-27","close":10851.04},{"date":"2022-01-28","close":11072.5908},{"date":"2022-02-03","close":11569.8467},{"date":"2022-02-04","close":11495.998},{"date":"2022-02-07","close":11431.9941},{"date":"2022-02-08","close":11328.6045},{"date":"2022-02-09","close":11491.0752},{"date":"2022-02-10","close":11653.5449},{"date":"2022-02-11","close":11328.6045},{"date":"2022-02-14","close":11058.0},{"date":"2022-02-15","close":11111.9775},{"date":"2022-02-16","close":11333.5273},{"date":"2022-02-17","close":11289.2188},{"date":"2022-02-18","close":11052.8984},{"date":"2022-02-21","close":10880.5801},{"date":"2022-02-22","close":10604.873},{"date":"2022-02-23","close":10791.9609},{"date":"2022-02-24","close":10270.085},{"date":"2022-02-25","close":10791.9609},{"date":"2022-02-28","close":10811.6543},{"date":"2022-03-02","close":10979.0469},{"date":"2022-03-03","close":11121.8242},{"date":"2022-03-04","close":11003.6631},{"date":"2022-03-07","close":10826.4229},{"date":"2022-03-08","close":10550.7168},{"date":"2022-03-10","close":10905.1963},{"date":"2022-03-11","close":10860.8877},{"date":"2022-03-14","close":10791.9609},{"date":"2022-03-15","close":10545.793},{"date":"2022-03-16","close":10865.8105},{"date":"2022-03-17","close":11008.5859},{"date":"2022-03-18","close":10998.7402},{"date":"2022-03-21","close":11274.4473},{"date":"2022-03-22","close":11323.6816},{"date":"2022-03-23","close":11540.3076},{"date":"2022-03-24","close":11481.2285},{"date":"2022-03-25","close":11692.9307},{"date":"2022-03-28","close":11688.0088},{"date":"2022-03-29","close":11865.248},{"date":"2022-03-30","close":11953.8691},{"date":"2022-03-31","close":11899.7109},{"date":"2022-04-01","close":11766.7822},{"date":"2022-04-04","close":11717.5479},{"date":"2022-04-05","close":11909.5576},{"date":"2022-04-06","close":11707.7012},{"date":"2022-04-07","close":11476.3057},{"date":"2022-04-08","close":11579.6934},{"date":"2022-04-11","close":11407.3779},{"date":"2022-04-12","close":11185.8281},{"date":"2022-04-13","close":11195.6748},{"date":"2022-04-14","close":11328.6045},{"date":"2022-04-15","close":11235.0615},{"date":"2022-04-18","close":11038.127},{"date":"2022-04-19","close":11230.1387},{"date":"2022-04-20","close":11264.6006},{"date":"2022-04-21","close":11299.0645},{"date":"2022-04-22","close":11023.3574},{"date":"2022-04-25","close":10732.8799},{"date":"2022-04-26","close":10964.2773},{"date":"2022-04-27","close":10747.6494},{"date":"2022-04-28","close":10895.3516},{"date":"2022-04-29","close":10895.3516},{"date":"2022-05-02","close":10639.0},{"date":"2022-05-03","close":10752.5742},{"date":"2022-05-04","close":10777.1904},{"date":"2022-05-06","close":10599.9502},{"date":"2022-05-09","close":10399.0},{"date":"2022-05-10","close":10255.3154},{"date":"2022-05-11","close":10299.626},{"date":"2022-05-12","close":9989.457},{"date":"2022-05-13","close":10073.1523},{"date":"2022-05-16","close":10191.3125},{"date":"2022-05-17","close":10196.2363},{"date":"2022-05-18","close":10275.0088},{"date":"2022-05-19","close":9861.4492},{"date":"2022-05-20","close":9851.6025},{"date":"2022-05-23","close":9856.5254},{"date":"2022-05-24","close":9694.0557},{"date":"2022-05-25","close":9703.9014},{"date":"2022-05-26","close":9753.1357},{"date":"2022-05-27","close":9945.1475},{"date":"2022-05-30","close":10309.4727},{"date":"2022-05-31","close":10220.8535},{"date":"2022-06-02","close":10201.1592},{"date":"2022-06-03","close":10383.3232},{"date":"2022-06-07","close":10215.9297},{"date":"2022-06-08","close":10304.5488},{"date":"2022-06-09","close":10270.085},{"date":"2022-06-10","close":10151.9268},{"date":"2022-06-13","close":9654.6709},{"date":"2022-06-14","close":9580.8184},{"date":"2022-06-15","close":9541.4326},{"date":"2022-06-16","close":9620.2061},{"date":"2022-06-17","close":9369.1143},{"date":"2022-06-20","close":9497.1211},{"date":"2022-06-21","close":9585.7422},{"date":"2022-06-22","close":9580.8184},{"date":"2022-06-23","close":9713.75},{"date":"2022-06-24","close":9930.377},{"date":"2022-06-27","close":10083.001},{"date":"2022-06-28","close":10053.4609},{"date":"2022-06-29","close":9826.9854},{"date":"2022-06-30","close":9698.9785},{"date":"2022-07-01","close":9605.4355},{"date":"2022-07-04","close":9713.75},{"date":"2022-07-05","close":9836.832},{"date":"2022-07-06","close":9935.2998},{"date":"2022-07-07","close":10028.8428},{"date":"2022-07-08","close":10151.9268},{"date":"2022-07-11","close":10137.1572},{"date":"2022-07-12","close":10038.6895},{"date":"2022-07-13","close":9994.3789},{"date":"2022-07-14","close":9945.1475},{"date":"2022-07-15","close":10156.8486},{"date":"2022-07-18","close":10314.3965},{"date":"2022-07-19","close":10137.1572},{"date":"2022-07-20","close":10457.1729},{"date":"2022-07-21","close":10555.6396},{"date":"2022-07-22","close":10654.1074},{"date":"2022-07-25","close":10555.6396},{"date":"2022-07-26","close":10437.4795},{"date":"2022-07-27","close":10462.0967},{"date":"2022-07-28","close":10570.4092},{"date":"2022-07-29","close":10860.8877},{"date":"2022-08-01","close":10919.9668},{"date":"2022-08-02","close":10910.1201},{"date":"2022-08-03","close":10983.9717},{"date":"2022-08-04","close":11220.292},{"date":"2022-08-05","close":11235.0615},{"date":"2022-08-08","close":11230.1387},{"date":"2022-08-09","close":11166.1348},{"date":"2022-08-10","close":11033.2041},{"date":"2022-08-11","close":11348.2979},{"date":"2022-08-12","close":11254.7549},{"date":"2022-08-16","close":11569.8467},{"date":"2022-08-17","close":11579.6934},{"date":"2022-08-18","close":11510.7676},{"date":"2022-08-19","close":11560.002},{"date":"2022-08-22","close":11431.9941},{"date":"2022-08-23","close":11205.5215},{"date":"2022-08-24","close":11190.751},{"date":"2022-08-25","close":11303.9883},{"date":"2022-08-26","close":11333.5273},{"date":"2022-08-29","close":10900.2744},{"date":"2022-08-30","close":10964.2773},{"date":"2022-08-31","close":10811.6543},{"date":"2022-09-01","close":10663.9531},{"date":"2022-09-02","close":10846.1162},{"date":"2022-09-05","close":10787.0381},{"date":"2022-09-06","close":10860.8877},{"date":"2022-09-07","close":10782.1143},{"date":"2022-09-08","close":11038.127},{"date":"2022-09-13","close":11407.3779},{"date":"2022-09-14","close":10895.3516},{"date":"2022-09-15","close":10979.0469},{"date":"2022-09-16","close":10659.0303},{"date":"2022-09-19