{"status":"ok","report":{"etf":{"aum":3919300000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"NVIDIA CORP","ticker":"","weight":null},{"name":"APPLE INC","ticker":"","weight":null},{"name":"ALPHABET INC-CL A","ticker":"","weight":null},{"name":"AMAZON.COM INC","ticker":"","weight":null},{"name":"MICROSOFT CORP","ticker":"","weight":null},{"name":"BROADCOM INC","ticker":"","weight":null},{"name":"TESLA INC","ticker":"","weight":null},{"name":"META PLATFORMS INC-CLASS A","ticker":"","weight":null},{"name":"ADVANCED MICRO DEVICES","ticker":"","weight":null},{"name":"MICRON TECHNOLOGY INC","ticker":"","weight":null}],"base_index":"Indxx US Tech Top 10 Index","aum_display":"3조 9,193억","expense_ratio":0.49,"dividend_yield":null,"holdings_count":10,"tracking_error":0.11},"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":"2026-10-23T09:34:43.876439+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":36.3,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.2,"direction":"higher_better","percentile":45}],"summary":"RSI 36","percentile":37}},"is_etf":true,"signals":[],"summary":"TIGER 미국테크TOP10 INDXX(381170)은(는) Indxx US Tech Top 10 Index를 추종하는 ETF입니다, 순자산 3조 9,193억. 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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.25%","value_pct":0.25},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.2472},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-166.48050576871174,"grade":"D","trend":"하락","atr_14":406.42857142857144,"rsi_14":36.33049817739976,"sma_20":31335.25,"sma_60":31006.333333333332,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-166.48)가 시그널선(13.58)을 하회합니다(데드크로스). SMA20 31335, SMA60 31006 — 혼조세입니다. 볼린저밴드 30182~32489 (현재 위치 -25%).","bb_lower":30181.683898729683,"bb_upper":32488.816101270317,"macd_signal":13.581342643376864},"change_pct":-1.66,"chart_data":[{"date":"2024-10-23","open":21900,"high":22000,"low":21870,"close":21905,"volume":2936655},{"date":"2024-10-24","open":21721,"high":21721,"low":21621,"close":21706,"volume":1197929},{"date":"2024-10-25","open":21746,"high":21890,"low":21721,"close":21885,"volume":1278035},{"date":"2024-10-28","open":22145,"high":22249,"low":22095,"close":22165,"volume":2216603},{"date":"2024-10-29","open":22155,"high":22155,"low":21935,"close":22150,"volume":1035624},{"date":"2024-10-30","open":22435,"high":22490,"low":22380,"close":22430,"volume":3310429},{"date":"2024-10-31","open":22001,"high":22001,"low":21802,"close":21841,"volume":1329737},{"date":"2024-11-01","open":21436,"high":21531,"low":21317,"close":21516,"volume":1692860},{"date":"2024-11-04","open":21526,"high":21581,"low":21387,"close":21561,"volume":1339592},{"date":"2024-11-05","open":21373,"high":21472,"low":21313,"close":21472,"volume":1450053},{"date":"2024-11-06","open":21656,"high":22359,"low":21636,"close":22304,"volume":4240018},{"date":"2024-11-07","open":22619,"high":22668,"low":22519,"close":22589,"volume":4248335},{"date":"2024-11-08","open":22733,"high":22903,"low":22733,"close":22838,"volume":4668645},{"date":"2024-11-11","open":23033,"high":23102,"low":22953,"close":23038,"volume":2997728},{"date":"2024-11-12","open":22973,"high":23052,"low":22903,"close":23048,"volume":2333211},{"date":"2024-11-13","open":23142,"high":23217,"low":23062,"close":23102,"volume":2788236},{"date":"2024-11-14","open":23097,"high":23202,"low":23057,"close":23067,"volume":1567173},{"date":"2024-11-15","open":23023,"high":23062,"low":22748,"close":22763,"volume":1824802},{"date":"2024-11-18","open":22449,"high":22554,"low":22364,"close":22554,"volume":1945376},{"date":"2024-11-19","open":22484,"high":22484,"low":22369,"close":22464,"volume":1281329},{"date":"2024-11-20","open":22768,"high":22878,"low":22748,"close":22878,"volume":1752825},{"date":"2024-11-21","open":22809,"high":22809,"low":22600,"close":22649,"volume":1769445},{"date":"2024-11-22","open":22569,"high":22629,"low":22519,"close":22629,"volume":1529612},{"date":"2024-11-25","open":22643,"high":22708,"low":22554,"close":22708,"volume":3019533},{"date":"2024-11-26","open":22449,"high":22529,"low":22359,"close":22429,"volume":2157784},{"date":"2024-11-27","open":22619,"high":22693,"low":22599,"close":22634,"volume":1714748},{"date":"2024-11-28","open":22444,"high":22514,"low":22384,"close":22509,"volume":1207594},{"date":"2024-11-29","open":22504,"high":22619,"low":22474,"close":22564,"volume":1350876},{"date":"2024-12-02","open":22648,"high":22813,"low":22648,"close":22778,"volume":1231394},{"date":"2024-12-03","open":23152,"high":23207,"low":23102,"close":23202,"volume":1773577},{"date":"2024-12-04","open":23576,"high":23611,"low":23427,"close":23496,"volume":4115307},{"date":"2024-12-05","open":23846,"high":23885,"low":23806,"close":23831,"volume":4361250},{"date":"2024-12-06","open":23975,"high":24145,"low":23910,"close":24015,"volume":2520871},{"date":"2024-12-09","open":24344,"high":24609,"low":24344,"close":24584,"volume":2550392},{"date":"2024-12-10","open":24374,"high":24419,"low":24319,"close":24329,"volume":2774822},{"date":"2024-12-11","open":24494,"high":24549,"low":24459,"close":24539,"volume":2827306},{"date":"2024-12-12","open":24983,"high":25147,"low":24973,"close":25132,"volume":2100138},{"date":"2024-12-13","open":25042,"high":25121,"low":25017,"close":25102,"volume":1413869},{"date":"2024-12-16","open":25093,"high":25232,"low":24998,"close":25152,"volume":1547107},{"date":"2024-12-17","open":25551,"high":25661,"low":25507,"close":25636,"volume":2169261},{"date":"2024-12-18","open":25541,"high":25616,"low":25536,"close":25596,"volume":1815020},{"date":"2024-12-19","open":24843,"high":25058,"low":24843,"close":24978,"volume":4844503},{"date":"2024-12-20","open":24913,"high":24993,"low":24753,"close":24833,"volume":2442551},{"date":"2024-12-23","open":25267,"high":25586,"low":25237,"close":25586,"volume":1707991},{"date":"2024-12-24","open":25636,"high":25666,"low":25507,"close":25656,"volume":1688703},{"date":"2024-12-26","open":26130,"high":26309,"low":26070,"close":26264,"volume":2355882},{"date":"2024-12-27","open":26215,"high":26489,"low":26110,"close":26110,"volume":2800363},{"date":"2024-12-30","open":25960,"high":25960,"low":25721,"close":25821,"volume":1398074},{"date":"2025-01-02","open":25277,"high":25447,"low":25237,"close":25447,"volume":3020540},{"date":"2025-01-03","open":25332,"high":25332,"low":25058,"close":25272,"volume":5562295},{"date":"2025-01-06","open":25631,"high":25721,"low":25556,"close":25681,"volume":2407216},{"date":"2025-01-07","open":25871,"high":25985,"low":25581,"close":25671,"volume":2238415},{"date":"2025-01-08","open":25252,"high":25387,"low":25108,"close":25337,"volume":3013195},{"date":"2025-01-09","open":25177,"high":25182,"low":25063,"close":25157,"volume":1780381},{"date":"2025-01-10","open":25108,"high":25147,"low":24913,"close":25127,"volume":3487311},{"date":"2025-01-13","open":24953,"high":25008,"low":24733,"close":24803,"volume":4486291},{"date":"2025-01-14","open":24843,"high":24878,"low":24748,"close":24878,"volume":7938370},{"date":"2025-01-15","open":24664,"high":24674,"low":24429,"close":24464,"volume":5358466},{"date":"2025-01-16","open":25103,"high":25217,"low":24983,"close":25217,"volume":6408028},{"date":"2025-01-17","open":24738,"high":24773,"low":24599,"close":24758,"volume":4459870},{"date":"2025-01-20","open":25043,"high":25083,"low":24898,"close":24978,"volume":3160164},{"date":"2025-01-21","open":24968,"high":24968,"low":24599,"close":24858,"volume":4961927},{"date":"2025-01-22","open":24953,"high":25043,"low":24838,"close":25038,"volume":4584185},{"date":"2025-01-23","open":25237,"high":25257,"low":25182,"close":25207,"volume":1566807},{"date":"2025-01-24","open":25252,"high":25322,"low":25137,"close":25202,"volume":5396087},{"date":"2025-01-31","open":24717,"high":25151,"low":24717,"close":25102,"volume":2607206},{"date":"2025-02-03","open":24429,"high":24703,"low":24200,"close":24309,"volume":3525865},{"date":"2025-02-04","open":24694,"high":24748,"low":24444,"close":24554,"volume":7659547},{"date":"2025-02-05","open":24579,"high":24669,"low":24424,"close":24424,"volume":3554183},{"date":"2025-02-06","open":24584,"high":24748,"low":24574,"close":24728,"volume":4438265},{"date":"2025-02-07","open":24733,"high":24803,"low":24699,"close":24738,"volume":1425039},{"date":"2025-02-10","open":24669,"high":24679,"low":24569,"close":24594,"volume":1813184},{"date":"2025-02-11","open":24683,"high":24732,"low":24648,"close":24668,"volume":4231729},{"date":"2025-02-12","open":24659,"high":24788,"low":24659,"close":24718,"volume":1833145},{"date":"2025-02-13","open":24753,"high":24828,"low":24708,"close":24728,"volume":1996233},{"date":"2025-02-14","open":24888,"high":24998,"low":24883,"close":24978,"volume":1975870},{"date":"2025-02-17","open":25043,"high":25142,"low":25043,"close":25137,"volume":3731494},{"date":"2025-02-18","open":25137,"high":25217,"low":25073,"close":25177,"volume":4799513},{"date":"2025-02-19","open":24993,"high":24993,"low":24883,"close":24883,"volume":3322185},{"date":"2025-02-20","open":24903,"high":24953,"low":24818,"close":24848,"volume":3205716},{"date":"2025-02-21","open":24793,"high":24808,"low":24713,"close":24783,"volume":1763837},{"date":"2025-02-24","open":24329,"high":24418,"low":24160,"close":24255,"volume":2921089},{"date":"2025-02-25","open":24115,"high":24150,"low":23771,"close":23821,"volume":2011900},{"date":"2025-02-26","open":23576,"high":23621,"low":23457,"close":23621,"volume":1504471},{"date":"2025-02-27","open":23621,"high":23811,"low":23481,"close":23811,"volume":2686232},{"date":"2025-02-28","open":23237,"high":23242,"low":23033,"close":23237,"volume":4890419},{"date":"2025-03-04","open":22968,"high":22968,"low":22743,"close":22923,"volume":3253316},{"date":"2025-03-05","open":22923,"high":23292,"low":22823,"close":22918,"volume":5508775},{"date":"2025-03-06","open":22843,"high":22878,"low":22733,"close":22823,"volume":1363964},{"date":"2025-03-07","open":22658,"high":22658,"low":22364,"close":22419,"volume":2325500},{"date":"2025-03-10","open":22349,"high":22499,"low":22170,"close":22404,"volume":3108238},{"date":"2025-03-11","open":21511,"high":21596,"low":21157,"close":21596,"volume":10230220},{"date":"2025-03-12","open":21596,"high":21816,"low":21551,"close":21571,"volume":2526381},{"date":"2025-03-13","open":21995,"high":22010,"low":21716,"close":21746,"volume":4382117},{"date":"2025-03-14","open":21571,"high":21756,"low":21571,"close":21666,"volume":2009665},{"date":"2025-03-17","open":21895,"high":21895,"low":21776,"close":21786,"volume":1405490},{"date":"2025-03-18","open":21806,"high":21806,"low":21676,"close":21796,"volume":1090157},{"date":"2025-03-19","open":21392,"high":21521,"low":21382,"close":21481,"volume":2299953},{"date":"2025-03-20","open":21870,"high":22095,"low":21870,"close":22050,"volume":1902993},{"date":"2025-03-21","open":21956,"high":22006,"low":21821,"close":21836,"volume":813776},{"date":"2025-03-24","open":22195,"high":22404,"low":22195,"close":22404,"volume":1209012},{"date":"2025-03-25","open":22808,"high":22808,"low":22658,"close":22728,"volume":1250950},{"date":"2025-03-26","open":22858,"high":22943,"low":22838,"close":22863,"volume":1112671},{"date":"2025-03-27","open":22211,"high":22260,"low":22156,"close":22230,"volume":888639},{"date":"2025-03-28","open":22055,"high":22130,"low":22030,"close":22125,"volume":576099},{"date":"2025-03-31","open":21237,"high":21237,"low":21072,"close":21142,"volume":1571794},{"date":"2025-04-01","open":21342,"high":21397,"low":21252,"close":21337,"volume":2524496},{"date":"2025-04-02","open":21696,"high":21766,"low":21531,"close":21596,"volume":1445479},{"date":"2025-04-03","open":20773,"high":20993,"low":20374,"close":20888,"volume":2616278},{"date":"2025-04-04","open":20259,"high":20259,"low":19691,"close":19880,"volume":1778522},{"date":"2025-04-07","open":18035,"high":18543,"low":17905,"close":18005,"volume":5737570},{"date":"2025-04-08","open":19476,"high":19671,"low":19441,"close":19531,"volume":1696963},{"date":"2025-04-09","open":18803,"high":19027,"low":18514,"close":18798,"volume":5155535},{"date":"2025-04-10","open":21347,"high":21791,"low":20908,"close":21107,"volume":2596654},{"date":"2025-04-11","open":20250,"high":20654,"low":19757,"close":20644,"volume":3051112},{"date":"2025-04-14","open":20648,"high":20948,"low":20648,"close":20878,"volume":2935282},{"date":"2025-04-15","open":20344,"high":20429,"low":20249,"close":20384,"volume":1356188},{"date":"2025-04-16","open":20086,"high":20086,"low":19722,"close":19831,"volume":1086058},{"date":"2025-04-17","open":19416,"high":19751,"low":19416,"close":19751,"volume":1362125},{"date":"2025-04-18","open":19471,"high":19511,"low":19292,"close":19511,"volume":517764},{"date":"2025-04-21","open":19307,"high":19337,"low":19082,"close":19132,"volume":1455078},{"date":"2025-04-22","open":18853,"high":19032,"low":18853,"close":18923,"volume":1450865},{"date":"2025-04-23","open":19835,"high":20199,"low":19805,"close":19900,"volume":1885141},{"date":"2025-04-24","open":20150,"high":20150,"low":19960,"close":20075,"volume":1110878},{"date":"2025-04-25","open":20849,"high":21073,"low":20799,"close":21043,"volume":2862923},{"date":"2025-04-28","open":21277,"high":21277,"low":21037,"close":21197,"volume":1003684},{"date":"2025-04-29","open":21167,"high":21277,"low":21127,"close":21172,"volume":832872},{"date":"2025-04-30","open":21167,"high":21167,"low":20843,"close":20893,"volume":835712},{"date":"2025-05-02","open":21352,"high":21791,"low":21287,"close":21287,"volume":1762059},{"date":"2025-05-07","open":21262,"high":21322,"low":21032,"close":21232,"volume":1625619},{"date":"2025-05-08","open":21017,"high":21337,"low":20988,"close":21282,"volume":1264944},{"date":"2025-05-09","open":21372,"high":21541,"low":21267,"close":21352,"volume":1060312},{"date":"2025-05-12","open":21596,"high":21920,"low":21571,"close":21920,"volume":2636096},{"date":"2025-05-13","open":22559,"high":22624,"low":22424,"close":22524,"volume":1934094},{"date":"2025-05-14","open":23147,"