","close":10654.1074},{"date":"2022-09-20","close":10811.6543},{"date":"2022-09-21","close":10723.0342},{"date":"2022-09-22","close":10624.5674},{"date":"2022-09-23","close":10506.4062},{"date":"2022-09-26","close":10437.4795},{"date":"2022-09-27","close":10535.9463},{"date":"2022-09-28","close":10467.0205},{"date":"2022-09-29","close":10624.5674},{"date":"2022-09-30","close":10407.9385},{"date":"2022-10-04","close":10526.0996},{"date":"2022-10-05","close":10565.4873},{"date":"2022-10-06","close":10580.2568},{"date":"2022-10-07","close":10471.9434},{"date":"2022-10-11","close":10156.8486},{"date":"2022-10-12","close":10078.0771},{"date":"2022-10-13","close":10014.0742},{"date":"2022-10-14","close":10284.8555},{"date":"2022-10-17","close":10073.1523},{"date":"2022-10-18","close":10398.0928},{"date":"2022-10-19","close":10378.4004},{"date":"2022-10-20","close":10250.3916},{"date":"2022-10-21","close":10240.5449},{"date":"2022-10-24","close":10599.9502},{"date":"2022-10-25","close":10654.1074},{"date":"2022-10-26","close":10580.2568},{"date":"2022-10-27","close":10535.9463},{"date":"2022-10-28","close":10211.0059},{"date":"2022-10-31","close":10629.4902},{"date":"2022-11-01","close":10570.4092},{"date":"2022-11-02","close":10422.709},{"date":"2022-11-03","close":10078.0771},{"date":"2022-11-04","close":9920.5293},{"date":"2022-11-07","close":9871.2959},{"date":"2022-11-08","close":9866.373},{"date":"2022-11-09","close":9807.292},{"date":"2022-11-10","close":9684.209},{"date":"2022-11-11","close":10014.0742},{"date":"2022-11-14","close":10142.0791},{"date":"2022-11-15","close":10112.54},{"date":"2022-11-16","close":10260.2393},{"date":"2022-11-17","close":10279.9326},{"date":"2022-11-18","close":10176.542},{"date":"2022-11-21","close":10270.085},{"date":"2022-11-22","close":10196.2363},{"date":"2022-11-23","close":10294.7031},{"date":"2022-11-24","close":10235.623},{"date":"2022-11-25","close":10230.7002},{"date":"2022-11-28","close":10156.8486},{"date":"2022-11-29","close":10048.5381},{"date":"2022-11-30","close":9881.1436},{"date":"2022-12-01","close":10166.6953},{"date":"2022-12-02","close":10142.0791},{"date":"2022-12-05","close":10068.2305},{"date":"2022-12-06","close":10083.001},{"date":"2022-12-07","close":9935.2998},{"date":"2022-12-08","close":9851.6025},{"date":"2022-12-09","close":9886.0664},{"date":"2022-12-12","close":9822.0625},{"date":"2022-12-13","close":9910.6836},{"date":"2022-12-14","close":9994.3789},{"date":"2022-12-15","close":9959.916},{"date":"2022-12-16","close":9669.4375},{"date":"2022-12-19","close":9546.3555},{"date":"2022-12-20","close":9285.418},{"date":"2022-12-21","close":9319.8828},{"date":"2022-12-22","close":9354.3457},{"date":"2022-12-23","close":9137.7168},{"date":"2022-12-26","close":9147.5654},{"date":"2022-12-27","close":9152.4883},{"date":"2022-12-28","close":8935.8604},{"date":"2022-12-29","close":8832.4697},{"date":"2023-01-02","close":9014.6338},{"date":"2023-01-03","close":9078.6377},{"date":"2023-01-04","close":9014.6338},{"date":"2023-01-05","close":9014.6338},{"date":"2023-01-06","close":8896.4746},{"date":"2023-01-09","close":8975.248},{"date":"2023-01-10","close":8985.0947},{"date":"2023-01-11","close":9083.5605},{"date":"2023-01-12","close":9255.877},{"date":"2023-01-13","close":9241.1084},{"date":"2023-01-16","close":9270.6475},{"date":"2023-01-17","close":9260.8018},{"date":"2023-01-18","close":9334.6514},{"date":"2023-01-19","close":9152.4883},{"date":"2023-01-20","close":9127.8711},{"date":"2023-01-25","close":9433.1182},{"date":"2023-01-26","close":9536.5088},{"date":"2023-01-27","close":9615.2822},{"date":"2023-01-30","close":9674.3613},{"date":"2023-01-31","close":9526.6611},{"date":"2023-02-01","close":9669.4375},{"date":"2023-02-02","close":9915.6064},{"date":"2023-02-03","close":10078.0771},{"date":"2023-02-06","close":10186.3896},{"date":"2023-02-07","close":10211.0059},{"date":"2023-02-08","close":10442.4023},{"date":"2023-02-09","close":10304.5488},{"date":"2023-02-10","close":10166.6953},{"date":"2023-02-13","close":10186.3896},{"date":"2023-02-14","close":10309.4727},{"date":"2023-02-15","close":10427.6328},{"date":"2023-02-16","close":10634.4141},{"date":"2023-02-17","close":10462.0967},{"date":"2023-02-20","close":10432.5557},{"date":"2023-02-21","close":10403.0156},{"date":"2023-02-22","close":10275.0088},{"date":"2023-02-23","close":10279.9326},{"date":"2023-02-24","close":10319.3203},{"date":"2023-02-27","close":10329.166},{"date":"2023-02-28","close":10398.0928},{"date":"2023-03-02","close":10171.6191},{"date":"2023-03-03","close":10181.4658},{"date":"2023-03-06","close":10393.1699},{"date":"2023-03-07","close":10437.4795},{"date":"2023-03-08","close":10437.4795},{"date":"2023-03-09","close":10501.4834},{"date":"2023-03-10","close":10309.4727},{"date":"2023-03-13","close":10225.7773},{"date":"2023-03-14","close":10201.1592},{"date":"2023-03-15","close":10378.4004},{"date":"2023-03-16","close":10506.4062},{"date":"2023-03-17","close":10693.4932},{"date":"2023-03-20","close":10673.7988},{"date":"2023-03-21","close":10742.7266},{"date":"2023-03-22","close":10855.9639},{"date":"2023-03-23","close":10560.5635},{"date":"2023-03-24","close":10727.957},{"date":"2023-03-27","close":10875.6572},{"date":"2023-03-28","close":10742.7266},{"date":"2023-03-29","close":10767.3428},{"date":"2023-03-30","close":10880.5801},{"date":"2023-03-31","close":10993.8174},{"date":"2023-04-03","close":11225.2158},{"date":"2023-04-04","close":11254.7549},{"date":"2023-04-05","close":11175.9805},{"date":"2023-04-06","close":11107.0547},{"date":"2023-04-07","close":11190.751},{"date":"2023-04-10","close":11190.751},{"date":"2023-04-11","close":11249.8311},{"date":"2023-04-12","close":11190.751},{"date":"2023-04-13","close":11003.6631},{"date":"2023-04-14","close":11097.208},{"date":"2023-04-17","close":11180.9043},{"date":"2023-04-18","close":11235.0615},{"date":"2023-04-19","close":11244.9072},{"date":"2023-04-20","close":11235.0615},{"date":"2023-04-21","close":11244.9072},{"date":"2023-04-24","close":11254.7549},{"date":"2023-04-25","close":11225.2158},{"date":"2023-04-26","close":11220.292},{"date":"2023-04-27","close":11254.7549},{"date":"2023-04-28","close":11446.7646},{"date":"2023-05-02","close":11560.002},{"date":"2023-05-03","close":11436.918},{"date":"2023-05-04","close":11