high":23277,"low":23018,"close":23272,"volume":2441434},{"date":"2025-05-15","open":23287,"high":23362,"low":23003,"close":23003,"volume":3044565},{"date":"2025-05-16","open":23013,"high":23028,"low":22798,"close":22853,"volume":1573270},{"date":"2025-05-19","open":22848,"high":22848,"low":22549,"close":22614,"volume":2513841},{"date":"2025-05-20","open":22983,"high":23038,"low":22798,"close":22853,"volume":1528294},{"date":"2025-05-21","open":22839,"high":22839,"low":22600,"close":22649,"volume":700631},{"date":"2025-05-22","open":22319,"high":22454,"low":22274,"close":22434,"volume":801721},{"date":"2025-05-23","open":22579,"high":22604,"low":22339,"close":22369,"volume":866064},{"date":"2025-05-26","open":22270,"high":22360,"low":22181,"close":22250,"volume":1027308},{"date":"2025-05-27","open":22264,"high":22394,"low":22244,"close":22394,"volume":1120424},{"date":"2025-05-28","open":22763,"high":22818,"low":22678,"close":22768,"volume":1240551},{"date":"2025-05-29","open":23147,"high":23466,"low":23147,"close":23257,"volume":1396695},{"date":"2025-05-30","open":22758,"high":22883,"low":22614,"close":22853,"volume":1722730},{"date":"2025-06-02","open":22788,"high":22788,"low":22444,"close":22494,"volume":610531},{"date":"2025-06-04","open":23018,"high":23092,"low":22948,"close":22953,"volume":924619},{"date":"2025-06-05","open":22923,"high":22973,"low":22808,"close":22848,"volume":620293},{"date":"2025-06-09","open":22863,"high":22998,"low":22838,"close":22868,"volume":1074114},{"date":"2025-06-10","open":22943,"high":23212,"low":22943,"close":23142,"volume":734203},{"date":"2025-06-11","open":23282,"high":23392,"low":23222,"close":23392,"volume":1065366},{"date":"2025-06-12","open":23242,"high":23242,"low":22918,"close":23013,"volume":948698},{"date":"2025-06-13","open":22923,"high":22983,"low":22743,"close":22923,"volume":1763067},{"date":"2025-06-16","open":23013,"high":23092,"low":22968,"close":23072,"volume":1533433},{"date":"2025-06-17","open":23077,"high":23217,"low":23028,"close":23217,"volume":919414},{"date":"2025-06-18","open":23237,"high":23377,"low":23232,"close":23267,"volume":1075510},{"date":"2025-06-19","open":23297,"high":23397,"low":23232,"close":23282,"volume":1101303},{"date":"2025-06-20","open":23287,"high":23317,"low":23177,"close":23202,"volume":3584295},{"date":"2025-06-23","open":23077,"high":23247,"low":23033,"close":23242,"volume":9069916},{"date":"2025-06-24","open":23541,"high":23566,"low":23412,"close":23496,"volume":7850537},{"date":"2025-06-25","open":23486,"high":23586,"low":23412,"close":23546,"volume":4479827},{"date":"2025-06-26","open":23616,"high":23756,"low":23603,"close":23741,"volume":3401602},{"date":"2025-06-27","open":23866,"high":23985,"low":23866,"close":23985,"volume":7463329},{"date":"2025-06-30","open":24260,"high":24294,"low":24100,"close":24170,"volume":2721223},{"date":"2025-07-01","open":24100,"high":24165,"low":24025,"close":24105,"volume":826558},{"date":"2025-07-02","open":23866,"high":24010,"low":23841,"close":24000,"volume":1865801},{"date":"2025-07-03","open":24110,"high":24265,"low":24080,"close":24230,"volume":2334684},{"date":"2025-07-04","open":24464,"high":24529,"low":24364,"close":24409,"volume":1551829},{"date":"2025-07-07","open":24409,"high":24474,"low":24334,"close":24419,"volume":1533258},{"date":"2025-07-08","open":24424,"high":24449,"low":24364,"close":24439,"volume":872572},{"date":"2025-07-09","open":24374,"high":24449,"low":24374,"close":24429,"volume":1385123},{"date":"2025-07-10","open":24718,"high":24718,"low":24619,"close":24619,"volume":2644242},{"date":"2025-07-11","open":24758,"high":24788,"low":24624,"close":24758,"volume":3034441},{"date":"2025-07-14","open":24778,"high":24893,"low":24773,"close":24868,"volume":1751174},{"date":"2025-07-15","open":24943,"high":25222,"low":24943,"close":25137,"volume":2541041},{"date":"2025-07-16","open":25207,"high":25302,"low":25187,"close":25197,"volume":2315906},{"date":"2025-07-17","open":25276,"high":25501,"low":25276,"close":25501,"volume":2376028},{"date":"2025-07-18","open":25596,"high":25691,"low":25551,"close":25646,"volume":1843508},{"date":"2025-07-21","open":25646,"high":25696,"low":25561,"close":25561,"volume":1788964},{"date":"2025-07-22","open":25611,"high":25696,"low":25611,"close":25646,"volume":2391922},{"date":"2025-07-23","open":25461,"high":25476,"low":25322,"close":25461,"volume":2169214},{"date":"2025-07-24","open":25497,"high":25536,"low":25332,"close":25382,"volume":3078832},{"date":"2025-07-25","open":25517,"high":25686,"low":25507,"close":25651,"volume":5726998},{"date":"2025-07-28","open":25850,"high":25910,"low":25790,"close":25890,"volume":2728008},{"date":"2025-07-29","open":26055,"high":26165,"low":26025,"close":26140,"volume":6318319},{"date":"2025-07-30","open":25989,"high":25989,"low":25770,"close":25890,"volume":3485866},{"date":"2025-07-31","open":26743,"high":27032,"low":26738,"close":26753,"volume":4321285},{"date":"2025-08-01","open":26129,"high":26393,"low":26129,"close":26314,"volume":2526574},{"date":"2025-08-04","open":25586,"high":25621,"low":25507,"close":25621,"volume":3270226},{"date":"2025-08-05","open":26120,"high":26190,"low":25901,"close":26175,"volume":1626665},{"date":"2025-08-06","open":25761,"high":26025,"low":25761,"close":26010,"volume":1468376},{"date":"2025-08-07","open":26393,"high":26478,"low":26174,"close":26304,"volume":1655752},{"date":"2025-08-08","open":26399,"high":26579,"low":26384,"close":26554,"volume":1680362},{"date":"2025-08-11","open":26853,"high":26918,"low":26838,"close":26838,"volume":2934008},{"date":"2025-08-12","open":26823,"high":26903,"low":26754,"close":26803,"volume":4182480},{"date":"2025-08-13","open":27028,"high":27093,"low":26988,"close":26998,"volume":3699860},{"date":"2025-08-14","open":26853,"high":26958,"low":26798,"close":26958,"volume":2373394},{"date":"2025-08-18","open":26978,"high":27113,"low":26968,"close":26968,"volume":3134700},{"date":"2025-08-19","open":26963,"high":27008,"low":26923,"close":26978,"volume":2696618},{"date":"2025-08-20","open":26539,"high":26604,"low":26454,"close":26534,"volume":5190517},{"date":"2025-08-21","open":26394,"high":26469,"low":26345,"close":26469,"volume":4534075},{"date":"2025-08-22","open":26429,"high":26429,"low":26135,"close":26150,"volume":3625779},{"date":"2025-08-25","open":26614,"high":26699,"low":26584,"close":26614,"volume":1032588},{"date":"2025-08-26","open":26744,"high":26813,"low":26549,"close":26808,"volume":2089632},{"date":"2025-08-27","open":26968,"high":27038,"low":26953,"close":27038,"volume":1727887},{"date":"2025-08-28","open":26772,"high":26772,"low":26683,"close":26743,"volume":1975894},{"date":"2025-08-29","open":26913,"high":27028,"low":26913,"close":27013,"volume":2409625},{"date":"2025-09-01","open":26903,"high":26903,"low":26629,"close":26639,"volume":1794288},{"date":"2025-09-02","open":26674,"high":26754,"low":26579,"close":26614,"volume":915904},{"date":"2025-09-03","open":26757,"high":26792,"low":26683,"close":26728,"volume":2588313},{"date":"2025-09-04","open":26913,"high":27088,"low":26913,"close":27018,"volume":1942409},{"date":"2025-09-05","open":27392,"high":27422,"low":27322,"close":27387,"volume":2459492},{"date":"2025-09-08","open":27337,"high":27357,"low":27232,"close":27297,"volume":4656678},{"date":"2025-09-09","open":27297,"high":27382,"low":27242,"close":27382,"volume":3297999},{"date":"2025-09-10","open":27511,"high":27561,"low":27496,"close":27536,"volume":3660560},{"date":"2025-09-11","open":27557,"high":27681,"low":27552,"close":27681,"volume":3114868},{"date":"2025-09-12","open":27711,"high":27721,"low":27626,"close":27671,"volume":2333101},{"date":"2025-09-15","open":27860,"high":27985,"low":27860,"close":27975,"volume":2726151},{"date":"2025-09-16","open":28225,"high":28265,"low":28155,"close":28170,"volume":2745279},{"date":"2025-09-17","open":28070,"high":28145,"low":28035,"close":28095,"volume":1995594},{"date":"2025-09-18","open":28005,"high":28245,"low":28005,"close":28235,"volume":2250765},{"date":"2025-09-19","open":28234,"high":28369,"low":28229,"close":28329,"volume":2856273},{"date":"2025-09-22","open":28659,"high":28709,"low":28544,"close":28554,"volume":3153192},{"date":"2025-09-23","open":28789,"high":28913,"low":28789,"close":28873,"volume":2614486},{"date":"2025-09-24","open":28459,"high":28574,"low":28429,"close":28574,"volume":2786159},{"date":"2025-09-25","open":28574,"high":28584,"low":28509,"close":28524,"volume":6487906},{"date":"2025-09-26","open":28573,"high":28688,"low":28533,"close":28673,"volume":5741602},{"date":"2025-09-29","open":28729,"high":28729,"low":28594,"close":28609,"volume":3065321},{"date":"2025-09-30","open":28549,"high":28679,"low":28529,"close":28639,"volume":2788321},{"date":"2025-10-01","open":28729,"high":28754,"low":28584,"close":28599,"volume":1804038},{"date":"2025-10-02","open":28833,"high":28928,"low":28833,"close":28883,"volume":2336313},{"date":"2025-10-10","open":29322,"high":29582,"low":29322,"close":29452,"volume":2075478},{"date":"2025-10-13","open":28913,"high":29158,"low":28828,"close":29023,"volume":2224067},{"date":"2025-10-14","open":29187,"high":29371,"low":28972,"close":29082,"volume":1965151},{"date":"2025-10-15","open":28968,"high":29003,"low":28818,"close":28958,"volume":2551680},{"date":"2025-10-16","open":28928,"high":28968,"low":28818,"close":28963,"volume":5858614},{"date":"2025-10-17","open":28649,"high":28779,"low":28564,"close":28599,"volume":4069013},{"date":"2025-10-20","open":29057,"high":29182,"low":29042,"close":29182,"volume":1638150},{"date":"2025-10-21","open":29461,"high":29586,"low":29436,"close":29566,"volume":1258049},{"date":"2025-10-22","open":29551,"high":29611,"low":29441,"close":29606,"volume":1115130},{"date":"2025-10-23","open":29326,"high":29591,"low":29266,"close":29541,"volume":1280958},{"date":"2025-10-24","open":29671,"high":29816,"low":29651,"close":29796,"volume":2067885},{"date":"2025-10-27","open":30214,"high":30394,"low":30214,"close":30364,"volume":2756995},{"date":"2025-10-28","open":30633,"high":30793,"low":30633,"close":30733,"volume":3757688},{"date":"2025-10-29","open":31153,"high":31432,"low":31103,"close":31387,"volume":2825119},{"date":"2025-10-30","open":31377,"high":31482,"low":31153,"close":31327,"volume":4927167},{"date":"2025-10-31","open":31452,"high":31522,"low":31387,"close":31387,"volume":2576561},{"date":"2025-11-03","open":31088,"high":31198,"low":30963,"close":30993,"volume":2373636,"rsi_14":74.33,"sma_20":29705.35,"sma_60":28071.57,"sma_120":25944.19},{"date":"2025-11-04","open":31077,"high":31291,"low":30843,"close":30868,"volume":2343307,"rsi_14":74.34,"sma_20":29816.85,"sma_60":28159.03,"sma_120":26024.08},{"date":"2025-11-05","open":30669,"high":30903,"low":30375,"close":30903,"volume":4841317,"rsi_14":74.53,"sma_20":29932.05,"sma_60":28237.83,"sma_120":26103.67},{"date":"2025-11-06","open":30928,"high":31108,"low":30849,"close":31053,"volume":2195522,"rsi_14":82.81,"sma_20":30040.55,"sma_60":28321.88,"sma_120":26179.78},{"date":"2025-11-07","open":30628,"high":30783,"low":30513,"close":30773,"volume":2014929,"rsi_14":73.16,"sma_20":30106.65,"sma_60":28396.37,"sma_120":26248.53},{"date":"2025-11-10","open":30759,"high":31018,"low":30629,"close":30923,"volume":2507233,"rsi_14":71.19,"sma_20":30201.65,"sma_60":28469.18,"sma_120":26312.29},{"date":"2025-11-11","open":31407,"high":31582,"low":31287,"close":31387,"volume":2374433,"rsi_14":74.56,"sma_20":30316.85,"sma_60":28545.0,"sma_120":26382.16},{"date":"2025-11-12","open":31351,"high":31691,"low":31326,"close":31641,"volume":3010644,"rsi_14":77.53,"sma_20":30451.05,"sma_60":28625.65,"sma_120":26455.4},{"date":"2025-11-13","open":31317,"high":31502,"low":31238,"close":31407,"volume":1629695,"rsi_14":71.23,"sma_20":30573.25,"sma_60":28699.13,"sma_120":26528.67},{"date":"2025-11-14","open":30713,"high":30738,"low":30074,"close":30284,"volume":2675583,"rsi_14":49.08,"sma_20":30657.55,"sma_60":28754.58,"sma_120":26590.61},{"date":"2025-11-17","open":30578,"high":30887,"low":30284,"close":30823,"volume":1924572,"rsi_14":51.0,"sma_20":30739.6,"sma_60":28818.85,"sma_120":26658.74},{"date":"2025-11-18","open":30474,"high":30794,"low":30070,"close":30195,"volume":1771073,"rsi_14":36.74,"sma_20":30771.0,"sma_60":28872.47,"sma_120":26723.42},{"date":"2025-11-19","open":29915,"high":30114,"low":29805,"close":29935,"volume":3871552,"rsi_14":35.18,"sma_20":30787.45,"sma_60":28929.17,"sma_120":26786.47},{"date":"2025-11-20","open":30998,"high":31168,"low":30943,"close":31043,"volume":2044999,"rsi_14":47.0,"sma_20":30862.5,"sma_60":29005.4,"sma_120":26859.76},{"date":"2025-11-21","open":29800,"high":30020,"low":29765,"close":29905,"volume":2793243,"rsi_14":41.62,"sma_20":30868.0,"sma_60":29068.0,"sma_120":26922.36},{"date":"2025-11-24","open":30254,"high":30473,"low":30164,"close":30429,"volume":2952827,"rsi_14":46.81,"sma_20":30871.25,"sma_60":29131.6,"sma_120":26986.21},{"date":"2025-11-25","open":31267,"high":31267,"low":31037,"close":31092,"volume":1570293,"rsi_14":51.26,"sma_20":30889.2,"sma_60":29203.02,"sma_120":27051.51},{"date":"2025-11-26","open":31082,"high":31272,"low":30912,"close":31247,"volume":2774979,"rsi_14":51.3,"sma_20":30882.25,"sma_60":29273.18,"sma_120":27121.47},{"date":"2025-11-27","open":31367,"high":31427,"low":31247,"close":31312,"volume":607657,"rsi_14":54.17,"sma_20":30885.35,"sma_60":29350.6,"sma_120":27195.59},{"date":"2025-11-28","open":31322,"high":31546,"low":31272,"close":31546,"volume":1004693,"rsi_14":54.7,"sma_20":30897.2,"sma_60":29427.45,"sma_120":27267.85},{"date":"2025-12-01","open":31501,"high":31521,"low":31077,"close":31192,"volume":2227702,"rsi_14":49.2,"sma_20":30911.0,"sma_60":29504.62,"sma_120":27338.03},{"date":"2025-12-02","open":31457,"high":31566,"low":31357,"close":31357,"volume":1601415,"rsi_14":48.57,"sma_20":30939.25,"sma_60":29584.95,"sma_120":27409.41},{"date":"2025-12-03","open":31551,"high":31691,"low":31506,"close":31626,"volume":2246620,"rsi_14":52.03,"sma_20":30979.3,"sma_60":29667.87,"sma_120":27480.76},{"date":"2025-12-04","open":31382,"high":31541,"low":31342,"close":31541,"volume":1770715,"rsi_14":60.65,"sma_20":31007.6,"sma_60":29744.55,"sma_120":27549.32},{"date":"2025-12-05","open":31571,"high":31686,"low":31556,"close":31601,"volume":1183206,"rsi_14":57.39,"sma_20":31052.85,"sma_60":29816.08,"sma_120":27621.53},{"date":"2025-12-08","open":31631,"high":31706,"low":31586,"close":31651,"volume":702666,"rsi_14":64.73,"sma_20":31093.15,"sma_60":29889.95,"sma_120":27694.92},{"date":"2025-12-09","open":31651,"high":31726,"low":31646,"close":31666,"volume":1041514,"rsi_14":68.22,"sma_20":31111.0,"sma_60":29962.65,"sma_120":27767.18},{"date":"2025-12-10","open":31626,"high":31681,"low":31561,"close":31671,"volume":496451,"rsi_14":59.15,"sma_20":31116.35,"sma_60":30032.85,"sma_120":27838.28},{"date":"2025-12-11","open":31427,"high":31427,"low":31082,"close":31282,"volume":1352384,"rsi_14":73.34,"sma_20":31113.95,"sma_60":30094.15,"sma_120":27905.72},{"date":"2025-12-12","open":31327,"high":31422,"low":31292,"close":31422,"volume":707149,"rsi_14":69.59,"sma_20":31174.65,"sma_60":30157.95,"sma_120":27974.19},{"date":"2025-12-15","open":30948,"high":30978,"low":30813,"close":30858,"volume":2190485,"rsi_14":46.98,"sma_20":31180.15,"sma_60":30207.25,"sma_120":28038.62},{"date":"2025-12-16","open":30514,"high":30519,"low":30294,"close":30409,"volume":3099414,"rsi_14":36.94,"sma_20":31194.6,"sma_60":30245.82,"sma_120":28098.97},{"date":"2025-12-17","open":30683,"high":30958,"low":30654,"close":30958,"volume":2902808,"rsi_14":44.68,"sma_20":31249.5,"sma_60":30294.8,"sma_120":28161.79},{"date":"2025-12-18","open":30245,"high":30344,"low":30205,"close":30329,"volume":3000425,"rsi_14":33.65,"sma_20":31217.55,"sma_60":30330.95,"sma_120":28218.94},{"date":"2025-12-19","open":30673,"high":30843,"low":30609,"close":30763,"volume":992254,"rsi_14":44.36,"sma_20":31264.2,"sma_60":30372.77,"sma_120":28278.09},{"date":"2025-12-22","open":31112,"high":31312,"low":31112,"close":31277,"volume":748968,"rsi_14":49.04,"sma_20":31310.4,"sma_60":30419.43,"sma_120":28339.5},{"date":"2025-12-23","open":31272,"high":31362,"low":31237,"close":31237,"volume":1556625,"rsi_14":45.04,"sma_20":31321.45,"sma_60":30460.12,"sma_120":28399.03},{"date":"2025-12-24","open":31636,"high":31641,"low":31003,"close":31003,"volume":1375439,"rsi_14":43.38,"sma_20":31313.0,"sma_60":30501.87,"sma_120":28457.15},{"date":"2025-12-26","open":30998,"high":31152,"low":30649,"close":30873,"volume":1168376,"rsi_14":41.2,"sma_20":31291.0,"sma_60":30542.28,"sma_120":28515.06},{"date":"2025-12-29","open":30895,"high":30895,"low":30550,"close":30550,"volume":1364322,"rsi_14":36.89,"sma_20":31237.25,"sma_60":30573.53,"sma_120":28567.72},{"date":"2025-12-30","open":30515,"high":30605,"low":30360,"close":30605,"volume":725282,"rsi_14":37.44,"sma_20":31204.0,"sma_60":30606.78,"sma_120":28619.34},{"date":"2026-01-02","open":30605,"high":30750,"low":30480,"close":30730,"volume":2584408,"rsi_14":39.06,"sma_20":31168.75,"sma_60":30641.62,"sma_120":28671.92},{"date":"2026-01-05","open":30445,"high":30530,"low":30380,"close":30505,"volume":1940432,"rsi_14":40.49,"sma_20":31108.75,"sma_60":30673.37,"sma_120":28722.47},{"date":"2026-01-06","open":30455,"high":30535,"low":30435,"close":30525,"volume":1912600,"rsi_14":38.86,"sma_20":31054.0,"sma_60":30700.72,"sma_120":28773.26},{"date":"2026-01-07","open":30470,"high":30515,"low":30385,"close":30385,"volume":2273579,"rsi_14":43.04,"sma_20":30989.25,"sma_60":30716.25,"sma_120":28821.3},{"date":"2026-01-08","open":30585,"high":30660,"low":30450,"close":30450,"volume":2228206,"rsi_14":49.51,"sma_20":30925.25,"sma_60":30740.02,"sma_120":28868.72},{"date":"2026-01-09","open":30495,"high":30680,"low":30490,"close":30615,"volume":2632914,"rsi_14":43.4,"sma_20":30868.75,"sma_60":30765.53,"sma_120":28916.61},{"date":"2026-01-12","open":30865,"high":30900,"low":30645,"close":30810,"volume":2778093,"rsi_14":57.38,"sma_20":30821.75,"sma_60":30796.38,"sma_120":28963.88},{"date":"2026-01-13","open":31045,"high":31250,"low":31045,"close":31250,"volume":2617446,"rsi_14":57.45,"sma_20":30816.25,"sma_60":30834.48,"sma_120":29014.31},{"date":"2026-01-14","open":31275,"high":31345,"low":31205,"close":31225,"volume":2700294,"rsi_14":47.12,"sma_20":30802.5,"sma_60":30878.23,"sma_120":29061.99},{"date":"2026-01-15","open":30505,"high":30815,"low":30500,"close":30815,"volume":4046331,"rsi_14":40.49,"sma_20":30796.5,"sma_60":30905.42,"sma_120":29105.06},{"date":"2026-01-16","open":30755,"high":30945,"low":30755,"close":30935,"volume":3930044,"rsi_14":47.12,"sma_20":30819.0,"sma_60":30928.2,"sma_120":29149.83},{"date":"2026-01-19","open":30530,"high":30530,"low":30365,"close":30395,"volume":1218721,"rsi_14":40.51,"sma_20":30787.0,"sma_60":30941.32,"sma_120":29189.4},{"date":"2026-01-20","open":30350,"high":30465,"low":30300,"close":30315,"volume":2251891,"rsi_14":45.49,"sma_20":30782.5,"sma_60":30954.18,"sma_120":29229.83},{"date":"2026-01-21","open":29935,"high":29975,"low":29760,"close":29845,"volume":2974395,"rsi_14":37.42,"sma_20":30732.75,"sma_60":30954.98,"sma_120":29267.02},{"date":"2026-01-22","open":30000,"high":30095,"low":29930,"close":29980,"volume":2384611,"rsi_14":37.62,"sma_20":30664.0,"sma_60":30948.55,"sma_120":29303.08},{"date":"2026-01-23","open":30180,"high":30370,"low":30140,"close":30350,"volume":3716472,"rsi_14":47.56,"sma_20":30615.75,"sma_60":30942.13,"sma_120":29340.23},{"date":"2026-01-26","open":29895,"high":29960,"low":29735,"close":29900,"volume":4967160,"rsi_14":41.33,"sma_20":30556.75,"sma_60":30917.33,"sma_120":29371.56},{"date":"2026-01-27","open":30370,"high":30550,"low":30355,"close":30510,"volume":2309526,"rsi_14":51.53,"sma_20":30534.75,"sma_60":30903.7,"sma_120":29410.04},{"date":"2026-01-28","open":30425,"high":30530,"low":30265,"close":30400,"volume":1953018,"rsi_14":49.39,"sma_20":30527.25,"sma_60":30887.23,"sma_120":29440.42},{"date":"2026-01-29","open":30270,"high":30315,"low":30125,"close":30300,"volume":1406313,"rsi_14":46.12,"sma_20":30512.0,"sma_60":30875.67,"sma_120":29473.62},{"date":"2026-01-30","open":30145,"high":30200,"low":29890,"close":29975,"volume":2571637,"rsi_14":40.02,"sma_20":30474.25,"sma_60":30860.75,"sma_120":29509.89},{"date":"2026-02-02","open":30140,"high":30360,"low":29855,"close":29995,"volume":1583978,"rsi_14":33.33,"sma_20":30448.75,"sma_60":30845.6,"sma_120":29541.72},{"date":"2026-02-03","open":30565,"high":30655,"low":30510,"close":30545,"volume":1835991,"rsi_14":42.07,"sma_20":30449.75,"sma_60":30837.12,"sma_120":29579.5},{"date":"2026-02-04","open":29820,"high":30000,"low":29820,"close":29965,"volume":3336673,"rsi_14":40.47,"sma_20":30428.75,"sma_60":30823.62,"sma_120":29609.99},{"date":"2026-02-05","open":29790,"high":29900,"low":29575,"close":29830,"volume":2253508,"rsi_14":37.65,"sma_20":30397.75,"sma_60":30805.38,"sma_120":29637.28},{"date":"2026-02-06","open":29045,"high":29120,"low":28755,"close":29105,"volume":1134974,"rsi_14":36.16,"sma_20":30322.25,"sma_60":30767.33,"sma_120":29656.17},{"date":"2026-02-09","open":29805,"high":29890,"low":29685,"close":29685,"volume":1663335,"rsi_14":43.9,"sma_20":30266.0,"sma_60":30734.7,"sma_120":29680.17},{"date":"2026-02-10","open":29900,"high":29990,"low":29770,"close":29930,"volume":1457641,"rsi_14":50.86,"sma_20":30200.0,"sma_60":30710.07,"sma_120":29704.6},{"date":"2026-02-11","open":29795,"high":29825,"low":29630,"close":29630,"volume":1256375,"rsi_14":46.57,"sma_20":30120.25,"sma_60":30699.13,"sma_120":29726.86},{"date":"2026-02-12","open":29355,"high":29425,"low":29205,"close":29265,"volume":1446929,"rsi_14":39.35,"sma_20":30042.75,"sma_60":30673.13,"sma_120":29745.99},{"date":"2026-02-13","open":28535,"high":28600,"low":28400,"close":28430,"volume":2970544,"rsi_14":36.59,"sma_20":29917.5,"sma_60":30643.7,"sma_120":29758.08},{"date":"2026-02-19","open":28640,"high":28790,"low":28640,"close":28665,"volume":1657007,"rsi_14":31.93,"sma_20":29831.0,"sma_60":30622.5,"sma_120":29775.83},{"date":"2026-02-20","open":28650,"high":28705,"low":28620,"close":28680,"volume":2071827,"rsi_14":32.83,"sma_20":29749.25,"sma_60":30583.1,"sma_120":29794.25},{"date":"2026-02-23","open":28850,"high":28850,"low":28565,"close":28590,"volume":1436775,"rsi_14":32.9,"sma_20":29686.5,"sma_60":30561.15,"sma_120":29814.58},{"date":"2026-02-24","open":28680,"high":28830,"low":28665,"close":28690,"volume":1502568,"rsi_14":36.54,"sma_20":29622.0,"sma_60":30532.13,"sma_120":29831.87},{"date":"2026-02-25","open":28790,"high":28905,"low":28600,"close":28620,"volume":2868222,"rsi_14":35.75,"sma_20":29535.5,"sma_60":30490.9,"sma_120":29846.96},{"date":"2026-02-26","open":28815,"high":28950,"low":28715,"close":28895,"volume":3488578,"rsi_14":31.87,"sma_20":29485.25,"sma_60":30451.67,"sma_120":29862.42},{"date":"2026-02-27","open":28530,"high":28640,"low":28420,"close":28640,"volume":1595233,"rsi_14":34.32,"sma_20":29391.75,"sma_60":30405.83,"sma_120":29878.22},{"date":"2026-03-03","open":28655,"high":28890,"low":28520,"close":28565,"volume":1173597,"rsi_14":34.81,"sma_20":29300.0,"sma_60":30354.83,"sma_120":29891.14},{"date":"2026-03-04","open":28955,"high":29100,"low":28625,"close":28690,"volume":1250771,"rsi_14":44.18,"sma_20":29219.5,"sma_60":30311.83,"sma_120":29908.22},{"date":"2026-03-05","open":29200,"high":29300,"low":29085,"close":29180,"volume":678910,"rsi_14":42.73,"sma_20":29179.75,"sma_60":30274.25,"sma_120":29929.6},{"date":"2026-03-06","open":29465,"high":29550,"low":29380,"close":29500,"volume":654504,"rsi_14":43.94,"sma_20":29155.0,"sma_60":30237.5,"sma_120":29952.68},{"date":"2026-03-09","open":28845,"high":28915,"low":28600,"close":28860,"volume":905277,"rsi_14":40.1,"sma_20":29070.75,"sma_60":30191.5,"sma_120":29968.03},{"date":"2026-03-10","open":29250,"high":29420,"low":29197,"close":29295,"volume":317295,"rsi_14":50.38,"sma_20":29037.25,"sma_60":30151.75,"sma_120":29983.92},{"date":"2026-03-11","open":29440,"high":29605,"low":29320,"close":29395,"volume":578607,"rsi_14":64.96,"sma_20":29015.5,"sma_60":30112.83,"sma_120":30001.39},{"date":"2026-03-12","open":29390,"high":29495,"low":29315,"close":29425,"volume":3072912,"rsi_14":62.58,"sma_20":29031.5,"sma_60":30074.17,"sma_120":30018.41},{"date":"2026-03-13","open":29365,"high":29500,"low":29290,"close":29460,"volume":2851126,"rsi_14":62.83,"sma_20":29020.25,"sma_60":30036.0,"sma_120":30034.42},{"date":"2026-03-16","open":29240,"high":29250,"low":29080,"close":29250,"volume":3083046,"rsi_14":60.44,"sma_20":28986.25,"sma_60":30000.83,"sma_120":30047.49},{"date":"2026-03-17","open":29240,"high":29285,"low":29150,"close":29170,"volume":3543550,"rsi_14":57.64,"sma_20":28963.25,"sma_60":29962.0,"sma_120":30059.97},{"date":"2026-03-18","open":29280,"high":29450,"low":29250,"close":29415,"volume":2856932,"rsi_14":61.99,"sma_20":28970.75,"sma_60":29936.67,"sma_120":30071.96},{"date":"2026-03-19","open":29230,"high":29240,"low":29060,"close":29105,"volume":2722882,"rsi_14":53.13,"sma_20":29004.5,"sma_60":29913.67,"sma_120":30079.74},{"date":"2026-03-20","open":28865,"high":29000,"low":28755,"close":28965,"volume":2184329,"rsi_14":55.02,"sma_20":29019.5,"sma_60":29879.17,"sma_120":30086.98},{"date":"2026-03-23","open":28395,"high":28450,"low":28290,"close":28410,"volume":1595791,"rsi_14":47.91,"sma_20":29006.0,"sma_60":29845.92,"sma_120":30088.43},{"date":"2026-03-24","open":28745,"high":28775,"low":28535,"close":28625,"volume":2191533,"rsi_14":49.15,"sma_20":29007.75,"sma_60":29809.0,"sma_120":30090.88},{"date":"2026-03-25","open":28495,"high":28645,"low":28440,"close":28585,"volume":2060012,"rsi_14":41.13,"sma_20":29002.5,"sma_60":29762.83,"sma_120":30091.13},{"date":"2026-03-26","open":28595,"high":28740,"low":28575,"close":28640,"volume":2045669,"rsi_14":36.08,"sma_20":29003.5,"sma_60":29718.25,"sma_120":30089.18},{"date":"2026-03-27","open":28230,"high":28260,"low":28040,"close":28225,"volume":680599,"rsi_14":38.92,"sma_20":28970.0,"sma_60":29670.67,"sma_120":30086.27},{"date":"2026-03-30","open":27275,"high":27490,"low":27045,"close":27490,"volume":4168746,"rsi_14":21.48,"sma_20":28912.5,"sma_60":29613.0,"sma_120":30077.64},{"date":"2026-03-31","open":27230,"high":27850,"low":27195,"close":27730,"volume":1518998,"rsi_14":24.81,"sma_20":28870.75,"sma_60":29566.0,"sma_120":30069.77},{"date":"2026-04-01","open":28475,"high":28625,"low":28375,"close":28565,"volume":1654569,"rsi_14":39.54,"sma_20":28864.5,"sma_60":29532.0,"sma_120":30069.39},{"date":"2026-04-02","open":28770,"high":28780,"low":28295,"close":28325,"volume":1500204,"rsi_14":36.85,"sma_20":28821.75,"sma_60":29491.92,"sma_120":30066.77},{"date":"2026-04-03","open":28660,"high":28715,"low":28570,"close":28580,"volume":218419,"rsi_14":42.32,"sma_20":28775.75,"sma_60":29459.83,"sma_120":30066.6},{"date":"2026-04-06","open":28580,"high":28750,"low":28580,"close":28665,"volume":1093413,"rsi_14":44.22,"sma_20":28766.0,"sma_60":29428.83,"sma_120":30064.78},{"date":"2026-04-07","open":28770,"high":28780,"low":28580,"close":28610,"volume":928250,"rsi_14":40.36,"sma_20":28731.75,"sma_60":29399.25,"sma_120":30057.75},{"date":"2026-04-08","open":29205,"high":29300,"low":29095,"close":29270,"volume":1160224,"rsi_14":51.82,"sma_20":28725.5,"sma_60":29379.58,"sma_120":30059.8},{"date":"2026-04-09","open":29060,"high":29175,"low":28980,"close":29080,"volume":776926,"rsi_14":51.26,"sma_20":28708.25,"sma_60":29354.0,"sma_120":30059.77},{"date":"2026-04-10","open":29245,"high":29560,"low":29215,"close":29475,"volume":495030,"rsi_14":62.06,"sma_20":28709.0,"sma_60":29331.75,"sma_120":30064.07},{"date":"2026-04-13","open":29560,"high":29765,"low":29535,"close":29645,"volume":767020,"rsi_14":61.67,"sma_20":28728.75,"sma_60":29305.0,"sma_120":30069.74},{"date":"2026-04-14","open":30025,"high":30170,"low":30005,"close":30120,"volume":1005967,"rsi_14":65.97,"sma_20":28776.25,"sma_60":29286.58,"sma_120":30082.41},{"date":"2026-04-15","open":30690,"high":30820,"low":30685,"close":30735,"volume":901476,"rsi_14":69.52,"sma_20":28842.25,"sma_60":29285.25,"sma_120":30095.33},{"date":