274.4473},{"date":"2023-05-08","close":11402.4531},{"date":"2023-05-09","close":11441.8418},{"date":"2023-05-10","close":11412.3008},{"date":"2023-05-11","close":11545.2305},{"date":"2023-05-12","close":11668.3145},{"date":"2023-05-15","close":11638.7744},{"date":"2023-05-16","close":11692.9307},{"date":"2023-05-17","close":11732.3174},{"date":"2023-05-18","close":11823.0},{"date":"2023-05-19","close":11998.1777},{"date":"2023-05-22","close":11889.8662},{"date":"2023-05-23","close":11865.248},{"date":"2023-05-24","close":11748.0},{"date":"2023-05-25","close":11944.0215},{"date":"2023-05-26","close":12052.335},{"date":"2023-05-30","close":12411.7393},{"date":"2023-05-31","close":12367.4297},{"date":"2023-06-01","close":12298.5029},{"date":"2023-06-02","close":12337.8887},{"date":"2023-06-05","close":12372.3535},{"date":"2023-06-07","close":12382.2002},{"date":"2023-06-08","close":12121.2617},{"date":"2023-06-09","close":12200.0361},{"date":"2023-06-12","close":12264.04},{"date":"2023-06-13","close":12347.7363},{"date":"2023-06-14","close":12421.585},{"date":"2023-06-15","close":12520.0527},{"date":"2023-06-16","close":12618.5195},{"date":"2023-06-19","close":12613.5967},{"date":"2023-06-20","close":12593.9033},{"date":"2023-06-21","close":12687.4463},{"date":"2023-06-22","close":12515.1289},{"date":"2023-06-23","close":12736.6797},{"date":"2023-06-26","close":12707.1396},{"date":"2023-06-27","close":12515.1289},{"date":"2023-06-28","close":12716.9863},{"date":"2023-06-29","close":12879.4561},{"date":"2023-06-30","close":12889.3027},{"date":"2023-07-03","close":12990.0},{"date":"2023-07-04","close":12915.0},{"date":"2023-07-05","close":12867.0},{"date":"2023-07-06","close":12881.0},{"date":"2023-07-07","close":12840.0703},{"date":"2023-07-10","close":12751.4492},{"date":"2023-07-11","close":12754.0},{"date":"2023-07-12","close":12750.0},{"date":"2023-07-13","close":12804.0},{"date":"2023-07-14","close":12874.5322},{"date":"2023-07-17","close":12864.6865},{"date":"2023-07-18","close":12915.0},{"date":"2023-07-19","close":13101.0068},{"date":"2023-07-20","close":13061.6182},{"date":"2023-07-21","close":12977.9229},{"date":"2023-07-24","close":12899.1494},{"date":"2023-07-25","close":12891.0},{"date":"2023-07-26","close":12938.5361},{"date":"2023-07-27","close":13035.0},{"date":"2023-07-28","close":12948.3838},{"date":"2023-07-31","close":13099.0},{"date":"2023-08-01","close":13213.0},{"date":"2023-08-02","close":13222.0},{"date":"2023-08-03","close":13032.0791},{"date":"2023-08-04","close":13209.3203},{"date":"2023-08-07","close":13071.4668},{"date":"2023-08-08","close":13165.0098},{"date":"2023-08-09","close":13155.1621},{"date":"2023-08-10","close":13037.0039},{"date":"2023-08-11","close":13096.084},{"date":"2023-08-14","close":13027.1553},{"date":"2023-08-16","close":13130.5479},{"date":"2023-08-17","close":13032.0791},{"date":"2023-08-18","close":12849.916},{"date":"2023-08-21","close":12874.5322},{"date":"2023-08-22","close":13041.9268},{"date":"2023-08-23","close":13101.0068},{"date":"2023-08-24","close":13233.9365},{"date":"2023-08-25","close":12785.9131},{"date":"2023-08-28","close":12928.6895},{"date":"2023-08-29","close":13017.3096},{"date":"2023-08-30","close":13297.9404},{"date":"2023-08-31","close":13366.8682},{"date":"2023-09-01","close":13342.25},{"date":"2023-09-04","close":13376.7139},{"date":"2023-09-05","close":13435.7939},{"date":"2023-09-06","close":13470.2578},{"date":"2023-09-07","close":13357.0195},{"date":"2023-09-08","close":13332.4033},{"date":"2023-09-11","close":13357.0195},{"date":"2023-09-12","close":13406.2539},{"date":"2023-09-13","close":13273.3232},{"date":"2023-09-14","close":13352.0967},{"date":"2023-09-15","close":13435.7939},{"date":"2023-09-18","close":13174.8564},{"date":"2023-09-19","close":13189.627},{"date":"2023-09-20","close":13209.3203},{"date":"2023-09-21","close":13056.6963},{"date":"2023-09-22","close":12879.4561},{"date":"2023-09-25","close":12879.4561},{"date":"2023-09-26","close":12943.459},{"date":"2023-09-27","close":12864.6865},{"date":"2023-10-04","close":12864.6865},{"date":"2023-10-05","close":13022.2324},{"date":"2023-10-06","close":12973.0},{"date":"2023-10-10","close":13273.3232},{"date":"2023-10-11","close":13263.4775},{"date":"2023-10-12","close":13386.5605},{"date":"2023-10-13","close":13381.6377},{"date":"2023-10-16","close":13312.71},{"date":"2023-10-17","close":13396.4062},{"date":"2023-10-18","close":13297.9404},{"date":"2023-10-19","close":13199.4736},{"date":"2023-10-20","close":13002.5391},{"date":"2023-10-23","close":12913.9199},{"date":"2023-10-24","close":12889.3027},{"date":"2023-10-25","close":12938.5361},{"date":"2023-10-26","close":12643.1367},{"date":"2023-10-27","close":12598.8262},{"date":"2023-10-30","close":12593.9033},{"date":"2023-10-31","close":12584.0557},{"date":"2023-11-01","close":12761.2969},{"date":"2023-11-02","close":12913.9199},{"date":"2023-11-03","close":12864.6865},{"date":"2023-11-06","close":12815.4531},{"date":"2023-11-07","close":12928.6895},{"date":"2023-11-08","close":13076.3896},{"date":"2023-11-09","close":13101.0068},{"date":"2023-11-10","close":13056.6963},{"date":"2023-11-13","close":13386.5605},{"date":"2023-11-14","close":13475.1797},{"date":"2023-11-15","close":13494.873},{"date":"2023-11-16","close":13406.2539},{"date":"2023-11-17","close":13416.1006},{"date":"2023-11-20","close":13317.6328},{"date":"2023-11-21","close":13524.4141},{"date":"2023-11-22","close":13514.5674},{"date":"2023-11-23","close":13593.3398},{"date":"2023-11-24","close":13672.1152},{"date":"2023-11-27","close":13578.5703},{"date":"2023-11-28","close":13509.6436},{"date":"2023-11-29","close":13519.4912},{"date":"2023-11-30","close":13529.3369},{"date":"2023-12-01","close":13603.1875},{"date":"2023-12-04","close":13598.2627},{"date":"2023-12-05","close":13558.877},{"date":"2023-12-06","close":13696.7305},{"date":"2023-12-07","close":13686.8848},{"date":"2023-12-08","close":13681.9609},{"date":"2023-12-11","close":13829.6611},{"date":"2023-12-12","close":13967.5156},{"date":"2023-12-13","close":14134.9082},{"date":"2023-12-14","close":14129.9854},{"date":"2023-12-15","close":14041.3652},{"date":"2023-12-18","close":14129.9854},{"date":"2023-12-19","close":14282.6084},{"date":"2023-12-20","close":14297.3779},{"date":"2023-12-21","close":14193.9873