"2026-04-16","open":31460,"high":31600,"low":30925,"close":31595,"volume":1824214,"rsi_14":79.0,"sma_20":28966.75,"sma_60":29296.25,"sma_120":30112.22},{"date":"2026-04-17","open":31590,"high":31595,"low":31460,"close":31565,"volume":759155,"rsi_14":89.91,"sma_20":29096.75,"sma_60":29315.75,"sma_120":30128.53},{"date":"2026-04-20","open":31715,"high":31740,"low":31555,"close":31655,"volume":804910,"rsi_14":89.61,"sma_20":29259.0,"sma_60":29338.08,"sma_120":30146.13},{"date":"2026-04-21","open":31655,"high":31745,"low":31650,"close":31675,"volume":865506,"rsi_14":87.56,"sma_20":29411.5,"sma_60":29368.58,"sma_120":30161.78},{"date":"2026-04-22","open":31740,"high":31810,"low":31670,"close":31735,"volume":1838777,"rsi_14":93.06,"sma_20":29569.0,"sma_60":29397.83,"sma_120":30173.19},{"date":"2026-04-23","open":32000,"high":32085,"low":31870,"close":32020,"volume":939843,"rsi_14":93.11,"sma_20":29738.0,"sma_60":29425.67,"sma_120":30183.9},{"date":"2026-04-24","open":31890,"high":31985,"low":31835,"close":31930,"volume":1227683,"rsi_14":90.86,"sma_20":29923.25,"sma_60":29459.5,"sma_120":30188.42},{"date":"2026-04-27","open":32190,"high":32430,"low":32180,"close":32225,"volume":1242859,"rsi_14":92.68,"sma_20":30160.0,"sma_60":29488.08,"sma_120":30195.89},{"date":"2026-04-28","open":32505,"high":32655,"low":32370,"close":32390,"volume":1072194,"rsi_14":91.71,"sma_20":30393.0,"sma_60":29521.25,"sma_120":30204.24},{"date":"2026-04-29","open":32295,"high":32535,"low":32195,"close":32510,"volume":868874,"rsi_14":96.73,"sma_20":30590.25,"sma_60":29558.08,"sma_120":30216.88},{"date":"2026-04-30","open":32875,"high":32960,"low":32425,"close":32490,"volume":1554714,"rsi_14":95.75,"sma_20":30798.5,"sma_60":29600.0,"sma_120":30230.38},{"date":"2026-05-04","open":32600,"high":32700,"low":32425,"close":32425,"volume":998665,"rsi_14":93.57,"sma_20":30990.75,"sma_60":29640.5,"sma_120":30243.05},{"date":"2026-05-06","open":32600,"high":32635,"low":32150,"close":32195,"volume":1299824,"rsi_14":85.23,"sma_20":31167.25,"sma_60":29668.0,"sma_120":30252.56},{"date":"2026-05-07","open":32605,"high":32850,"low":32600,"close":32845,"volume":896035,"rsi_14":85.4,"sma_20":31379.0,"sma_60":29716.0,"sma_120":30269.81},{"date":"2026-05-08","open":33045,"high":33500,"low":33040,"close":33500,"volume":1255194,"rsi_14":84.32,"sma_20":31590.5,"sma_60":29777.17,"sma_120":30291.28},{"date":"2026-05-11","open":33520,"high":33715,"low":33445,"close":33620,"volume":1819078,"rsi_14":85.86,"sma_20":31817.5,"sma_60":29852.42,"sma_120":30309.88},{"date":"2026-05-12","open":33645,"high":33910,"low":33645,"close":33820,"volume":1343502,"rsi_14":86.39,"sma_20":32034.75,"sma_60":29921.33,"sma_120":30328.02},{"date":"2026-05-13","open":33915,"high":34285,"low":33900,"close":34060,"volume":1126303,"rsi_14":87.32,"sma_20":32255.5,"sma_60":29990.17,"sma_120":30350.12},{"date":"2026-05-14","open":34595,"high":34780,"low":34520,"close":34765,"volume":1169903,"rsi_14":89.45,"sma_20":32487.75,"sma_60":30075.75,"sma_120":30387.44},{"date":"2026-05-15","open":35025,"high":35260,"low":34760,"close":34765,"volume":2094657,"rsi_14":88.61,"sma_20":32689.25,"sma_60":30167.42,"sma_120":30420.28},{"date":"2026-05-18","open":34700,"high":34700,"low":34360,"close":34450,"volume":843244,"rsi_14":83.33,"sma_20":32832.0,"sma_60":30267.75,"sma_120":30455.72},{"date":"2026-05-19","open":34455,"high":34680,"low":34430,"close":34635,"volume":1221622,"rsi_14":82.83,"sma_20":32985.5,"sma_60":30367.25,"sma_120":30494.88},{"date":"2026-05-20","open":34420,"high":34445,"low":34235,"close":34380,"volume":1530881,"rsi_14":76.46,"sma_20":33121.75,"sma_60":30462.25,"sma_120":30522.67},{"date":"2026-05-21","open":34325,"high":34675,"low":34280,"close":34610,"volume":1252031,"rsi_14":77.13,"sma_20":33268.5,"sma_60":30562.58,"sma_120":30561.87},{"date":"2026-05-22","open":34610,"high":34995,"low":34610,"close":34980,"volume":939230,"rsi_14":79.5,"sma_20":33430.75,"sma_60":30667.42,"sma_120":30599.78},{"date":"2026-05-26","open":34980,"high":34985,"low":34640,"close":34665,"volume":1342065,"rsi_14":75.06,"sma_20":33563.0,"sma_60":30768.17,"sma_120":30629.53},{"date":"2026-05-27","open":34540,"high":34540,"low":34260,"close":34265,"volume":2030877,"rsi_14":72.31,"sma_20":33679.75,"sma_60":30857.67,"sma_120":30654.67},{"date":"2026-05-28","open":34470,"high":34755,"low":34400,"close":34465,"volume":1029358,"rsi_14":69.33,"sma_20":33791.75,"sma_60":30954.75,"sma_120":30680.29},{"date":"2026-05-29","open":34700,"high":35065,"low":34665,"close":35065,"volume":792563,"rsi_14":68.92,"sma_20":33925.5,"sma_60":31063.08,"sma_120":30708.96},{"date":"2026-06-01","open":35210,"high":35595,"low":35205,"close":35245,"volume":1270985,"rsi_14":69.37,"sma_20":34062.25,"sma_60":31172.33,"sma_120":30742.08},{"date":"2026-06-02","open":35210,"high":35350,"low":35020,"close":35270,"volume":2280017,"rsi_14":68.03,"sma_20":34201.25,"sma_60":31273.83,"sma_120":30774.04},{"date":"2026-06-04","open":34615,"high":34695,"low":34440,"close":34685,"volume":740265,"rsi_14":57.16,"sma_20":34314.25,"sma_60":31360.25,"sma_120":30798.88},{"date":"2026-06-05","open":34700,"high":35065,"low":34690,"close":34860,"volume":1655605,"rsi_14":51.24,"sma_20":34447.5,"sma_60":31460.25,"sma_120":30825.88},{"date":"2026-06-08","open":33950,"high":34400,"low":33680,"close":33815,"volume":1640056,"rsi_14":40.27,"sma_20":34496.0,"sma_60":31535.58,"sma_120":30843.67},{"date":"2026-06-09","open":33675,"high":33680,"low":33260,"close":33365,"volume":1341768,"rsi_14":39.18,"sma_20":34489.25,"sma_60":31601.75,"sma_120":30857.29},{"date":"2026-06-10","open":33020,"high":33140,"low":32800,"close":32935,"volume":1430137,"rsi_14":33.84,"sma_20":34455.0,"sma_60":31660.25,"sma_120":30867.21},{"date":"2026-06-11","open":32265,"high":32650,"low":32130,"close":32650,"volume":1128996,"rsi_14":33.65,"sma_20":34396.5,"sma_60":31713.42,"sma_120":30874.71},{"date":"2026-06-12","open":32765,"high":32880,"low":32655,"close":32660,"volume":1119239,"rsi_14":30.77,"sma_20":34326.5,"sma_60":31770.25,"sma_120":30885.54},{"date":"2026-06-15","open":32690,"high":32980,"low":32540,"close":32945,"volume":1425035,"rsi_14":29.59,"sma_20":34235.5,"sma_60":31833.17,"sma_120":30897.58},{"date":"2026-06-16","open":33285,"high":33360,"low":33160,"close":33200,"volume":1670358,"rsi_14":35.13,"sma_20":34157.25,"sma_60":31896.25,"sma_120":30916.46},{"date":"2026-06-17","open":33025,"high":33190,"low":32925,"close":33125,"volume":1051389,"rsi_14":37.61,"sma_20":34091.0,"sma_60":31963.25,"sma_120":30938.46},{"date":"2026-06-18","open":32970,"high":33060,"low":32695,"close":32895,"volume":2604251,"rsi_14":33.05,"sma_20":34004.0,"sma_60":32028.75,"sma_120":30953.96},{"date":"2026-06-19","open":33365,"high":33450,"low":32920,"close":32920,"volume":1007274,"rsi_14":23.55,"sma_20":33931.0,"sma_60":32103.92,"sma_120":30974.92},{"date":"2026-06-22","open":32920,"high":33305,"low":32880,"close":33305,"volume":1125129,"rsi_14":27.23,"sma_20":33865.75,"sma_60":32181.92,"sma_120":30995.46},{"date":"2026-06-23","open":32910,"high":32910,"low":32295,"close":32335,"volume":1476372,"rsi_14":21.81,"sma_20":33733.5,"sma_60":32244.42,"sma_120":31003.62},{"date":"2026-06-24","open":32100,"high":32440,"low":32070,"close":32345,"volume":661933,"rsi_14":24.73,"sma_20":33617.5,"sma_60":32306.17,"sma_120":31012.21},{"date":"2026-06-25","open":32255,"high":32460,"low":32255,"close":32355,"volume":795999,"rsi_14":21.95,"sma_20":33522.0,"sma_60":32375.0,"sma_120":31022.83},{"date":"2026-06-26","open":31710,"high":31725,"low":30880,"close":31070,"volume":1429478,"rsi_14":20.83,"sma_20":33352.25,"sma_60":32434.67,"sma_120":31023.83},{"date":"2026-06-29","open":31680,"high":31990,"low":31545,"close":31935,"volume":724127,"rsi_14":36.04,"sma_20":33195.75,"sma_60":32504.75,"sma_120":31035.38},{"date":"2026-06-30","open":32195,"high":32465,"low":32185,"close":32430,"volume":822615,"rsi_14":45.13,"sma_20":33055.0,"sma_60":32569.17,"sma_120":31050.58},{"date":"2026-07-01","open":32845,"high":33055,"low":32795,"close":32895,"volume":838700,"rsi_14":52.28,"sma_20":32936.25,"sma_60":32645.33,"sma_120":31068.62},{"date":"2026-07-02","open":33020,"high":33240,"low":32910,"close":33050,"volume":1319692,"rsi_14":53.54,"sma_20":32854.5,"sma_60":32719.83,"sma_120":31089.83},{"date":"2026-07-03","open":32750,"high":33035,"low":32690,"close":32715,"volume":818720,"rsi_14":47.93,"sma_20":32747.25,"sma_60":32787.33,"sma_120":31108.08},{"date":"2026-07-06","open":32850,"high":32990,"low":32490,"close":32595,"volume":1675276,"rsi_14":44.42,"sma_20":32686.25,"sma_60":32853.75,"sma_120":31126.5},{"date":"2026-07-07","open":32795,"high":32930,"low":32530,"close":32725,"volume":1080089,"rsi_14":46.35,"sma_20":32654.25,"sma_60":32911.33,"sma_120":31145.46},{"date":"2026-07-08","open":32540,"high":32620,"low":32050,"close":32050,"volume":1285297,"rsi_14":42.87,"sma_20":32610.0,"sma_60":32960.83,"sma_120":31157.42},{"date":"2026-07-09","open":32375,"high":32630,"low":32310,"close":32590,"volume":1554077,"rsi_14":47.44,"sma_20":32607.0,"sma_60":33012.75,"sma_120":31172.25},{"date":"2026-07-10","open":32780,"high":32900,"low":32540,"close":32585,"volume":1298133,"rsi_14":44.06,"sma_20":32603.25,"sma_60":33061.75,"sma_120":31183.38},{"date":"2026-07-13","open":32760,"high":33020,"low":32660,"close":32700,"volume":1095527,"rsi_14":53.51,"sma_20":32591.0,"sma_60":33104.75,"sma_120":31195.67},{"date":"2026-07-14","open":32420,"high":32520,"low":32070,"close":32440,"volume":966019,"rsi_14":50.87,"sma_20":32553.0,"sma_60":33133.17,"sma_120":31209.21},{"date":"2026-07-15","open":32650,"high":32940,"low":32650,"close":32785,"volume":1145942,"rsi_14":53.71,"sma_20":32536.0,"sma_60":33153.0,"sma_120":31224.62},{"date":"2026-07-16","open":33240,"high":33245,"low":33080,"close":33210,"volume":1236041,"rsi_14":71.7,"sma_20":32551.75,"sma_60":33180.42,"sma_120":31248.08},{"date":"2026-07-20","open":32260,"high":32340,"low":31875,"close":31900,"volume":548794,"rsi_14":49.67,"sma_20":32500.75,"sma_60":33184.5,"sma_120":31261.29},{"date":"2026-07-21","open":31930,"high":32155,"low":31900,"close":32085,"volume":452150,"rsi_14":46.59,"sma_20":32439.75,"sma_60":33191.33,"sma_120":31279.96},{"date":"2026-07-22","open":32300,"high":32345,"low":32210,"close":32220,"volume":427380,"rsi_14":42.87,"sma_20":32434.0,"sma_60":33199.42,"sma_120":31298.62},{"date":"2026-07-23","open":31945,"high":32090,"low":31640,"close":31700,"volume":1171511,"rsi_14":36.76,"sma_20":32401.75,"sma_60":33194.08,"sma_120":31309.88},{"date":"2026-07-24","open":31215,"high":31215,"low":30685,"close":30835,"volume":631525,"rsi_14":33.3,"sma_20":32325.75,"sma_60":33175.83,"sma_120":31317.67},{"date":"2026-07-27","open":31085,"high":31300,"low":30940,"close":31290,"volume":642583,"rsi_14":39.06,"sma_20":32336.75,"sma_60":33160.25,"sma_120":31324.17},{"date":"2026-07-28","open":30740,"high":30770,"low":30260,"close":30330,"volume":508361,"rsi_14":32.38,"sma_20":32256.5,"sma_60":33125.92,"sma_120":31323.58},{"date":"2026-07-29","open":30540,"high":30800,"low":29950,"close":30155,"volume":767121,"rsi_14":34.95,"sma_20":32142.75,"sma_60":33086.67,"sma_120":31322.38},{"date":"2026-07-30","open":29835,"high":30130,"low":29650,"close":29730,"volume":758962,"rsi_14":26.86,"sma_20":31984.5,"sma_60":33040.67,"sma_120":31320.33},{"date":"2026-07-31","open":30280,"high":30830,"low":30205,"close":30515,"volume":471145,"rsi_14":35.13,"sma_20":31857.75,"sma_60":33008.83,"sma_120":31324.67},{"date":"2026-08-03","open":31295,"high":31500,"low":31075,"close":31155,"volume":452686,"rsi_14":39.68,"sma_20":31779.75,"sma_60":32991.5,"sma_120":31329.75},{"date":"2026-08-04","open":31805,"high":31925,"low":31430,"close":31875,"volume":1037078,"rsi_14":46.44,"sma_20":31743.75,"sma_60":32975.33,"sma_120":31345.67},{"date":"2026-08-05","open":32390,"high":32470,"low":32210,"close":32390,"volume":643472,"rsi_14":47.57,"sma_20":31727.0,"sma_60":32956.83,"sma_120":31367.0},{"date":"2026-08-06","open":32130,"high":32140,"low":31785,"close":32030,"volume":832000,"rsi_14":42.67,"sma_20":31726.0,"sma_60":32930.33,"sma_120":31391.38},{"date":"2026-08-07","open":32080,"high":32205,"low":31935,"close":31970,"volume":298905,"rsi_14":50.51,"sma_20":31695.0,"sma_60":32899.5,"sma_120":31410.42},{"date":"2026-08-10","open":31970,"high":32255,"low":31905,"close":32240,"volume":359282,"rsi_14":51.13,"sma_20":31677.75,"sma_60":32869.17,"sma_120":31429.67},{"date":"2026-08-11","open":32015,"high":32025,"low":31860,"close":31970,"volume":334956,"rsi_14":48.22,"sma_20":31641.25,"sma_60":32822.58,"sma_120":31449.17},{"date":"2026-08-12","open":31560,"high":31670,"low":31495,"close":31640,"volume":221601,"rsi_14":49.56,"sma_20":31601.25,"sma_60":32770.5,"sma_120":31468.96},{"date":"2026-08-13","open":31585,"high":31650,"low":31425,"close":31650,"volume":383602,"rsi_14":56.82,"sma_20":31544.5,"sma_60":32723.83,"sma_120":31495.79},{"date":"2026-08-14","open":31810,"high":31990,"low":31740,"close":31875,"volume":632181,"rsi_14":55.09,"sma_20":31477.75,"sma_60":32677.83,"sma_120":31522.54},{"date":"2026-08-18","open":31575,"high":31575,"low":31125,"close":31195,"volume":853049,"rsi_14":57.91,"sma_20":31442.5,"sma_60":32624.75,"sma_120":31543.5},{"date":"2026-08-19","open":31095,"high":31095,"low":30600,"close":30680,"volume":465265,"rsi_14":54.52,"sma_20":31372.25,"sma_60":32559.25,"sma_120":31560.92},{"date":"2026-08-20","open":30730,"high":30905,"low":30660,"close":30850,"volume":516133,"rsi_14":60.09,"sma_20":31303.75,"sma_60":32490.42,"sma_120":31578.92},{"date":"2026-08-21","open":30435,"high":30515,"low":30270,"close":30425,"volume":240646,"rsi_14":49.13,"sma_20":31240.0,"sma_60":32419.75,"sma_120":31593.96},{"date":"2026-08-24","open":30425,"high":30535,"low":30120,"close":30200,"volume":295609,"rsi_14":40.0,"sma_20":31208.25,"sma_60":32352.0,"sma_120":31604.83},{"date":"2026-08-25","open":30110,"high":30310,"low":29980,"close":30310,"volume":309432,"rsi_14":31.21,"sma_20":31159.25,"sma_60":32282.75,"sma_120":31618.75},{"date":"2026-08-26","open":30305,"high":30460,"low":30215,"close":30365,"volume":451860,"rsi_14":22.67,"sma_20":31161.0,"sma_60":32204.42,"sma_120":31633.75},{"date":"2026-08-27","open":30645,"high":30705,"low":30380,"close":30450,"volume":786816,"rsi_14":26.97,"sma_20":31175.75,"sma_60":32124.5,"sma_120":31648.42},{"date":"2026-08-28","open":30765,"high":30820,"low":30590,"close":30610,"volume":514461,"rsi_14":30.74,"sma_20":31219.75,"sma_60":32046.83,"sma_120":31660.33},{"date":"2026-08-31","open":30625,"high":30770,"low":30570,"close":30650,"volume":279211,"rsi_14":25.91,"sma_20":31226.5,"sma_60":31979.58,"sma_120":31669.92},{"date":"2026-09-01","open":30540,"high":30615,"low":30420,"close":30570,"volume":278768,"rsi_14":27.49,"sma_20":31197.25,"sma_60":31908.08,"sma_120":31684.17},{"date":"2026-09-02","open":30455,"high":30515,"low":30215,"close":30270,"volume":347950,"rsi_14":27.76,"sma_20":31117.0,"sma_60":31849.0,"sma_120":31692.29},{"date":"2026-09-03","open":30405,"high":30495,"low":30295,"close":30400,"volume":381770,"rsi_14":30.47,"sma_20":31017.5,"sma_60":31799.58,"sma_120":31700.67},{"date":"2026-09-04","open":30780,"high":30870,"low":30685,"close":30700,"volume":909301,"rsi_14":32.06,"sma_20":30951.0,"sma_60":31762.33,"sma_120":31711.29},{"date":"2026-09-07","open":30360,"high":30410,"low":30090,"close":30340,"volume":455783,"rsi_14":35.53,"sma_20":30869.5,"sma_60":31723.83,"sma_120":31718.62},{"date":"2026-09-08","open":30300,"high":30400,"low":30110,"close":30275,"volume":541611,"rsi_14":41.92,"sma_20":30771.25,"sma_60":31684.08,"sma_120":31727.17},{"date":"2026-09-09","open":30035,"high":30205,"low":29990,"close":30090,"volume":800836,"rsi_14":34.92,"sma_20":30677.25,"sma_60":31636.5,"sma_120":31734.83},{"date":"2026-09-10","open":30010,"high":30110,"low":29860,"close":29970,"volume":1538200,"rsi_14":39.73,"sma_20":30593.75,"sma_60":31582.67,"sma_120":31739.46},{"date":"2026-09-11","open":30005,"high":30090,"low":29885,"close":30045,"volume":1852521,"rsi_14":46.25,"sma_20":30513.5,"sma_60":31531.33,"sma_120":31747.29},{"date":"2026-09-14","open":30005,"high":30080,"low":29880,"close":29980,"volume":630137,"rsi_14":41.83,"sma_20":30418.75,"sma_60":31482.75,"sma_120":31755.75},{"date":"2026-09-15","open":30200,"high":30410,"low":30140,"close":30410,"volume":783327,"rsi_14":50.94,"sma_20":30379.5,"sma_60":31440.92,"sma_120":31772.42},{"date":"2026-09-16","open":30430,"high":30620,"low":30415,"close":30580,"volume":1256339,"rsi_14":52.62,"sma_20":30374.5,"sma_60":31395.5,"sma_120":31788.71},{"date":"2026-09-17","open":30880,"high":31025,"low":30785,"close":30985,"volume":1007298,"rsi_14":56.88,"sma_20":30381.25,"sma_60":31373.0,"sma_120":31808.71},{"date":"2026-09-18","open":31315,"high":31675,"low":31315,"close":31675,"volume":953992,"rsi_14":65.19,"sma_20":30443.75,"sma_60":31361.83,"sma_120":31834.0},{"date":"2026-09-21","open":31775,"high":31895,"low":31740,"close":31755,"volume":563178,"rsi_14":67.56,"sma_20":30521.5,"sma_60":31351.83,"sma_120":31863.42},{"date":"2026-09-22","open":32245,"high":32315,"low":31800,"close":31880,"volume":774023,"rsi_14":75.16,"sma_20":30600.0,"sma_60":31365.33,"sma_120":31900.0},{"date":"2026-09-23","open":31800,"high":31960,"low":31650,"close":31960,"volume":1114447,"rsi_14":74.76,"sma_20":30679.75,"sma_60":31365.75,"sma_120":31935.25},{"date":"2026-09-28","open":31695,"high":31765,"low":31475,"close":31630,"volume":927689,"rsi_14":64.62,"sma_20":30738.75,"sma_60":31352.42,"sma_120":31960.79},{"date":"2026-09-29","open":31510,"high":31550,"low":31250,"close":31385,"volume":1666967,"rsi_14":67.05,"sma_20":30777.5,"sma_60":31327.25,"sma_120":31986.29},{"date":"2026-09-30","open":31260,"high":31425,"low":31225,"close":31235,"volume":1149348,"rsi_14":65.24,"sma_20":30806.75,"sma_60":31297.0,"sma_120":32008.42},{"date":"2026-10-01","open":31615,"high":31940,"low":31550,"close":31880,"volume":1273235,"rsi_14":74.79,"sma_20":30872.25,"sma_60":31283.08,"sma_120":32035.21},{"date":"2026-10-02","open":31535,"high":31695,"low":31325,"close":31325,"volume":1241435,"rsi_14":66.75,"sma_20":30925.0,"sma_60":31261.92,"sma_120":32057.83},{"date":"2026-10-06","open":31825,"high":31895,"low":31765,"close":31880,"volume":914733,"rsi_14":70.28,"sma_20":30999.0,"sma_60":31247.83,"sma_120":32079.58},{"date":"2026-10-07","open":31955,"high":31990,"low":31885,"close":31925,"volume":486162,"rsi_14":71.59,"sma_20":31060.25,"sma_60":31245.75,"sma_120":32103.29},{"date":"2026-10-08","open":32000,"high":32020,"low":31815,"close":31815,"volume":425000,"rsi_14":66.79,"sma_20":31134.0,"sma_60":31232.83,"sma_120":32122.79},{"date":"2026-10-12","open":31750,"high":31755,"low":31550,"close":31575,"volume":973733,"rsi_14":61.69,"sma_20":31199.0,"sma_60":31216.0,"sma_120":32138.88},{"date":"2026-10-13","open":31395,"high":31585,"low":31290,"close":31515,"volume":1029382,"rsi_14":56.78,"sma_20":31270.25,"sma_60":31196.25,"sma_120":32150.5},{"date":"2026-10-14","open":31700,"high":31810,"low":31675,"close":31755,"volume":799676,"rsi_14":51.16,"sma_20":31359.5,"sma_60":31184.83,"sma_120":32159.0},{"date":"2026-10-15","open":30775,"high":31100,"low":30775,"close":30830,"volume":1555715,"rsi_14":39.26,"sma_20":31398.75,"sma_60":31152.25,"sma_120":32152.62},{"date":"2026-10-16","open":30870,"high":31170,"low":30840,"close":30840,"volume":505092,"rsi_14":37.59,"sma_20":31441.75,"sma_60":31112.75,"sma_120":32146.58},{"date":"2026-10-19","open":30435,"high":30580,"low":30410,"close":30530,"volume":571005,"rsi_14":33.82,"sma_20":31447.75,"sma_60":31089.92,"sma_120":32137.21},{"date":"2026-10-20","open":30555,"high":30615,"low":30355,"close":30450,"volume":582758,"rsi_14":35.85,"sma_20":31441.25,"sma_60":31062.67,"sma_120":32127.0},{"date":"2026-10-21","open":30400,"high":30570,"low":30350,"close":30430,"volume":840233,"rsi_14":37.9,"sma_20":31413.5,"sma_60":31032.83,"sma_120":32116.12},{"date":"2026-10-22","open":30425,"high":30555,"low":30095,"close":30110,"volume":994652,"rsi_14":36.33,"sma_20":31335.25,"sma_60":31006.33,"sma_120":32100.21},{"date":"2026-10-23","open":29535,"high":29615,"low":29430,"close":29610,"volume":379560}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":29610.0,"price_history":[{"date":"2021-04-09","close":9985.0957},{"date":"2021-04-12","close":10149.6855},{"date":"2021-04-13","close":10089.835},{"date":"2021-04-14","close":10184.5986},{"date":"2021-04-15","close":10029.9844},{"date":"2021-04-16","close":10154.6729},{"date":"2021-04-19","close":10184.5986},{"date":"2021-04-20","close":10079.8594},{"date":"2021-04-21","close":9990.084},{"date":"2021-04-22","close":10094.8223},{"date":"2021-04-23","close":9935.2207},{"date":"2021-04-26","close":10020.0088},{"date":"2021-04-27","close":10094.8223},{"date":"2021-04-28","close":10049.9346},{"date":"2021-04-29","close":10084.8477},{"date":"2021-04-30","close":10039.959},{"date":"2021-05-03","close":10114.7725},{"date":"2021-05-04","close":10044.9473},{"date":"2021-05-06","close":9840.457},{"date":"2021-05-07","close":9905.2949},{"date":"2021-05-10","close":9860.4072},{"date":"2021-05-11","close":9556.166},{"date":"2021-05-12","close":9596.0664},{"date":"2021-05-13","close":9461.4023},{"date":"2021-05-14","close":9566.1406},{"date":"2021-05-17","close":9735.7178},{"date":"2021-05-18","close":9775.6182},{"date":"2021-05-20","close":9650.9297},{"date":"2021-05-21","close":9765.6436},{"date":"2021-05-24","close":9685.8428},{"date":"2021-05-25","close":9890.332},{"date":"2021-05-26","close":9845.4443},{"date":"2021-05-27","close":9835.4697},{"date":"2021-05-28","close":9800.5566},{"date":"2021-05-31","close":9750.6807},{"date":"2021-06-01","close":9700.8057},{"date":"2021-06-02","close":9730.7305},{"date":"2021-06-03","close":9765.6436},{"date":"2021-06-04","close":9650.9297},{"date":"2021-06-07","close":9775.6182},{"date":"2021-06-08","close":9875.3701},{"date":"2021-06-09","close":9895.3203},{"date":"2021-06-10","close":9900.3076},{"date":"2021-06-11","close":9970.1338},{"date":"2021-06-14","close":10064.8975},{"date":"2021-06-15","close":10194.5732},{"date":"2021-06-16","close":10129.7354},{"date":"2021-06-17","close":10174.623},{"date":"2021-06-18","close":10433.9766},{"date":"2021-06-21","close":10409.0391},{"date":"2021-06-22","close":10443.9521},{"date":"2021-06-23","close":10618.5166},{"date":"2021-06-24","close":10618.5166},{"date":"2021-06-25","close":10553.6777},{"date":"2021-06-28","close":10528.7402},{"date":"2021-06-29","close":10623.5039},{"date":"2021-06-30","close":10688.3418},{"date":"2021-07-01","close":10723.2549},{"date":"2021-07-02","close":10748.1934},{"date":"2021-07-05","close":10882.8574},{"date":"2021-07-06","close":10877.8691},{"date":"2021-07-07","close":11072.3848},{"date":"2021-07-08","close":11222.0107},{"date":"2021-07-09","close":11197.0732},{"date":"2021-07-12","close":11241.9609},{"date":"2021-07-13","close":11266.8994},{"date":"2021-07-14","close":11301.8125},{"date":"2021-07-15","close":11311.7871},{"date":"2021-07-16","close":11167.1484},{"date":"2021-07-19","close":11087.3467},{"date":"2021-07-20","close":11122.2598},{"date":"2021-07-21","close":11162.1602},{"date":"2021-07-22","close":11231.9863},{"date":"2021-07-23","close":11381.6133},{"date":"2021-07-26","close":11576.1279},{"date":"2021-07-27","close":11581.1152},{"date":"2021-07-28","close":11486.3516},{"date":"2021-07-29","close":11446.4512},{"date":"2021-07-30","close":11241.9609},{"date":"2021-08-02","close":11371.6377},{"date":"2021-08-03","close":11296.8242},{"date":"2021-08-04","close":11321.7627},{"date":"2021-08-05","close":11321.7627},{"date":"2021-08-06","close":11376.626},{"date":"2021-08-09","close":11316.7744},{"date":"2021-08-10","close":11371.6377},{"date":"2021-08-11","close":11376.626},{"date":"2021-08-12","close":11406.5508},{"date":"2021-08-13","close":11586.1035},{"date":"2021-08-17","close":11710.792},{"date":"2021-08-18","close":11601.0654},{"date":"2021-08-19","close":11466.4014},{"date":"2021-08-20","close":11601.0654},{"date":"2021-08-23","close":11790.5928},{"date":"2021-08-24","close":11850.4434},{"date":"2021-08-25","close":11865.4062},{"date":"2021-08-26","close":11880.3691},{"date":"2021-08-27","close":11850.4434},{"date":"2021-08-30","close":11935.2324},{"date":"2021-08-31","close":12084.8594},{"date":"2021-09-01","close":12069.8965},{"date":"2021-09-02","close":12094.834},{"date":"2021-09-03","close":12034.9834},{"date":"2021-09-06","close":12044.959},{"date":"2021-09-07","close":12089.8467},{"date":"2021-09-08","close":12189.5977},{"date":"2021-09-09","close":12139.7227},{"date":"2021-09-10","close":12149.6973},{"date":"2021-09-13","close":12059.9209},{"date":"2021-09-14","close":12010.0459},{"date":"2021-09-15","close":11975.1328},{"date":"2021-09-16","close":12059.9209},{"date":"2021-09-17","close":12119.7725},{"date":"2021-09-23","close":11855.4316},{"date":"2021-09-24","close":11855.4316},{"date":"2021-09-27","close":11965.1572},{"date":"2021-09-28","close":11825.5059},{"date":"2021-09-29","close":11571.1406},{"date":"2021-09-30","close":11616.0283},{"date":"2021-10-01","close":11406.5508},{"date":"2021-10-05","close":11316.7744},{"date":"2021-10-06","close":11441.4639},{"date":"2021-10-07","close":11745.7051},{"date":"2021-10-08","close":11745.7051},{"date":"2021-10-12","close":11630.9912},{"date":"2021-10-13","close":11591.0908},{"date":"2021-10-14","close":11680.8672},{"date":"2021-10-15","close":11830.4932},{"date":"2021-10-18","close":11870.3936},{"date":"2021-10-19","close":12034.9834},{"date":"2021-10-20","close":12000.0703},{"date":"2021-10-21","close":11980.1201},{"date":"2021-10-22","close":12005.0586},{"date":"2021-10-25","close":11850.4434},{"date":"2021-10-26","close":11985.1074},{"date":"2021-10-27","close":12029.9961},{"date":"2021-10-28","close":12199.5732},{"date":"2021-10-29","close":12189.5977},{"date":"2021-11-01","close":12473.8887},{"date":"2021-11-02","close":12453.9385},{"date":"2021-11-03","close":12558.6777},{"date":"2021-11-04","close":12763.167},{"date":"2021-11-05","close":13002.5703},{"date":"2021-11-08","close":12967.6572},{"date":"2021-11-09","close":12902.8193},{"date":"2021-11-10","close":12768.1553},{"date":"2021-11-11","close":12643.4658},{"date":"2021-11-12","close":12643.4658},{"date":"2021-11-15","close":12773.1426},{"date":"2021-11-16","close":12773.1426},{"date":"2021-11-17","close":12857.9307},{"date":"2021-11-18","close":12927.7568},{"date":"2021-11-19","close":13222.0225},{"date":"2021-11-22","close":13341.7246},{"date":"2021-11-23","close":13187.1104},{"date":"2021-11-24","close":13127.2588},{"date":"2021-11-25","close":13227.0107},{"date":"2021-11-26","close":13172.1475},{"date":"2021-11-29","close":13027.5078},{"date":"2021-11-30","close":13042.4707},{"date":"2021-12-01","close":13127.2588},{"date":"2021-12-02","close":12768.1553},{"date":"2021-12-03","close":12768.1553},{"date":"2021-12-06","close":12578.6279},{"date":"2021-12-07","close":12708.3037},{"date":"2021-12-08","close":13042.4707},{"date":"2021-12-09","close":13052.4463},{"date":"2021-12-10","close":12967.6572},{"date":"2021-12-13","close":13132.2471},{"date":"2021-12-14","close":12942.7197},{"date":"2021-12-15","close":12832.9932},{"date":"2021-12-16","close":13142.2217},{"date":"2021-12-17","close":12643.4658},{"date":"2021-12-20","close":12448.9512},{"date":"2021-12-21","close":12658.4287},{"date":"2021-12-22","close":12783.1172},{"date":"2021-12-23","close":12932.7441},{"date":"2021-12-24","close":13007.5576},{"date":"2021-12-27","close":13052.4463},{"date":"2021-12-28","close":13266.9111},{"date":"2021-12-29","close":13251.9482},{"date":"2021-12-30","close":13231.998},{"date":"2022-01-03","close":13158.0},{"date":"2022-01-04","close":13356.6875},{"date":"2022-01-05","close":13107.3086},{"date":"2022-01-06","close":12668.4033},{"date":"2022-01-07","close":12738.2295},{"date":"2022-01-10","close":12618.5283},{"date":"2022-01-11","close":12573.6396},{"date":"2022-01-12","close":12733.2422},{"date":"2022-01-13","close":12718.2793},{"date":"2022-01-14","close":12399.0752},{"date":"2022-01-17","close":12468.9014},{"date":"2022-01-18","close":12369.