},{"date":"2023-12-22","close":14223.5273},{"date":"2023-12-26","close":14248.1445},{"date":"2023-12-27","close":14297.3779},{"date":"2023-12-28","close":14287.5322},{"date":"2024-01-02","close":14317.0703},{"date":"2024-01-03","close":14120.1387},{"date":"2024-01-04","close":14051.2119},{"date":"2024-01-05","close":14001.9795},{"date":"2024-01-08","close":14031.5186},{"date":"2024-01-09","close":14317.0703},{"date":"2024-01-10","close":14405.6914},{"date":"2024-01-11","close":14489.3877},{"date":"2024-01-12","close":14450.001},{"date":"2024-01-15","close":14573.085},{"date":"2024-01-16","close":14582.9326},{"date":"2024-01-17","close":14715.8623},{"date":"2024-01-18","close":14696.0},{"date":"2024-01-19","close":14927.5654},{"date":"2024-01-22","close":15252.5068},{"date":"2024-01-23","close":15139.2686},{"date":"2024-01-24","close":15306.6631},{"date":"2024-01-25","close":15306.6631},{"date":"2024-01-26","close":15183.5801},{"date":"2024-01-29","close":15242.6602},{"date":"2024-01-30","close":15316.5107},{"date":"2024-01-31","close":15149.1172},{"date":"2024-02-01","close":14986.6455},{"date":"2024-02-02","close":15154.04},{"date":"2024-02-05","close":15341.126},{"date":"2024-02-06","close":15336.2031},{"date":"2024-02-07","close":15262.3525},{"date":"2024-02-08","close":15449.4404},{"date":"2024-02-13","close":15542.9844},{"date":"2024-02-14","close":15405.1299},{"date":"2024-02-15","close":15542.9844},{"date":"2024-02-16","close":15616.833},{"date":"2024-02-19","close":15567.5986},{"date":"2024-02-20","close":15459.2881},{"date":"2024-02-21","close":15296.8154},{"date":"2024-02-22","close":15434.6699},{"date":"2024-02-23","close":15685.7598},{"date":"2024-02-26","close":15602.0625},{"date":"2024-02-27","close":15602.0625},{"date":"2024-02-28","close":15675.9121},{"date":"2024-02-29","close":15592.2168},{"date":"2024-03-04","close":15971.3135},{"date":"2024-03-05","close":15863.0},{"date":"2024-03-06","close":15690.6826},{"date":"2024-03-07","close":15666.0664},{"date":"2024-03-08","close":15794.0723},{"date":"2024-03-11","close":15444.5176},{"date":"2024-03-12","close":15508.5195},{"date":"2024-03-13","close":15685.7598},{"date":"2024-03-14","close":15656.2188},{"date":"2024-03-15","close":15651.2959},{"date":"2024-03-18","close":15656.2188},{"date":"2024-03-19","close":15754.6875},{"date":"2024-03-20","close":15803.9189},{"date":"2024-03-21","close":15927.0029},{"date":"2024-03-22","close":16079.626},{"date":"2024-03-25","close":16094.3975},{"date":"2024-03-26","close":16069.7793},{"date":"2024-03-27","close":16143.6299},{"date":"2024-03-28","close":16114.0908},{"date":"2024-03-29","close":16187.9404},{"date":"2024-04-01","close":16237.1738},{"date":"2024-04-02","close":16197.7861},{"date":"2024-04-03","close":15966.3896},{"date":"2024-04-04","close":16074.7031},{"date":"2024-04-05","close":15887.6172},{"date":"2024-04-08","close":16059.9336},{"date":"2024-04-09","close":16094.3975},{"date":"2024-04-11","close":16109.167},{"date":"2024-04-12","close":16507.959},{"date":"2024-04-15","close":16409.4922},{"date":"2024-04-16","close":16158.4014},{"date":"2024-04-17","close":16055.0098},{"date":"2024-04-18","close":15833.46},{"date":"2024-04-19","close":15621.7559},{"date":"2024-04-22","close":15503.5957},{"date":"2024-04-23","close":15523.291},{"date":"2024-04-24","close":15798.9961},{"date":"2024-04-25","close":15567.5986},{"date":"2024-04-26","close":15892.54},{"date":"2024-04-29","close":16045.1631},{"date":"2024-04-30","close":16109.167},{"date":"2024-05-02","close":15705.4531},{"date":"2024-05-03","close":15730.0703},{"date":"2024-05-07","close":16094.3975},{"date":"2024-05-08","close":16168.2471},{"date":"2024-05-09","close":16192.8643},{"date":"2024-05-10","close":16256.8672},{"date":"2024-05-13","close":16325.7949},{"date":"2024-05-14","close":16325.7949},{"date":"2024-05-16","close":16424.2617},{"date":"2024-05-17","close":16507.959},{"date":"2024-05-20","close":16522.7246},{"date":"2024-05-21","close":16680.2754},{"date":"2024-05-22","close":16724.584},{"date":"2024-05-23","close":16847.668},{"date":"2024-05-24","close":16724.584},{"date":"2024-05-27","close":16818.1289},{"date":"2024-05-28","close":16788.5879},{"date":"2024-05-29","close":16823.0527},{"date":"2024-05-30","close":16827.9766},{"date":"2024-05-31","close":16788.5879},{"date":"2024-06-03","close":16783.6641},{"date":"2024-06-04","close":16759.0469},{"date":"2024-06-05","close":16827.9766},{"date":"2024-06-07","close":17064.293},{"date":"2024-06-10","close":17123.375},{"date":"2024-06-11","close":17241.5352},{"date":"2024-06-12","close":17369.543},{"date":"2024-06-13","close":17664.9395},{"date":"2024-06-14","close":17753.5625},{"date":"2024-06-17","close":17802.7969},{"date":"2024-06-18","close":18029.2676},{"date":"2024-06-19","close":18073.5781},{"date":"2024-06-20","close":18191.7402},{"date":"2024-06-21","close":18024.3457},{"date":"2024-06-24","close":17975.1133},{"date":"2024-06-25","close":17758.4824},{"date":"2024-06-26","close":17989.8809},{"date":"2024-06-27","close":17916.0312},{"date":"2024-06-28","close":17950.4961},{"date":"2024-07-01","close":17886.4941},{"date":"2024-07-02","close":18004.6543},{"date":"2024-07-03","close":18260.666},{"date":"2024-07-04","close":18275.4336},{"date":"2024-07-05","close":18309.8984},{"date":"2024-07-08","close":18482.2168},{"date":"2024-07-09","close":18580.6836},{"date":"2024-07-10","close":18610.2227},{"date":"2024-07-11","close":18688.998},{"date":"2024-07-12","close":18285.2852},{"date":"2024-07-15","close":18516.6797},{"date":"2024-07-16","close":18560.9902},{"date":"2024-07-17","close":18339.4375},{"date":"2024-07-18","close":18053.8848},{"date":"2024-07-19","close":18004.6543},{"date":"2024-07-22","close":17856.9512},{"date":"2024-07-23","close":17940.6484},{"date":"2024-07-24","close":17773.2559},{"date":"2024-07-25","close":17340.002},{"date":"2024-07-26","close":17202.1484},{"date":"2024-07-29","close":17364.6211},{"date":"2024-07-30","close":17325.2324},{"date":"2024-07-31","close":17207.0723},{"date":"2024-08-01","close":17458.1641},{"date":"2024-08-02","close":16709.8145},{"date":"2024-08-05","close":15720.2227},{"date":"2024-08-06","close":16448.877},{"date":"2024-08-07","close":16439.0312},{"date":"2024-08-08","close":16197.7861},{"date":"2024-08-09","close":16478.418},{"date":"2024-08-12","close":16685.1992},{"date":"2024-08-13","close":16724.584},{"date":"2024-08-14","close":16990.4453},{"date":"2024-08-16","close":17438.4707},{"date":"2024-08-19","close":17049.5273},{"date":"2024-08-20","close":17325.2324},{"date":"2024-08-21","close":17315.3848},{"date":"2024-08-22","close":17364.6211},{"date":"2024-08-23","close":17216.9199},{"date":"2024-08-26","close":17182.4551},{"date":"2024-08-27","close":17061.0},{"date":"2024-08-28","close":17192.3027},{"date":"2024-08-29","close":16857.5137},{"date":"2024-08-30","close":17024.9082},{"date":"2024-09-02","close":17162.7617},{"date":"2024-09-03","close":17172.6074},{"date":"2024-09-04","close":16611.3496},{"date":"2024-09-05","close":16557.1914},{"date":"2024-09-06","close":16389.7988},{"date":"2024-09-09","close":16306.1016},{"date":"2024-09-10","close":16409.4922},{"date":"2024-09-11","close":16483.3418},{"date":"2024-09-12","close":16951.0586},{"date":"2024-09-13","close":16941.2129},{"date":"2024-09-19","close":17167.6855},{"date":"2024-09-20","close":17285.8477},{"date":"2024-09-23","close":17423.7012},{"date":"2024-09-24","close":17418.7773},{"date":"2024-09-25","close":17359.6953},{"date":"2024-09-26","close":17625.5566},{"date":"2024-09-27","close":17364.6211},{"date":"2024-09-30","close":17128.2988},{"date":"2024-10-02","close":17083.9902},{"date":"2024-10-04","close":17354.7754},{"date":"2024-10-07","close":17694.4824},{"date":"2024-10-08","close":17532.0137},{"date":"2024-10-10","close":17950.4961},{"date":"2024-10-11","close":17935.7246},{"date":"2024-10-14","close":18044.0391},{"date":"2024-10-15","close":18260.666},{"date":"2024-10-16","close":18083.4258},{"date":"2024-10-17","close":18201.5859},{"date":"2024-10-18","close":18216.3574},{"date":"2024-10-21","close":18329.5918},{"date":"2024-10-22","close":18393.5957},{"date":"2024-10-23","close":18467.4453},{"date":"2024-10-24","close":18300.0508},{"date":"2024-10-25","close":18477.291},{"date":"2024-10-28","close":18624.9941},{"date":"2024-10-29","close":18570.8359},{"date":"2024-10-30","close":18717.0},{"date":"2024-10-31","close":18339.4375},{"date":"2024-11-01","close":18093.2715},{"date":"2024-11-04","close":18117.8906},{"date":"2024-11-05","close":18115.0},{"date":"2024-11-06","close":18792.3887},{"date":"2024-11-07","close":19122.252},{"date":"2024-11-08","close":19230.5645},{"date":"2024-11-11","close":19407.8027},{"date":"2024-11-12","close":19457.0391},{"date":"2024-11-13","close":19412.7285},{"date":"2024-11-14","close":19353.6504},{"date":"2024-11-15","close":19048.4023},{"date":"2024-11-18","close":18826.8516},{"date":"2024-11-19","close":18812.0801},{"date":"2024-11-20","close":18954.8594},{"date":"2024-11-21","close":18925.3164},{"date":"2024-11-22","close":19087.7871},{"date":"2024-11-25","close":19245.334},{"date":"2024-11-26","close":19137.0215},{"date":"2024-11-27","close":19191.1777},{"date":"2024-11-28","close":19073.0176},{"date":"2024-11-29","close":19102.5586},{"date":"2024-12-02","close":19245.334},{"date":"2024-12-03","close":19525.9648},{"date":"2024-12-04","close":19742.5918},{"date":"2024-12-05","close":19959.2207},{"date":"2024-12-06","close":20003.5312},{"date":"2024-12-09","close":20422.0117},{"date":"2024-12-10","close":20101.9961},{"date":"2024-12-11","close":20146.3047},{"date":"2024-12-12","close":20446.6289},{"date":"2024-12-13","close":20446.6289},{"date":"2024-12-16","close":20554.9434},{"date":"2024-12-17","close":20889.7305},{"date":"2024-12-18","close":20786.3398},{"date":"2024-12-19","close":20234.9277},{"date":"2024-12-20","close":20042.916},{"date":"2024-12-23","close":20486.0156},{"date":"2024-12-24","close":20579.5605},{"date":"2024-12-26","close":21057.125},{"date":"2024-12-27","close":20988.1973},{"date":"2024-12-30","close":20815.877},{"date":"2025-01-02","close":20422.0117},{"date":"2025-01-03","close":20313.6973},{"date":"2025-01-06","close":20638.6406},{"date":"2025-01-07","close":20574.6348},{"date":"2025-01-08","close":20328.4688},{"date":"2025-01-09","close":20313.6973},{"date":"2025-01-10","close":20318.623},{"date":"2025-01-13","close":20062.6094},{"date":"2025-01-14","close":20111.8418},{"date":"2025-01-15","close":19973.9902},{"date":"2025-01-16","close":20372.7793},{"date":"2025-01-17","close":20259.543},{"date":"2025-01-20","close":20451.5547},{"date":"2025-01-21","close":20328.4688},{"date":"2025-01-22","close":20579.5605},{"date":"2025-01-23","close":20609.0977},{"date":"2025-01-24","close":20599.252},{"date":"2025-01-31","close":20678.0234},{"date":"2025-02-03","close":20210.3105},{"date":"2025-02-04","close":20446.6289},{"date":"2025-02-05","close":20367.8555},{"date":"2025-02-06","close":20678.0234},{"date":"2025-02-07","close":20697.7207},{"date":"2025-02-10","close":20623.8691},{"date":"2025-02-11","close":20717.4141},{"date":"2025-02-12","close":20732.1816},{"date":"2025-02-13","close":20781.4141},{"date":"2025-02-14","close":20929.1152},{"date":"2025-02-17","close":21047.2773},{"date":"2025-02-18","close":21066.9688},{"date":"2025-02-19","close":21002.9668},{"date":"2025-02-20","close":20884.8047},{"date":"2025-02-21","close":20820.8027},{"date":"2025-02-24","close":20402.3184},{"date":"2025-02-25","close":20111.8418},{"date":"2025-02-26","close":19998.6055},{"date":"2025-02-27","close":20156.1543},{"date":"2025-02-28","close":19816.4414},{"date":"2025-03-04","close":19742.5918},{"date":"2025-03-05","close":19624.4336},{"date":"2025-03-06","close":19540.7344},{"date":"2025-03-07","close":19146.8672},{"date":"2025-03-10","close":19191.1777},{"date":"2025-03-11","close":18679.1504},{"date":"2025-03-12","close":18556.0703},{"date":"2025-03-13","close":18585.6074},{"date":"2025-03-14","close":18551.1445},{"date":"2025-03-17","close":18634.8398},{"date":"2025-03-18","close":18881.0078},{"date":"2025-03-19","close":18669.3027},{"date":"2025-03-20","close":19058.248},{"date":"2025-03-21","close":18930.2402},{"date":"2025-03-24","close":19245.334},{"date":"2025-03-25","close":19476.7305},{"date":"2025-03-26","close":19550.582},{"date":"2025-03-27","close":19235.4863},{"date":"2025-03-28","close":19122.252},{"date":"2025-03-31","close":18462.5234},{"date":"2025-04-01","close":18634.8398},{"date":"2025-04-02","close":18733.3086},{"date":"2025-04-03","close":18265.5879},{"date":"2025-04-04","close":17468.0098},{"date":"2025-04-07","close":