1504},{"date":"2022-01-19","close":12129.7471},{"date":"2022-01-20","close":12139.7227},{"date":"2022-01-21","close":11850.4434},{"date":"2022-01-24","close":11690.8418},{"date":"2022-01-25","close":11506.3018},{"date":"2022-01-26","close":11456.4268},{"date":"2022-01-27","close":11296.8242},{"date":"2022-01-28","close":11630.9912},{"date":"2022-02-03","close":12029.9961},{"date":"2022-02-04","close":12049.9463},{"date":"2022-02-07","close":11995.083},{"date":"2022-02-08","close":11815.5312},{"date":"2022-02-09","close":11965.1572},{"date":"2022-02-10","close":12089.8467},{"date":"2022-02-11","close":11720.7676},{"date":"2022-02-14","close":11442.0},{"date":"2022-02-15","close":11546.2021},{"date":"2022-02-16","close":11735.7295},{"date":"2022-02-17","close":11700.8174},{"date":"2022-02-18","close":11471.3896},{"date":"2022-02-21","close":11261.9121},{"date":"2022-02-22","close":10907.7949},{"date":"2022-02-23","close":11122.2598},{"date":"2022-02-24","close":10533.7275},{"date":"2022-02-25","close":11127.2471},{"date":"2022-02-28","close":11127.2471},{"date":"2022-03-02","close":11376.626},{"date":"2022-03-03","close":11506.3018},{"date":"2022-03-04","close":11366.6504},{"date":"2022-03-07","close":11137.2227},{"date":"2022-03-08","close":10837.9688},{"date":"2022-03-10","close":11301.8125},{"date":"2022-03-11","close":11266.8994},{"date":"2022-03-14","close":11167.1484},{"date":"2022-03-15","close":10877.8691},{"date":"2022-03-16","close":11281.8623},{"date":"2022-03-17","close":11396.5762},{"date":"2022-03-18","close":11376.626},{"date":"2022-03-21","close":11740.7178},{"date":"2022-03-22","close":11825.5059},{"date":"2022-03-23","close":12104.8096},{"date":"2022-03-24","close":12094.834},{"date":"2022-03-25","close":12294.3369},{"date":"2022-03-28","close":12294.3369},{"date":"2022-03-29","close":12528.752},{"date":"2022-03-30","close":12568.6523},{"date":"2022-03-31","close":12563.665},{"date":"2022-04-01","close":12409.0508},{"date":"2022-04-04","close":12379.125},{"date":"2022-04-05","close":12603.5654},{"date":"2022-04-06","close":12414.0381},{"date":"2022-04-07","close":12049.9463},{"date":"2022-04-08","close":12154.6846},{"date":"2022-04-11","close":11890.3447},{"date":"2022-04-12","close":11571.1406},{"date":"2022-04-13","close":11616.0283},{"date":"2022-04-14","close":11745.7051},{"date":"2022-04-15","close":11481.3643},{"date":"2022-04-18","close":11346.7002},{"date":"2022-04-19","close":11611.041},{"date":"2022-04-20","close":11680.8672},{"date":"2022-04-21","close":11675.8789},{"date":"2022-04-22","close":11376.626},{"date":"2022-04-25","close":11112.2852},{"date":"2022-04-26","close":11316.7744},{"date":"2022-04-27","close":11057.4219},{"date":"2022-04-28","close":11231.9863},{"date":"2022-04-29","close":11172.1357},{"date":"2022-05-02","close":10863.0},{"date":"2022-05-03","close":11027.4961},{"date":"2022-05-04","close":11032.4834},{"date":"2022-05-06","close":10827.9941},{"date":"2022-05-09","close":10644.0},{"date":"2022-05-10","close":10468.8896},{"date":"2022-05-11","close":10573.6279},{"date":"2022-05-12","close":10184.5986},{"date":"2022-05-13","close":10184.5986},{"date":"2022-05-16","close":10329.2383},{"date":"2022-05-17","close":10309.2871},{"date":"2022-05-18","close":10399.0635},{"date":"2022-05-19","close":9960.1582},{"date":"2022-05-20","close":9900.3076},{"date":"2022-05-23","close":9870.3818},{"date":"2022-05-24","close":9660.9043},{"date":"2022-05-25","close":9665.8926},{"date":"2022-05-26","close":9670.8799},{"date":"2022-05-27","close":9920.2578},{"date":"2022-05-30","close":10339.2129},{"date":"2022-05-31","close":10199.5615},{"date":"2022-06-02","close":10284.3496},{"date":"2022-06-03","close":10488.8398},{"date":"2022-06-07","close":10294.3252},{"date":"2022-06-08","close":10344.2002},{"date":"2022-06-09","close":10334.2256},{"date":"2022-06-10","close":10234.4746},{"date":"2022-06-13","close":9655.917},{"date":"2022-06-14","close":9645.9424},{"date":"2022-06-15","close":9566.1406},{"date":"2022-06-16","close":9695.8174},{"date":"2022-06-17","close":9481.3525},{"date":"2022-06-20","close":9576.1162},{"date":"2022-06-21","close":9680.8545},{"date":"2022-06-22","close":9690.8301},{"date":"2022-06-23","close":9845.4443},{"date":"2022-06-24","close":10109.7852},{"date":"2022-06-27","close":10299.3125},{"date":"2022-06-28","close":10189.5859},{"date":"2022-06-29","close":9905.2949},{"date":"2022-06-30","close":9815.5195},{"date":"2022-07-01","close":9621.0039},{"date":"2022-07-04","close":9795.5684},{"date":"2022-07-05","close":9905.2949},{"date":"2022-07-06","close":10104.7979},{"date":"2022-07-07","close":10259.4121},{"date":"2022-07-08","close":10369.1387},{"date":"2022-07-11","close":10339.2129},{"date":"2022-07-12","close":10199.5615},{"date":"2022-07-13","close":10144.6982},{"date":"2022-07-14","close":10099.8096},{"date":"2022-07-15","close":10279.3623},{"date":"2022-07-18","close":10428.9893},{"date":"2022-07-19","close":10254.4248},{"date":"2022-07-20","close":10568.6406},{"date":"2022-07-21","close":10688.3418},{"date":"2022-07-22","close":10768.1436},{"date":"2022-07-25","close":10648.4414},{"date":"2022-07-26","close":10473.877},{"date":"2022-07-27","close":10553.6777},{"date":"2022-07-28","close":10678.3672},{"date":"2022-07-29","close":11087.3467},{"date":"2022-08-01","close":11157.1729},{"date":"2022-08-02","close":11122.2598},{"date":"2022-08-03","close":11212.0361},{"date":"2022-08-04","close":11461.4141},{"date":"2022-08-05","close":11511.29},{"date":"2022-08-08","close":11456.4268},{"date":"2022-08-09","close":11366.6504},{"date":"2022-08-10","close":11281.8623},{"date":"2022-08-11","close":11650.9414},{"date":"2022-08-12","close":11531.2402},{"date":"2022-08-16","close":11865.4062},{"date":"2022-08-17","close":11890.3447},{"date":"2022-08-18","close":11830.4932},{"date":"2022-08-19","close":11880.3691},{"date":"2022-08-22","close":11705.8047},{"date":"2022-08-23","close":11466.4014},{"date":"2022-08-24","close":11486.3516},{"date":"2022-08-25","close":11551.1904},{"date":"2022-08-26","close":11591.0908},{"date":"2022-08-29","close":11127.2471},{"date":"2022-08-30","close":11162.1602},{"date":"2022-08-31","close":11007.5459},{"date":"2022-09-01","close":10808.0439},{"date":"2022-09-02","close":11032.4834},{"date":"2022-09-05","close":10972.6328},{"date":"2022-09-06","close":11057.4219},{"date":"2022-09-07","close":10957.6709},{"date":"2022-09-08","close":11207.0488},{"date":"2022-09-13","close":11591.0908},{"date":"2022-09-14","close":11032.4834},{"date":"2022-09-15","close":11102.3096},{"date":"2022-09-16","close":10753.1807},{"date":"2022-09-19","close":10723.2549},{"date":"2022-09-20","close":10902.8076},{"date":"2022-09-21","close":10852.9316},{"date":"2022-09-22","close":10693.3301},{"date":"2022-09-23","close":10663.4043},{"date":"2022-09-26","close":10503.8027},{"date":"2022-09-27","close":10668.3916},{"date":"2022-09-28","close":10553.6777},{"date":"2022-09-29","close":10693.3301},{"date":"2022-09-30","close":10458.9141},{"date":"2022-10-04","close":10488.8398},{"date":"2022-10-05","close":10508.79},{"date":"2022-10-06","close":10513.7773},{"date":"2022-10-07","close":10414.0264},{"date":"2022-10-11","close":10074.8721},{"date":"2022-10-12","close":9990.084},{"date":"2022-10-13","close":9935.2207},{"date":"2022-10-14","close":10229.4863},{"date":"2022-10-17","close":9955.1709},{"date":"2022-10-18","close":10394.0762},{"date":"2022-10-19","close":10354.1758},{"date":"2022-10-20","close":10184.5986},{"date":"2022-10-21","close":10159.6611},{"date":"2022-10-24","close":10548.6904},{"date":"2022-10-25","close":10598.5664},{"date":"2022-10-26","close":10374.126},{"date":"2022-10-27","close":10244.4492},{"date":"2022-10-28","close":9715.7676},{"date":"2022-10-31","close":10129.7354},{"date":"2022-11-01","close":10094.8223},{"date":"2022-11-02","close":9835.4697},{"date":"2022-11-03","close":9446.4395},{"date":"2022-11-04","close":9217.0117},{"date":"2022-11-07","close":9167.1357},{"date":"2022-11-08","close":9132.2236},{"date":"2022-11-09","close":9072.373},{"date":"2022-11-10","close":8917.7578},{"date":"2022-11-11","close":9296.8125},{"date":"2022-11-14","close":9426.4893},{"date":"2022-11-15","close":9411.5264},{"date":"2022-11-16","close":9506.29},{"date":"2022-11-17","close":9541.2031},{"date":"2022-11-18","close":9461.4023},{"date":"2022-11-21","close":9511.2783},{"date":"2022-11-22","close":9371.626},{"date":"2022-11-23","close":9486.3398},{"date":"2022-11-24","close":9506.29},{"date":"2022-11-25","close":9486.3398},{"date":"2022-11-28","close":9386.5889},{"date":"2022-11-29","close":9306.7881},{"date":"2022-11-30","close":9097.3105},{"date":"2022-12-01","close":9471.377},{"date":"2022-12-02","close":9426.4893},{"date":"2022-12-05","close":9366.6387},{"date":"2022-12-06","close":9366.6387},{"date":"2022-12-07","close":9177.1113},{"date":"2022-12-08","close":9057.4102},{"date":"2022-12-09","close":9072.373},{"date":"2022-12-12","close":9012.5215},{"date":"2022-12-13","close":9127.2354},{"date":"2022-12-14","close":9221.999},{"date":"2022-12-15","close":9157.1611},{"date":"2022-12-16","close":8877.8574},{"date":"2022-12-19","close":8783.0938},{"date":"2022-12-20","close":8404.0391},{"date":"2022-12-21","close":8478.8525},{"date":"2022-12-22","close":8498.8027},{"date":"2022-12-23","close":8259.4004},{"date":"2022-12-26","close":8329.2256},{"date":"2022-12-27","close":8269.375},{"date":"2022-12-28","close":8024.9849},{"date":"2022-12-29","close":7935.209},{"date":"2023-01-02","close":8099.7983},{"date":"2023-01-03","close":8199.5498},{"date":"2023-01-04","close":8159.6489},{"date":"2023-01-05","close":8064.8853},{"date":"2023-01-06","close":7935.209},{"date":"2023-01-09","close":7990.0718},{"date":"2023-01-10","close":8010.022},{"date":"2023-01-11","close":8114.7607},{"date":"2023-01-12","close":8329.2256},{"date":"2023-01-13","close":8329.2256},{"date":"2023-01-16","close":8389.0771},{"date":"2023-01-17","close":8339.2012},{"date":"2023-01-18","close":8483.8408},{"date":"2023-01-19","close":8289.3252},{"date":"2023-01-20","close":8359.1514},{"date":"2023-01-25","close":8648.4297},{"date":"2023-01-26","close":8743.1934},{"date":"2023-01-27","close":8852.9199},{"date":"2023-01-30","close":9027.4844},{"date":"2023-01-31","close":8852.9199},{"date":"2023-02-01","close":8997.5596},{"date":"2023-02-02","close":9376.6133},{"date":"2023-02-03","close":9526.2402},{"date":"2023-02-06","close":9645.9424},{"date":"2023-02-07","close":9730.7305},{"date":"2023-02-08","close":9990.084},{"date":"2023-02-09","close":9840.457},{"date":"2023-02-10","close":9655.917},{"date":"2023-02-13","close":9616.0166},{"date":"2023-02-14","close":9740.7061},{"date":"2023-02-15","close":9845.4443},{"date":"2023-02-16","close":10064.8975},{"date":"2023-02-17","close":9855.4199},{"date":"2023-02-20","close":9855.4199},{"date":"2023-02-21","close":9805.5439},{"date":"2023-02-22","close":9655.917},{"date":"2023-02-23","close":9715.7676},{"date":"2023-02-24","close":9745.6934},{"date":"2023-02-27","close":9745.6934},{"date":"2023-02-28","close":9835.4697},{"date":"2023-03-02","close":9566.1406},{"date":"2023-03-03","close":9586.0908},{"date":"2023-03-06","close":9870.3818},{"date":"2023-03-07","close":9915.2705},{"date":"2023-03-08","close":9925.2451},{"date":"2023-03-09","close":9950.1836},{"date":"2023-03-10","close":9780.6064},{"date":"2023-03-13","close":9730.7305},{"date":"2023-03-14","close":9705.793},{"date":"2023-03-15","close":9940.208},{"date":"2023-03-16","close":10089.835},{"date":"2023-03-17","close":10369.1387},{"date":"2023-03-20","close":10409.0391},{"date":"2023-03-21","close":10404.0508},{"date":"2023-03-22","close":10588.5908},{"date":"2023-03-23","close":10364.1504},{"date":"2023-03-24","close":10508.79},{"date":"2023-03-27","close":10658.417},{"date":"2023-03-28","close":10468.8896},{"date":"2023-03-29","close":10483.8525},{"date":"2023-03-30","close":10593.5781},{"date":"2023-03-31","close":10693.3301},{"date":"2023-04-03","close":10922.7578},{"date":"2023-04-04","close":10952.6826},{"date":"2023-04-05","close":10947.6953},{"date":"2023-04-06","close":10823.0059},{"date":"2023-04-07","close":11052.4346},{"date":"2023-04-10","close":10982.6084},{"date":"2023-04-11","close":10982.6084},{"date":"2023-04-12","close":10882.8574},{"date":"2023-04-13","close":10698.3174},{"date":"2023-04-14","close":10862.9072},{"date":"2023-04-17","close":10962.6582},{"date":"2023-04-18","close":10972.6328},{"date":"2023-04-19","close":10952.6826},{"date":"2023-04-20","close":10937.7197},{"date":"2023-04-21","close":10937.7197},{"date":"2023-04-24","close":10907.7949},{"date":"2023-04-25","close":10897.8193},{"date":"2023-04-26","close":11012.5332},{"date":"2023-04-27","close":11072.3848},{"date":"2023-04-28","close":11286.8496},{"date":"2023-05-02","close":11366.6504},{"date":"2023-05-03","close":11271.8867},{"date":"2023-05-04","close":11167.1484},{"date":"2023-05-08","close":11286.8496},{"date":"2023-05-09","close":11336.7246},{"date":"2023-05-10","close":11316.7744},{"date":"2023-05-11","close":11536.2275},{"date":"2023-05-12","close":11705.8047},{"date":"2023-05-15","close":11655.9287},{"date":"2023-05-16","close":11680.8672},{"date":"2023-05-17","close":11840.4688},{"date":"2023-05-18","close":11965.0},{"date":"2023-05-19","close":12169.6475},{"date":"2023-05-22","close":12089.8467},{"date":"2023-05-23","close":12119.7725},{"date":"2023-05-24","close":11960.0},{"date":"2023-05-25","close":12309.2998},{"date":"2023-05-26","close":12433.9883},{"date":"2023-05-30","close":12837.9805},{"date":"2023-05-31","close":12768.1553},{"date":"2023-06-01","close":12748.2051},{"date":"2023-06-02","close":12847.9561},{"date":"2023-06-05","close":12897.8311},{"date":"2023-06-07","close":12907.8066},{"date":"2023-06-08","close":12528.752},{"date":"2023-06-09","close":12693.3418},{"date":"2023-06-12","close":12743.2168},{"date":"2023-06-13","close":12867.9062},{"date":"2023-06-14","close":12917.7812},{"date":"2023-06-15","close":12987.6074},{"date":"2023-06-16","close":13122.2715},{"date":"2023-06-19","close":13132