15956.5439},{"date":"2025-04-08","close":17054.4473},{"date":"2025-04-09","close":16493.1895},{"date":"2025-04-10","close":18181.8926},{"date":"2025-04-11","close":17778.1777},{"date":"2025-04-14","close":17768.332},{"date":"2025-04-15","close":17620.6309},{"date":"2025-04-16","close":17285.8477},{"date":"2025-04-17","close":17275.998},{"date":"2025-04-18","close":17167.6855},{"date":"2025-04-21","close":16921.5176},{"date":"2025-04-22","close":16749.2012},{"date":"2025-04-23","close":17428.623},{"date":"2025-04-24","close":17620.6309},{"date":"2025-04-25","close":18270.5117},{"date":"2025-04-28","close":18368.9805},{"date":"2025-04-29","close":18391.668},{"date":"2025-04-30","close":18209.1797},{"date":"2025-05-02","close":18347.2793},{"date":"2025-05-07","close":18297.957},{"date":"2025-05-08","close":18431.127},{"date":"2025-05-09","close":18534.6973},{"date":"2025-05-12","close":18919.3984},{"date":"2025-05-13","close":19378.0801},{"date":"2025-05-14","close":19846.627},{"date":"2025-05-15","close":19535.9062},{"date":"2025-05-16","close":19496.4512},{"date":"2025-05-19","close":19466.8555},{"date":"2025-05-20","close":19560.5664},{"date":"2025-05-21","close":19407.6738},{"date":"2025-05-22","close":19180.7988},{"date":"2025-05-23","close":19052.5625},{"date":"2025-05-26","close":19013.1074},{"date":"2025-05-27","close":19092.0215},{"date":"2025-05-28","close":19402.7422},{"date":"2025-05-29","close":19698.6621},{"date":"2025-05-30","close":19363.2812},{"date":"2025-06-02","close":19156.1387},{"date":"2025-06-04","close":19535.9062},{"date":"2025-06-05","close":19417.5391},{"date":"2025-06-09","close":19402.7422},{"date":"2025-06-10","close":19600.0234},{"date":"2025-06-11","close":19797.3047},{"date":"2025-06-12","close":19516.1797},{"date":"2025-06-13","close":19422.4688},{"date":"2025-06-16","close":19511.2461},{"date":"2025-06-17","close":19634.5469},{"date":"2025-06-18","close":19659.207},{"date":"2025-06-19","close":19659.207},{"date":"2025-06-20","close":19540.8379},{"date":"2025-06-23","close":19669.0742},{"date":"2025-06-24","close":19856.4902},{"date":"2025-06-25","close":19940.334},{"date":"2025-06-26","close":19945.2676},{"date":"2025-06-27","close":20122.8223},{"date":"2025-06-30","close":20177.0742},{"date":"2025-07-01","close":20216.5312},{"date":"2025-07-02","close":20191.8711},{"date":"2025-07-03","close":20305.3066},{"date":"2025-07-04","close":20453.2676},{"date":"2025-07-07","close":20477.9297},{"date":"2025-07-08","close":20502.5918},{"date":"2025-07-09","close":20527.25},{"date":"2025-07-10","close":20591.3691},{"date":"2025-07-11","close":20650.5527},{"date":"2025-07-14","close":20616.0273},{"date":"2025-07-15","close":20872.4941},{"date":"2025-07-16","close":20833.0371},{"date":"2025-07-17","close":21064.8457},{"date":"2025-07-18","close":21227.6055},{"date":"2025-07-21","close":21168.418},{"date":"2025-07-22","close":21163.4883},{"date":"2025-07-23","close":21000.7285},{"date":"2025-07-24","close":20926.748},{"date":"2025-07-25","close":21124.0293},{"date":"2025-07-28","close":21321.3145},{"date":"2025-07-29","close":21454.4805},{"date":"2025-07-30","close":21300.1797},{"date":"2025-07-31","close":21631.5273},{"date":"2025-08-01","close":21354.5801},{"date":"2025-08-04","close":20874.8691},{"date":"2025-08-05","close":21270.5078},{"date":"2025-08-06","close":21136.9805},{"date":"2025-08-07","close":21275.4551},{"date":"2025-08-08","close":21448.5449},{"date":"2025-08-11","close":21611.7461},{"date":"2025-08-12","close":21567.2383},{"date":"2025-08-13","close":21715.5996},{"date":"2025-08-14","close":21685.9277},{"date":"2025-08-18","close":21641.418},{"date":"2025-08-19","close":21680.9805},{"date":"2025-08-20","close":21448.5449},{"date":"2025-08-21","close":21448.5449},{"date":"2025-08-22","close":21201.2695},{"date":"2025-08-25","close":21438.6543},{"date":"2025-08-26","close":21517.7832},{"date":"2025-08-27","close":21666.1465},{"date":"2025-08-28","close":21507.8906},{"date":"2025-08-29","close":21690.873},{"date":"2025-09-01","close":21443.5977},{"date":"2025-09-02","close":21433.709},{"date":"2025-09-03","close":21384.2539},{"date":"2025-09-04","close":21507.8906},{"date":"2025-09-05","close":21774.9473},{"date":"2025-09-08","close":21750.2188},{"date":"2025-09-09","close":21789.7832},{"date":"2025-09-10","close":21844.1836},{"date":"2025-09-11","close":21908.4746},{"date":"2025-09-12","close":21972.7656},{"date":"2025-09-15","close":22076.6191},{"date":"2025-09-16","close":22131.0215},{"date":"2025-09-17","close":22091.457},{"date":"2025-09-18","close":22284.3301},{"date":"2025-09-19","close":22467.3145},{"date":"2025-09-22","close":22561.2793},{"date":"2025-09-23","close":22749.207},{"date":"2025-09-24","close":22689.8613},{"date":"2025-09-25","close":22630.5137},{"date":"2025-09-26","close":22754.1523},{"date":"2025-09-29","close":22704.6953},{"date":"2025-09-30","close":22783.8242},{"date":"2025-10-01","close":22704.6953},{"date":"2025-10-02","close":22961.8633},{"date":"2025-10-10","close":23565.2129},{"date":"2025-10-13","close":23169.5723},{"date":"2025-10-14","close":23169.5723},{"date":"2025-10-15","close":23159.6816},{"date":"2025-10-16","close":23204.1914},{"date":"2025-10-17","close":22937.1348},{"date":"2025-10-20","close":23337.7188},{"date":"2025-10-21","close":23654.2285},{"date":"2025-10-22","close":23723.4668},{"date":"2025-10-23","close":23649.2832},{"date":"2025-10-24","close":23891.6113},{"date":"2025-10-27","close":24213.0684},{"date":"2025-10-28","close":24465.2871},{"date":"2025-10-29","close":24677.9434},{"date":"2025-10-30","close":24527.2207},{"date":"2025-10-31","close":24462.7656},{"date":"2025-11-03","close":24403.2695},{"date":"2025-11-04","close":24314.0254},{"date":"2025-11-05","close":24269.4043},{"date":"2025-11-06","close":24403.2695},{"date":"2025-11-07","close":24224.7832},{"date":"2025-11-10","close":24279.3203},{"date":"2025-11-11","close":24680.918},{"date":"2025-11-12","close":24799.9121},{"date":"2025-11-13","close":24799.9121},{"date":"2025-11-14","close":23991.7559},{"date":"2025-11-17","close":24199.9922},{"date":"2025-11-18","close":23803.3516},{"date":"2025-11-19","close":23629.8223},{"date":"2025-11-20","close":24269.4043},{"date":"2025-11-21","close":23421.584},{"date":"2025-11-24","close":23778.5605},{"date":"2025-11-25","close":24130.5781},{"date":"2025-11-26","close":24284.2793},{"date":"2025-11-27","close":24398.3105},{"date":"2025-11-28","close":24542.0938},{"date":"2025-12-01","close":24447.8926},{"date":"2025-12-02","close":24502.4297},{"date":"2025-12-03","close":24799.9121},{"date":"2025-12-04","close":24884.1973},{"date":"2025-12-05","close":24884.1973},{"date":"2025-12-08","close":24938.7324},{"date":"2025-12-09","close":24884.1973},{"date":"2025-12-10","close":24908.9863},{"date":"2025-12-11","close":24740.4141},{"date":"2025-12-12","close":24958.5645},{"date":"2025-12-15","close":24527.2207},{"date":"2025-12-16","close":24229.7402},{"date":"2025-12-17","close":24552.0098},{"date":"2025-12-18","close":24140.4941},{"date":"2025-12-19","close":24408.2285},{"date":"2025-12-22","close":24844.5332},{"date":"2025-12-23","close":24899.0703},{"date":"2025-12-24","close":24492.5137},{"date":"2025-12-26","close":24398.3125},{"date":"2025-12-29","close":24199.9902},{"date":"2025-12-30","close":24244.6133},{"date":"2026-01-02","close":24219.8242},{"date":"2026-01-05","close":24125.6211},{"date":"2026-01-06","close":24314.0254},{"date":"2026-01-07","close":24442.9336},{"date":"2026-01-08","close":24403.2695},{"date":"2026-01-09","close":24547.0527},{"date":"2026-01-12","close":24740.4141},{"date":"2026-01-13","close":25037.8926},{"date":"2026-01-14","close":25032.9355},{"date":"2026-01-15","close":24770.1621},{"date":"2026-01-16","close":24943.6914},{"date":"2026-01-19","close":24606.5469},{"date":"2026-01-20","close":24542.0957},{"date":"2026-01-21","close":24348.7324},{"date":"2026-01-22","close":24586.7148},{"date":"2026-01-23","close":24745.3711},{"date":"2026-01-26","close":24309.0664},{"date":"2026-01-27","close":24631.3379},{"date":"2026-01-28","close":24547.0508},{"date":"2026-01-29","close":24564.9512},{"date":"2026-01-30","close":24356.1406},{"date":"2026-02-02","close":24266.6504},{"date":"2026-02-03","close":24674.3262},{"date":"2026-02-04","close":24251.7363},{"date":"2026-02-05","close":24142.3594},{"date":"2026-02-06","close":23749.5977},{"date":"2026-02-09","close":24157.2734},{"date":"2026-02-10","close":24281.5664},{"date":"2026-02-11","close":24107.5566},{"date":"2026-02-12","close":23993.209},{"date":"2026-02-13","close":23486.0996},{"date":"2026-02-19","close":23804.2871},{"date":"2026-02-20","close":23764.5137},{"date":"2026-02-23","close":23565.6465},{"date":"2026-02-24","close":23595.4766},{"date":"2026-02-25","close":23580.5605},{"date":"2026-02-26","close":23779.4277},{"date":"2026-02-27","close":23694.9102},{"date":"2026-03-03","close":23933.5488},{"date":"2026-03-04","close":23868.918},{"date":"2026-03-05","close":24202.0195},{"date":"2026-03-06","close":24435.6875},{"date":"2026-03-09","close":23943.4922},{"date":"2026-03-10","close":24192.0762},{"date":"2026-03-11","close":24197.0469},{"date":"2026-03-12","close":24211.9629},{"date":"2026-03-13","close":24192.0762},{"date":"2026-03-16","close":24241.793},{"date":"2026-03-17","close":24187.1035},{"date":"2026-03-18","close":24440.6582},{"date":"2026-03-19","close":24157.2734},{"date":"2026-03-20","close":24117.5},{"date":"2026-03-23","close":23754.5703},{"date":"2026-03-24","close":23809.2578},{"date":"2026-03-25","close":23898.748},{"date":"2026-03-26","close":23953.4355},{"date":"2026-03-27","close":23660.1074},{"date":"2026-03-30","close":23202.7168},{"date":"2026-03-31","close":23381.6973},{"date":"2026-04-01","close":23759.543},{"date":"2026-04-02","close":23699.8828},{"date":"2026-04-03","close":23858.9746},{"date":"2026-04-06","close":23928.5781},{"date":"2026-04-07","close":23918.6348},{"date":"2026-04-08","close":24301.4531},{"date":"2026-04-09","close":24351.1699},{"date":"2026-04-10","close":24540.0918},{"date":"2026-04-13","close":24535.1211},{"date":"2026-04-14","close":24863.25},{"date":"2026-04-15","close":25146.6348},{"date":"2026-04-16","close":25623.9121},{"date":"2026-04-17","close":25758.1484},{"date":"2026-04-20","close":25862.5527},{"date":"2026-04-21","close":25902.3242},{"date":"2026-04-22","close":26006.7305},{"date":"2026-04-23","close":26265.2578},{"date":"2026-04-24","close":26399.4902},{"date":"2026-04-27","close":26563.5566},{"date":"2026-04-28","close":26508.8672},{"date":"2026-04-29","close":26516.8438},{"date":"2026-04-30","close":26561.7031},{"date":"2026-05-04","close":26860.7637},{"date":"2026-05-06","close":27124.9355},{"date":"2026-05-07","close":27473.8418},{"date":"2026-05-08","close":27887.5449},{"date":"2026-05-11","close":28445.793},{"date":"2026-05-12","close":28675.0742},{"date":"2026-05-13","close":28784.7305},{"date":"2026-05-14","close":29088.7773},{"date":"2026-05-15","close":28984.1055},{"date":"2026-05-18","close":28650.1523},{"date":"2026-05-19","close":28769.7773},{"date":"2026-05-20","close":28784.7305},{"date":"2026-05-21","close":29138.6211},{"date":"2026-05-22","close":29552.3242},{"date":"2026-05-26","close":29577.2461},{"date":"2026-05-27","close":29771.6367},{"date":"2026-05-28","close":29666.9648},{"date":"2026-05-29","close":30155.4316},{"date":"2026-06-01","close":30339.8535},{"date":"2026-06-02","close":30509.3223},{"date":"2026-06-04","close":30778.4785},{"date":"2026-06-05","close":30653.8691},{"date":"2026-06-08","close":29492.5117},{"date":"2026-06-09","close":29602.168},{"date":"2026-06-10","close":29178.4961},{"date":"2026-06-11","close":29038.9336},{"date":"2026-06-12","close":29552.3242},{"date":"2026-06-15","close":30190.3223},{"date":"2026-06-16","close":30509.3223},{"date":"2026-06-17","close":30180.3535},{"date":"2026-06-18","close":30329.8848},{"date":"2026-06-19","close":30504.3379},{"date":"2026-06-22","close":30913.0566},{"date":"2026-06-23","close":30280.041},{"date":"2026-06-24","close":30105.5879},{"date":"2026-06-25","close":30414.6191},{"date":"2026-06-26","close":29522.418},{"date":"2026-06-29","close":30010.8848},{"date":"2026-06-30","close":30594.0566},{"date":"2026-07-01","close":31002.7754},{"date":"2026-07-02","close":30524.2754},{"date":"2026-07-03","close":29971.0098},{"date":"2026-07-06","close":29926.1504},{"date":"2026-07-07","close":29741.7305},{"date":"2026-07-08","close":28884.418},{"date":"2026-07-09","close":29298.1211},{"date":"2026-07-10","close":29402.793},{"date":"2026-07-13","close":29278.1836},{"date":"2026-07-14","close":29058.8711},{"date":"2026-07-15","close":29333.0117