.2471},{"date":"2023-06-20","close":13107.3086},{"date":"2023-06-21","close":13276.8857},{"date":"2023-06-22","close":13062.4209},{"date":"2023-06-23","close":13326.7617},{"date":"2023-06-26","close":13346.7119},{"date":"2023-06-27","close":13042.4707},{"date":"2023-06-28","close":13217.0352},{"date":"2023-06-29","close":13421.5254},{"date":"2023-06-30","close":13421.5254},{"date":"2023-07-03","close":13547.0},{"date":"2023-07-04","close":13497.0},{"date":"2023-07-05","close":13442.0},{"date":"2023-07-06","close":13482.0},{"date":"2023-07-07","close":13486.3633},{"date":"2023-07-10","close":13396.5879},{"date":"2023-07-11","close":13282.0},{"date":"2023-07-12","close":13267.0},{"date":"2023-07-13","close":13352.0},{"date":"2023-07-14","close":13486.3633},{"date":"2023-07-17","close":13496.3389},{"date":"2023-07-18","close":13512.0},{"date":"2023-07-19","close":13730.7539},{"date":"2023-07-20","close":13640.9775},{"date":"2023-07-21","close":13526.2637},{"date":"2023-07-24","close":13356.6875},{"date":"2023-07-25","close":13427.0},{"date":"2023-07-26","close":13526.2637},{"date":"2023-07-27","close":13681.0},{"date":"2023-07-28","close":13546.2139},{"date":"2023-07-31","close":13696.0},{"date":"2023-08-01","close":13786.0},{"date":"2023-08-02","close":13751.0},{"date":"2023-08-03","close":13601.0771},{"date":"2023-08-04","close":13900.3311},{"date":"2023-08-07","close":13730.7539},{"date":"2023-08-08","close":13800.5801},{"date":"2023-08-09","close":13810.5547},{"date":"2023-08-10","close":13596.0898},{"date":"2023-08-11","close":13631.0029},{"date":"2023-08-14","close":13566.165},{"date":"2023-08-16","close":13715.791},{"date":"2023-08-17","close":13581.127},{"date":"2023-08-18","close":13401.5752},{"date":"2023-08-21","close":13406.5625},{"date":"2023-08-22","close":13725.7666},{"date":"2023-08-23","close":13780.6299},{"date":"2023-08-24","close":14084.8711},{"date":"2023-08-25","close":13596.0898},{"date":"2023-08-28","close":13650.9531},{"date":"2023-08-29","close":13790.6045},{"date":"2023-08-30","close":14039.9824},{"date":"2023-08-31","close":14104.8213},{"date":"2023-09-01","close":14179.6348},{"date":"2023-09-04","close":14139.7344},{"date":"2023-09-05","close":14194.5977},{"date":"2023-09-06","close":14314.2988},{"date":"2023-09-07","close":14104.8213},{"date":"2023-09-08","close":14149.709},{"date":"2023-09-11","close":14159.6846},{"date":"2023-09-12","close":14299.3359},{"date":"2023-09-13","close":14049.958},{"date":"2023-09-14","close":14229.5098},{"date":"2023-09-15","close":14259.4355},{"date":"2023-09-18","close":14015.0449},{"date":"2023-09-19","close":13990.1074},{"date":"2023-09-20","close":14064.9209},{"date":"2023-09-21","close":13785.6172},{"date":"2023-09-22","close":13591.1025},{"date":"2023-09-25","close":13531.252},{"date":"2023-09-26","close":13626.0156},{"date":"2023-09-27","close":13486.3633},{"date":"2023-10-04","close":13571.1523},{"date":"2023-10-05","close":13855.4434},{"date":"2023-10-06","close":13865.418},{"date":"2023-10-10","close":14174.6465},{"date":"2023-10-11","close":14124.7715},{"date":"2023-10-12","close":14354.1992},{"date":"2023-10-13","close":14374.1494},{"date":"2023-10-16","close":14229.5098},{"date":"2023-10-17","close":14354.1992},{"date":"2023-10-18","close":14209.5596},{"date":"2023-10-19","close":14044.9707},{"date":"2023-10-20","close":13830.5049},{"date":"2023-10-23","close":13730.7539},{"date":"2023-10-24","close":13815.543},{"date":"2023-10-25","close":13815.543},{"date":"2023-10-26","close":13336.7363},{"date":"2023-10-27","close":13316.7861},{"date":"2023-10-30","close":13406.5625},{"date":"2023-10-31","close":13401.5752},{"date":"2023-11-01","close":13581.127},{"date":"2023-11-02","close":13855.4434},{"date":"2023-11-03","close":13735.7412},{"date":"2023-11-06","close":13690.8535},{"date":"2023-11-07","close":13810.5547},{"date":"2023-11-08","close":14000.082},{"date":"2023-11-09","close":14134.7461},{"date":"2023-11-10","close":14069.9082},{"date":"2023-11-13","close":14399.0869},{"date":"2023-11-14","close":14543.7266},{"date":"2023-11-15","close":14533.751},{"date":"2023-11-16","close":14414.0498},{"date":"2023-11-17","close":14473.9004},{"date":"2023-11-20","close":14349.2119},{"date":"2023-11-21","close":14553.7012},{"date":"2023-11-22","close":14538.7393},{"date":"2023-11-23","close":14613.5527},{"date":"2023-11-24","close":14668.415},{"date":"2023-11-27","close":14548.7139},{"date":"2023-11-28","close":14523.7764},{"date":"2023-11-29","close":14563.6768},{"date":"2023-11-30","close":14468.9131},{"date":"2023-12-01","close":14463.9258},{"date":"2023-12-04","close":14404.0752},{"date":"2023-12-05","close":14229.5098},{"date":"2023-12-06","close":14543.7266},{"date":"2023-12-07","close":14473.9004},{"date":"2023-12-08","close":14563.6768},{"date":"2023-12-11","close":14708.3164},{"date":"2023-12-12","close":14653.4531},{"date":"2023-12-13","close":14793.1045},{"date":"2023-12-14","close":14733.2539},{"date":"2023-12-15","close":14588.6143},{"date":"2023-12-18","close":14723.2783},{"date":"2023-12-19","close":14952.7061},{"date":"2023-12-20","close":14952.7061},{"date":"2023-12-21","close":14942.7314},{"date":"2023-12-22","close":14917.7939},{"date":"2023-12-26","close":14917.7939},{"date":"2023-12-27","close":14917.7939},{"date":"2023-12-28","close":14887.8682},{"date":"2024-01-02","close":14952.7061},{"date":"2024-01-03","close":14683.3779},{"date":"2024-01-04","close":14673.4033},{"date":"2024-01-05","close":14573.6514},{"date":"2024-01-08","close":14598.5898},{"date":"2024-01-09","close":14992.6064},{"date":"2024-01-10","close":15087.3701},{"date":"2024-01-11","close":15286.873},{"date":"2024-01-12","close":15212.0596},{"date":"2024-01-15","close":15396.5996},{"date":"2024-01-16","close":15391.6113},{"date":"2024-01-17","close":15491.3633},{"date":"2024-01-18","close":15507.0},{"date":"2024-01-19","close":15800.5918},{"date":"2024-01-22","close":16179.6465},{"date":"2024-01-23","close":16025.0322},{"date":"2024-01-24","close":16239.4971},{"date":"2024-01-25","close":16234.5098},{"date":"2024-01-26","close":16119.7959},{"date":"2024-01-29","close":16194.6094},{"date":"2024-01-30","close":16384.1367},{"date":"2024-01-31","close":16005.082},{"date":"2024-02-01","close":15785.6289},{"date":"2024-02-02","close":16234.5098},{"date":"2024-02-05","close":16488.875},{"date":"2024-02-06","close":16553.7129},{"date":"2024-02-07","close":16478.9004},{"date":"2024-02-08","close":16813.0664},{"date":"2024-02-13","close":16852.9668},{"date":"2024-02-14","close":16768.1777},{"date":"2024-02-15","close":16842.9922},{"date":"2024-02-16","close":16857.9551},{"date":"2024-02-19","close":16728.2773},{"date":"2024-02-20","close":16643.4902},{"date":"2024-02-21","close":16429.0234},{"date":"2024-02-22","close":16808.0781},{"date":"2024-02-23","close":17032.5195},{"date":"2024-02-26","close":16962.6934},{"date":"2024-02-27","close":16847.9785},{"date":"2024-02-28","close":16942.7422},{"date":"2024-02-29","close":16842.9922},{"date":"2024-03-04","close":17182.1465},{"date":"2024-03-05","close":17057.457},{"date":"2024-03-06","close":16877.9043},{"date":"2024-03-07","close":16813.0664},{"date":"2024-03-08","close":17062.4453},{"date":"2024-03-11","close":16673.4141},{"date":"2024-03-12","close":16743.2402},{"date":"2024-03-13","close":17057.457},{"date":"2024-03-14","close":17037.5059},{"date":"2024-03-15","close":17077.4062},{"date":"2024-03-18","close":17132.2695},{"date":"2024-03-19","close":17182.1465},{"date":"2024-03-20","close":17331.7734},{"date":"2024-03-21","close":17536.2637},{"date":"2024-03-22","close":17586.1387},{"date":"2024-03-25","close":17755.7148},{"date":"2024-03-26","close":17755.7148},{"date":"2024-03-27","close":17745.7402},{"date":"2024-03-28","close":17645.9883},{"date":"2024-03-29","close":17680.9023},{"date":"2024-04-01","close":17750.7285},{"date":"2024-04-02","close":17750.7285},{"date":"2024-04-03","close":17561.2012},{"date":"2024-04-04","close":17710.8281},{"date":"2024-04-05","close":17531.2754},{"date":"2024-04-08","close":17710.8281},{"date":"2024-04-09","close":17775.666},{"date":"2024-04-11","close":17875.416},{"date":"2024-04-12","close":18389.1348},{"date":"2024-04-15","close":18384.1484},{"date":"2024-04-16","close":18044.9941},{"date":"2024-04-17","close":17950.2305},{"date":"2024-04-18","close":17770.6777},{"date":"2024-04-19","close":17376.6602},{"date":"2024-04-22","close":17122.2949},{"date":"2024-04-23","close":17177.1582},{"date":"2024-04-24","close":17611.0762},{"date":"2024-04-25","close":17002.5938},{"date":"2024-04-26","close":17815.5664},{"date":"2024-04-29","close":17955.2188},{"date":"2024-04-30","close":17955.2188},{"date":"2024-05-02","close":17616.0645},{"date":"2024-05-03","close":17820.5527},{"date":"2024-05-07","close":18189.6328},{"date":"2024-05-08","close":18239.5078},{"date":"2024-05-09","close":18254.4707},{"date":"2024-05-10","close":18339.2598},{"date":"2024-05-13","close":18369.1855},{"date":"2024-05-14","close":18374.1738},{"date":"2024-05-16","close":18498.8613},{"date":"2024-05-17","close":18543.75},{"date":"2024-05-20","close":18573.6758},{"date":"2024-05-21","close":18713.3262},{"date":"2024-05-22","close":18852.9785},{"date":"2024-05-23","close":19057.4688},{"date":"2024-05-24","close":18992.6309},{"date":"2024-05-27","close":19142.2578},{"date":"2024-05-28","close":19157.2207},{"date":"2024-05-29","close":19261.959},{"date":"2024-05-30","close":19396.623},{"date":"2024-05-31","close":19261.959},{"date":"2024-06-03","close":19266.9453},{"date":"2024-06-04","close":19356.7227},{"date":"2024-06-05","close":19476.4238},{"date":"2024-06-07","close":19750.7402},{"date":"2024-06-10","close":19815.5781},{"date":"2024-06-11","close":19970.1914},{"date":"2024-06-12","close":20329.2969},{"date":"2024-06-13","close":20862.9648},{"date":"2024-06-14","close":21037.5293},{"date":"2024-06-17","close":21107.3555},{"date":"2024-06-18","close":21351.7461},{"date":"2024-06-19","close":21486.4102},{"date":"2024-06-20","close":21526.3105},{"date":"2024-06-21","close":21212.0957},{"date":"2024-06-24","close":21082.418},{"date":"2024-06-25","close":20688.4004},{"date":"2024-06-26","close":21242.0195},{"date":"2024-06-27","close":21261.9707},{"date":"2024-06-28","close":21326.8086},{"date":"2024-07-01","close":21107.3555},{"date":"2024-07-02","close":21481.4238},{"date":"2024-07-03","close":21715.8379},{"date":"2024-07-04","close":21820.5781},{"date":"2024-07-05","close":21880.4277},{"date":"2024-07-08","close":22134.793},{"date":"2024-07-09","close":22299.3828},{"date":"2024-07-10","close":22404.1211},{"date":"2024-07-11","close":22578.6855},{"date":"2024-07-12","close":21885.416},{"date":"2024-07-15","close":22079.9297},{"date":"2024-07-16","close":22129.8066},{"date":"2024-07-17","close":21636.0371},{"date":"2024-07-18","close":21202.1191},{"date":"2024-07-19","close":21167.207},{"date":"2024-07-22","close":20982.668},{"date":"2024-07-23","close":21242.0195},{"date":"2024-07-24","close":20972.6914},{"date":"2024-07-25","close":20279.4219},{"date":"2024-07-26","close":20099.8691},{"date":"2024-07-29","close":20299.3711},{"date":"2024-07-30","close":20169.6953},{"date":"2024-07-31","close":20005.1055},{"date":"2024-08-01","close":20588.6504},{"date":"2024-08-02","close":19431.5352},{"date":"2024-08-05","close":17471.4238},{"date":"2024-08-06","close":18972.6797},{"date":"2024-08-07","close":19002.6055},{"date":"2024-08-08","close":18758.2148},{"date":"2024-08-09","close":19082.4062},{"date":"2024-08-12","close":19351.7344},{"date":"2024-08-13","close":19486.3984},{"date":"2024-08-14","close":19915.3301},{"date":"2024-08-16","close":20414.0859},{"date":"2024-08-19","close":19970.1914},{"date":"2024-08-20","close":20354.2344},{"date":"2024-08-21","close":20304.3594},{"date":"2024-08-22","close":20304.3594},{"date":"2024-08-23","close":20104.8555},{"date":"2024-08-26","close":20074.9316},{"date":"2024-08-27","close":19946.0},{"date":"2024-08-28","close":20059.9688},{"date":"2024-08-29","close":19541.2617},{"date":"2024-08-30","close":19725.8027},{"date":"2024-09-02","close":19875.4277},{"date":"2024-09-03","close":19840.5156},{"date":"2024-09-04","close":18997.6172},{"date":"2024-09-05","close":18992.6309},{"date":"2024-09-06","close":18867.9414},{"date":"2024-09-09","close":18753.2266},{"date":"2024-09-10","close":18843.0039},{"date":"2024-09-11","close":19012.5801},{"date":"2024-09-12","close":19705.8516},{"date":"2024-09-13","close":19855.4785},{"date":"2024-09-19","close":20089.8945},{"date":"2024-09-20","close":20259.4707},{"date":"2024-09-23","close":20439.0234},{"date":"2024-09-24","close":20389.1465},{"date":"2024-09-25","close":20369.1973},{"date":"2024-09-26","close":20713.3379},{"date":"2024-09-27","close":20339.2715},{"date":"2024-09-30","close":20049.9941},{"date":"2024-10-02","close":19950.2422},{"date":"2024-10-04","close":20334.2852},{"date":"2024-10-07","close":20738.2773},{"date":"2024-10-08","close":20568.6992},{"date":"2024-10-10","close":20967.7051},{"date":"2024-10-11","close":20962.7168},{"date":"2024-10-14","close":21072.4434},{"date":"2024-10-15","close":21326.8086},{"date":"2024-10-16","close":21212.0957},{"date":"2024-10-17","close":21376.6836},{"date":"2024-10-18","close":21386.6602},{"date":"2024-10-21","close":21541.2734},{"date":"2024-10-22","close":21705.8633},{"date":"2024-10-23","close":21905.3652},{"date":"2024-10-24","close":21705.8633},{"date":"2024-10-25","close":21885.416},{"date":"2024-10-28","close":22164.7188},{"date":"2024-10-29","close":22149.7559},{"date":"2024-10-30","close":22430.0},{"date":"2024-10-31","close":21840.5273},{"date":"2024-11-01","close":21516.3359},{"date":"2024-11-04","close":21561.2246},{"date":"2024-11-05","close":21472.0},{"date":"2024-11-06","close":22304.3711},{"date":"2024-11-07","close":22588.6621},{"date":"2024-11-08","close":22838.0391},{"date":"2024-11-11","close":23037.543},{"date":"2024-11-12","close":23047.5176},{"date":"2024-11-13","close":23102.3809},{"date":"2024-11-14","close":23067.4668},{"date":"2024-11-15","close":22763.2266},{"date":"2024-11-18","