},{"date":"2026-07-16","close":28904.3555},{"date":"2026-07-20","close":27967.2949},{"date":"2026-07-21","close":28206.5449},{"date":"2026-07-22","close":28311.2148},{"date":"2026-07-23","close":28071.9668},{"date":"2026-07-24","close":27513.7168},{"date":"2026-07-27","close":27738.0137},{"date":"2026-07-28","close":26845.8105},{"date":"2026-07-29","close":26467.0},{"date":"2026-07-30","close":25990.0},{"date":"2026-07-31","close":26875.0},{"date":"2026-08-03","close":26965.0},{"date":"2026-08-04","close":27445.0},{"date":"2026-08-05","close":28090.0},{"date":"2026-08-06","close":27695.0},{"date":"2026-08-07","close":27605.0},{"date":"2026-08-10","close":27960.0},{"date":"2026-08-11","close":27790.0},{"date":"2026-08-12","close":27725.0},{"date":"2026-08-13","close":27965.0},{"date":"2026-08-14","close":28185.0},{"date":"2026-08-18","close":27790.0},{"date":"2026-08-19","close":27170.0},{"date":"2026-08-20","close":27235.0},{"date":"2026-08-21","close":26875.0},{"date":"2026-08-24","close":26595.0},{"date":"2026-08-25","close":26765.0},{"date":"2026-08-26","close":26705.0},{"date":"2026-08-27","close":26855.0},{"date":"2026-08-28","close":26835.0},{"date":"2026-08-31","close":26695.0},{"date":"2026-09-01","close":26725.0},{"date":"2026-09-02","close":26235.0},{"date":"2026-09-03","close":26205.0},{"date":"2026-09-04","close":26470.0},{"date":"2026-09-07","close":26300.0},{"date":"2026-09-08","close":26315.0},{"date":"2026-09-09","close":26165.0},{"date":"2026-09-10","close":26095.0},{"date":"2026-09-11","close":26015.0},{"date":"2026-09-14","close":25870.0},{"date":"2026-09-15","close":26150.0},{"date":"2026-09-16","close":26300.0},{"date":"2026-09-17","close":26655.0},{"date":"2026-09-18","close":27090.0},{"date":"2026-09-21","close":27290.0},{"date":"2026-09-22","close":27420.0},{"date":"2026-09-23","close":27665.0},{"date":"2026-09-28","close":27395.0},{"date":"2026-09-29","close":27170.0},{"date":"2026-09-30","close":27180.0},{"date":"2026-10-01","close":27755.0},{"date":"2026-10-02","close":27385.0},{"date":"2026-10-06","close":27705.0},{"date":"2026-10-07","close":27710.0},{"date":"2026-10-08","close":27525.0},{"date":"2026-10-12","close":27355.0},{"date":"2026-10-13","close":27100.0},{"date":"2026-10-14","close":27075.0},{"date":"2026-10-15","close":26410.0},{"date":"2026-10-16","close":26410.0},{"date":"2026-10-19","close":26095.0},{"date":"2026-10-20","close":25905.0},{"date":"2026-10-21","close":26005.0},{"date":"2026-10-22","close":25725.0},{"date":"2026-10-23","close":25430.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":480608.0,"foreign_net":-82746.0,"institution_net":-397862.0},{"date":"2026-10-21","retail_net":424148.0,"foreign_net":-20584.0,"institution_net":-403564.0},{"date":"2026-10-20","retail_net":18990.0,"foreign_net":-110178.0,"institution_net":91188.0},{"date":"2026-10-19","retail_net":656285.0,"foreign_net":-117738.0,"institution_net":-538547.0},{"date":"2026-10-16","retail_net":480878.0,"foreign_net":203784.0,"institution_net":-684662.0},{"date":"2026-10-15","retail_net":144921.0,"foreign_net":-42126.0,"institution_net":-102795.0},{"date":"2026-10-14","retail_net":168043.0,"foreign_net":-128788.0,"institution_net":-39255.0},{"date":"2026-10-13","retail_net":-63916.0,"foreign_net":373847.0,"institution_net":-309931.0},{"date":"2026-10-12","retail_net":388873.0,"foreign_net":-308596.0,"institution_net":-80277.0},{"date":"2026-10-08","retail_net":437900.0,"foreign_net":-244525.0,"institution_net":-193375.0},{"date":"2026-10-07","retail_net":439730.0,"foreign_net":214398.0,"institution_net":-654128.0},{"date":"2026-10-06","retail_net":401648.0,"foreign_net":-11564.0,"institution_net":-390084.0},{"date":"2026-10-02","retail_net":796878.0,"foreign_net":-567508.0,"institution_net":-229370.0},{"date":"2026-10-01","retail_net":434102.0,"foreign_net":171393.0,"institution_net":-605495.0},{"date":"2026-09-30","retail_net":394591.0,"foreign_net":-59005.0,"institution_net":-335586.0},{"date":"2026-09-29","retail_net":469945.0,"foreign_net":379299.0,"institution_net":-849244.0},{"date":"2026-09-28","retail_net":805927.0,"foreign_net":-177948.0,"institution_net":-627979.0},{"date":"2026-09-23","retail_net":539185.0,"foreign_net":293753.0,"institution_net":-832938.0},{"date":"2026-09-22","retail_net":607254.0,"foreign_net":-433971.0,"institution_net":-173283.0},{"date":"2026-09-21","retail_net":690288.0,"foreign_net":-118724.0,"institution_net":-571564.0},{"date":"2026-09-18","retail_net":610135.0,"foreign_net":29655.0,"institution_net":-639790.0},{"date":"2026-09-17","retail_net":372744.0,"foreign_net":-51014.0,"institution_net":-321730.0},{"date":"2026-09-16","retail_net":349997.0,"foreign_net":420460.0,"institution_net":-770457.0},{"date":"2026-09-15","retail_net":257465.0,"foreign_net":123007.0,"institution_net":-380472.0},{"date":"2026-09-14","retail_net":392166.0,"foreign_net":-233789.0,"institution_net":-158377.0},{"date":"2026-09-11","retail_net":493443.0,"foreign_net":151782.0,"institution_net":-645225.0},{"date":"2026-09-10","retail_net":371937.0,"foreign_net":49163.0,"institution_net":-421100.0},{"date":"2026-09-09","retail_net":391309.0,"foreign_net":-162937.0,"institution_net":-228372.0},{"date":"2026-09-08","retail_net":131734.0,"foreign_net":-47009.0,"institution_net":-84725.0},{"date":"2026-09-07","retail_net":802566.0,"foreign_net":20202.0,"institution_net":-822768.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":480608.0,"foreign_net":-82746.0,"institution_net":-397862.0},"d3":{"retail_net":923746.0,"foreign_net":-213508.0,"institution_net":-710238.0},"d7":{"retail_net":2373873.0,"foreign_net":-298376.0,"institution_net":-2075497.0},"d14":{"retail_net":5209088.0,"foreign_net":-670931.0,"institution_net":-4538157.0},"d30":{"retail_net":12889774.0,"foreign_net":-488007.0,"institution_net":-12401767.0}},"analysis":"최근 5일 외국인 순매수 -12.75만, 기관 순매수 -193.34만. 30일 누적: 외국인 -48.80만, 기관 -1240.18만.","foreign_flow":-127462.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1933447.0},"insider_trades":[],"price_analysis":{"current":25475.0,"low_30d":25290.0,"support":25544.0,"high_30d":27830.0,"change_1d":-1.0,"change_7d":-2.4,"change_30d":-3.2,"resistance":27576.0,"position_in_range":7.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국나스닥100","phase":"above-fold","symbol_resolved":true}