close":22553.748},{"date":"2024-11-19","close":22463.9727},{"date":"2024-11-20","close":22877.9395},{"date":"2024-11-21","close":22648.5117},{"date":"2024-11-22","close":22628.5625},{"date":"2024-11-25","close":22708.3633},{"date":"2024-11-26","close":22429.0605},{"date":"2024-11-27","close":22633.5488},{"date":"2024-11-28","close":22508.8613},{"date":"2024-11-29","close":22563.7246},{"date":"2024-12-02","close":22778.1895},{"date":"2024-12-03","close":23202.1309},{"date":"2024-12-04","close":23496.3984},{"date":"2024-12-05","close":23830.5645},{"date":"2024-12-06","close":24015.1035},{"date":"2024-12-09","close":24583.6855},{"date":"2024-12-10","close":24329.3203},{"date":"2024-12-11","close":24538.7969},{"date":"2024-12-12","close":25132.3184},{"date":"2024-12-13","close":25102.3926},{"date":"2024-12-16","close":25152.2676},{"date":"2024-12-17","close":25636.0605},{"date":"2024-12-18","close":25596.1602},{"date":"2024-12-19","close":24977.7031},{"date":"2024-12-20","close":24833.0645},{"date":"2024-12-23","close":25586.1855},{"date":"2024-12-24","close":25656.0117},{"date":"2024-12-26","close":26264.4941},{"date":"2024-12-27","close":26109.8789},{"date":"2024-12-30","close":25820.6016},{"date":"2025-01-02","close":25446.5332},{"date":"2025-01-03","close":25271.9688},{"date":"2025-01-06","close":25680.9492},{"date":"2025-01-07","close":25670.9746},{"date":"2025-01-08","close":25336.8066},{"date":"2025-01-09","close":25157.2559},{"date":"2025-01-10","close":25127.3301},{"date":"2025-01-13","close":24803.1387},{"date":"2025-01-14","close":24877.9512},{"date":"2025-01-15","close":24463.9844},{"date":"2025-01-16","close":25217.1055},{"date":"2025-01-17","close":24758.25},{"date":"2025-01-20","close":24977.7031},{"date":"2025-01-21","close":24858.002},{"date":"2025-01-22","close":25037.5547},{"date":"2025-01-23","close":25207.1309},{"date":"2025-01-24","close":25202.1426},{"date":"2025-01-31","close":25102.3926},{"date":"2025-02-03","close":24309.3691},{"date":"2025-02-04","close":24553.7598},{"date":"2025-02-05","close":24424.084},{"date":"2025-02-06","close":24728.3242},{"date":"2025-02-07","close":24738.3008},{"date":"2025-02-10","close":24593.6602},{"date":"2025-02-11","close":24668.4746},{"date":"2025-02-12","close":24718.3496},{"date":"2025-02-13","close":24728.3242},{"date":"2025-02-14","close":24977.7031},{"date":"2025-02-17","close":25137.3047},{"date":"2025-02-18","close":25177.2051},{"date":"2025-02-19","close":24882.9395},{"date":"2025-02-20","close":24848.0273},{"date":"2025-02-21","close":24783.1875},{"date":"2025-02-24","close":24254.5059},{"date":"2025-02-25","close":23820.5898},{"date":"2025-02-26","close":23621.0859},{"date":"2025-02-27","close":23810.6133},{"date":"2025-02-28","close":23237.0449},{"date":"2025-03-04","close":22922.8281},{"date":"2025-03-05","close":22917.8398},{"date":"2025-03-06","close":22823.0762},{"date":"2025-03-07","close":22419.084},{"date":"2025-03-10","close":22404.1211},{"date":"2025-03-11","close":21596.1367},{"date":"2025-03-12","close":21571.1992},{"date":"2025-03-13","close":21745.7637},{"date":"2025-03-14","close":21665.9629},{"date":"2025-03-17","close":21785.6641},{"date":"2025-03-18","close":21795.6387},{"date":"2025-03-19","close":21481.4238},{"date":"2025-03-20","close":22050.0059},{"date":"2025-03-21","close":21835.5391},{"date":"2025-03-24","close":22404.1211},{"date":"2025-03-25","close":22728.3125},{"date":"2025-03-26","close":22862.9766},{"date":"2025-03-27","close":22229.5566},{"date":"2025-03-28","close":22124.8184},{"date":"2025-03-31","close":21142.2695},{"date":"2025-04-01","close":21336.7832},{"date":"2025-04-02","close":21596.1367},{"date":"2025-04-03","close":20887.9043},{"date":"2025-04-04","close":19880.416},{"date":"2025-04-07","close":18005.0938},{"date":"2025-04-08","close":19531.2871},{"date":"2025-04-09","close":18798.1152},{"date":"2025-04-10","close":21107.3555},{"date":"2025-04-11","close":20643.5137},{"date":"2025-04-14","close":20877.9277},{"date":"2025-04-15","close":20384.1602},{"date":"2025-04-16","close":19830.541},{"date":"2025-04-17","close":19750.7402},{"date":"2025-04-18","close":19511.3359},{"date":"2025-04-21","close":19132.2812},{"date":"2025-04-22","close":18922.8047},{"date":"2025-04-23","close":19900.3672},{"date":"2025-04-24","close":20074.9316},{"date":"2025-04-25","close":21042.5176},{"date":"2025-04-28","close":21197.1328},{"date":"2025-04-29","close":21172.1953},{"date":"2025-04-30","close":20892.8906},{"date":"2025-05-02","close":21286.9082},{"date":"2025-05-07","close":21232.0449},{"date":"2025-05-08","close":21281.9199},{"date":"2025-05-09","close":21351.7461},{"date":"2025-05-12","close":21920.3281},{"date":"2025-05-13","close":22523.8242},{"date":"2025-05-14","close":23271.957},{"date":"2025-05-15","close":23002.6289},{"date":"2025-05-16","close":22853.002},{"date":"2025-05-19","close":22613.5996},{"date":"2025-05-20","close":22853.002},{"date":"2025-05-21","close":22648.5117},{"date":"2025-05-22","close":22434.0469},{"date":"2025-05-23","close":22369.209},{"date":"2025-05-26","close":22249.5078},{"date":"2025-05-27","close":22394.1465},{"date":"2025-05-28","close":22768.2129},{"date":"2025-05-29","close":23256.9941},{"date":"2025-05-30","close":22853.002},{"date":"2025-06-02","close":22493.8984},{"date":"2025-06-04","close":22952.7539},{"date":"2025-06-05","close":22848.0156},{"date":"2025-06-09","close":22867.9648},{"date":"2025-06-10","close":23142.2812},{"date":"2025-06-11","close":23391.6582},{"date":"2025-06-12","close":23012.6035},{"date":"2025-06-13","close":22922.8281},{"date":"2025-06-16","close":23072.4551},{"date":"2025-06-17","close":23217.0938},{"date":"2025-06-18","close":23266.9707},{"date":"2025-06-19","close":23281.9316},{"date":"2025-06-20","close":23202.1309},{"date":"2025-06-23","close":23242.0312},{"date":"2025-06-24","close":23496.3984},{"date":"2025-06-25","close":23546.2734},{"date":"2025-06-26","close":23740.7871},{"date":"2025-06-27","close":23985.1777},{"date":"2025-06-30","close":24169.7188},{"date":"2025-07-01","close":24104.8809},{"date":"2025-07-02","close":24000.1406},{"date":"2025-07-03","close":24229.5684},{"date":"2025-07-04","close":24409.1211},{"date":"2025-07-07","close":24419.0957},{"date":"2025-07-08","close":24439.0469},{"date":"2025-07-09","close":24429.0723},{"date":"2025-07-10","close":24618.5996},{"date":"2025-07-11","close":24758.25},{"date":"2025-07-14","close":24867.9766},{"date":"2025-07-15","close":25137.3047},{"date":"2025-07-16","close":25197.1562},{"date":"2025-07-17","close":25501.3965},{"date":"2025-07-18","close":25646.0371},{"date":"2025-07-21","close":25561.248},{"date":"2025-07-22","close":25646.0371},{"date":"2025-07-23","close":25461.4961},{"date":"2025-07-24","close":25381.6953},{"date":"2025-07-25","close":25651.0234},{"date":"2025-07-28","close":25890.4258},{"date":"2025-07-29","close":26139.8047},{"date":"2025-07-30","close":25890.4258},{"date":"2025-07-31","close":26753.2754},{"date":"2025-08-01","close":26314.3691},{"date":"2025-08-04","close":25621.0977},{"date":"2025-08-05","close":26174.7168},{"date":"2025-08-06","close":26010.1289},{"date":"2025-08-07","close":26304.3945},{"date":"2025-08-08","close":26553.7715},{"date":"2025-08-11","close":26838.0625},{"date":"2025-08-12","close":26803.1504},{"date":"2025-08-13","close":26997.666},{"date":"2025-08-14","close":26957.7637},{"date":"2025-08-18","close":26967.7402},{"date":"2025-08-19","close":26977.7148},{"date":"2025-08-20","close":26533.8223},{"date":"2025-08-21","close":26468.9844},{"date":"2025-08-22","close":26149.7793},{"date":"2025-08-25","close":26613.623},{"date":"2025-08-26","close":26808.1387},{"date":"2025-08-27","close":27037.5664},{"date":"2025-08-28","close":26743.2988},{"date":"2025-08-29","close":27012.627},{"date":"2025-09-01","close":26638.5605},{"date":"2025-09-02","close":26613.623},{"date":"2025-09-03","close":26728.3359},{"date":"2025-09-04","close":27017.6152},{"date":"2025-09-05","close":27386.6953},{"date":"2025-09-08","close":27296.918},{"date":"2025-09-09","close":27381.707},{"date":"2025-09-10","close":27536.3223},{"date":"2025-09-11","close":27680.9609},{"date":"2025-09-12","close":27670.9863},{"date":"2025-09-15","close":27975.2266},{"date":"2025-09-16","close":28169.7422},{"date":"2025-09-17","close":28094.9277},{"date":"2025-09-18","close":28234.5801},{"date":"2025-09-19","close":28329.3438},{"date":"2025-09-22","close":28553.7832},{"date":"2025-09-23","close":28872.9883},{"date":"2025-09-24","close":28573.7344},{"date":"2025-09-25","close":28523.8594},{"date":"2025-09-26","close":28673.4863},{"date":"2025-09-29","close":28608.6465},{"date":"2025-09-30","close":28638.5723},{"date":"2025-10-01","close":28598.6719},{"date":"2025-10-02","close":28882.9629},{"date":"2025-10-10","close":29451.5449},{"date":"2025-10-13","close":29022.6152},{"date":"2025-10-14","close":29082.4648},{"date":"2025-10-15","close":28957.7754},{"date":"2025-10-16","close":28962.7637},{"date":"2025-10-17","close":28598.6719},{"date":"2025-10-20","close":29182.2168},{"date":"2025-10-21","close":29566.2578},{"date":"2025-10-22","close":29606.1602},{"date":"2025-10-23","close":29541.3203},{"date":"2025-10-24","close":29795.6855},{"date":"2025-10-27","close":30364.2676},{"date":"2025-10-28","close":30733.3477},{"date":"2025-10-29","close":31386.7188},{"date":"2025-10-30","close":31326.8672},{"date":"2025-10-31","close":31386.7188},{"date":"2025-11-03","close":30992.7012},{"date":"2025-11-04","close":30868.0117},{"date":"2025-11-05","close":30902.9258},{"date":"2025-11-06","close":31052.5508},{"date":"2025-11-07","close":30773.248},{"date":"2025-11-10","close":30922.875},{"date":"2025-11-11","close":31386.7188},{"date":"2025-11-12","close":31641.084},{"date":"2025-11-13","close":31406.668},{"date":"2025-11-14","close":30284.4668},{"date":"2025-11-17","close":30823.123},{"date":"2025-11-18","close":30194.6914},{"date":"2025-11-19","close":29935.3379},{"date":"2025-11-20","close":31042.5762},{"date":"2025-11-21","close":29905.4121},{"date":"2025-11-24","close":30429.1074},{"date":"2025-11-25","close":31092.4531},{"date":"2025-11-26","close":31247.0664},{"date":"2025-11-27","close":31311.9043},{"date":"2025-11-28","close":31546.3203},{"date":"2025-12-01","close":31192.2031},{"date":"2025-12-02","close":31356.793},{"date":"2025-12-03","close":31626.1211},{"date":"2025-12-04","close":31541.332},{"date":"2025-12-05","close":31601.1836},{"date":"2025-12-08","close":31651.0586},{"date":"2025-12-09","close":31666.0215},{"date":"2025-12-10","close":31671.0098},{"date":"2025-12-11","close":31281.9805},{"date":"2025-12-12","close":31421.6309},{"date":"2025-12-15","close":30858.0371},{"date":"2025-12-16","close":30409.1562},{"date":"2025-12-17","close":30957.7891},{"date":"2025-12-18","close":30329.3555},{"date":"2025-12-19","close":30763.2734},{"date":"2025-12-22","close":31276.9922},{"date":"2025-12-23","close":31237.0918},{"date":"2025-12-24","close":31002.6758},{"date":"2025-12-26","close":30873.0},{"date":"2025-12-29","close":30550.0},{"date":"2025-12-30","close":30605.0},{"date":"2026-01-02","close":30730.0},{"date":"2026-01-05","close":30505.0},{"date":"2026-01-06","close":30525.0},{"date":"2026-01-07","close":30385.0},{"date":"2026-01-08","close":30450.0},{"date":"2026-01-09","close":30615.0},{"date":"2026-01-12","close":30810.0},{"date":"2026-01-13","close":31250.0},{"date":"2026-01-14","close":31225.0},{"date":"2026-01-15","close":30815.0},{"date":"2026-01-16","close":30935.0},{"date":"2026-01-19","close":30395.0},{"date":"2026-01-20","close":30315.0},{"date":"2026-01-21","close":29845.0},{"date":"2026-01-22","close":29980.0},{"date":"2026-01-23","close":30350.0},{"date":"2026-01-26","close":29900.0},{"date":"2026-01-27","close":30510.0},{"date":"2026-01-28","close":30400.0},{"date":"2026-01-29","close":30300.0},{"date":"2026-01-30","close":29975.0},{"date":"2026-02-02","close":29995.0},{"date":"2026-02-03","close":30545.0},{"date":"2026-02-04","close":29965.0},{"date":"2026-02-05","close":29830.0},{"date":"2026-02-06","close":29105.0},{"date":"2026-02-09","close":29685.0},{"date":"2026-02-10","close":29930.0},{"date":"2026-02-11","close":29630.0},{"date":"2026-02-12","close":29265.0},{"date":"2026-02-13","close":28430.0},{"date":"2026-02-19","close":28665.0},{"date":"2026-02-20","close":28680.0},{"date":"2026-02-23","close":28590.0},{"date":"2026-02-24","close":28690.0},{"date":"2026-02-25","close":28620.0},{"date":"2026-02-26","close":28895.0},{"date":"2026-02-27","close":28640.0},{"date":"2026-03-03","close":28565.0},{"date":"2026-03-04","close":28690.0},{"date":"2026-03-05","close":29180.0},{"date":"2026-03-06","close":29500.0},{"date":"2026-03-09","close":28860.0},{"date":"2026-03-10","close":29295.0},{"date":"2026-03-11","close":29395.0},{"date":"2026-03-12","close":29425.0},{"date":"2026-03-13","close":29460.0},{"date":"2026-03-16","close":29250.0},{"date":"2026-03-17","close":29170.0},{"date":"2026-03-18","close":29415.0},{"date":"2026-03-19","close":29105.0},{"date":"2026-03-20","close":28965.0},{"date":"2026-03-23","close":28410.0},{"date":"2026-03-24","close":28625.0},{"date":"2026-03-25","close":28585.0},{"date":"2026-03-26","close":28640.0},{"date":"2026-03-27","close":28225.0},{"date":"2026-03-30","close":27490.0},{"date":"2026-03-31","close":27730.0},{"date":"2026-04-01","close":28565.0},{"date":"2026-04-02","close":28325.0},{"date":"2026-04-03","close":28580.0},{"date":"2026-04-06","close":28665.0},{"date":"2026-04-07","close":28610.0},{"date":"2026-04-08","close":29270.0},{"date":"2026-04-09","close":29080.0},{"date":"2026-04-10","close":29475.0},{"date":"2026-04-13","close":29645.0},{"date":"2026-04-14","close":30120.0},{"date":"2026-04-15","close":30735.0},{"date":"2026-04-16","close":31595.0},{"date":"2026-04-17","close":31565.0},{"date":"2026-04-20","close":31655.0},{"date":"2026-04-21","close":31675.0},{"date":"2026-04-22","close":31735.0},{"date":"2026-04-23","close":32020.0},{"date":"2026-04-24","close":31930.0},{"date":"2026-04-27","close":32225.0},{"date":"2026-04-28","close":32390.0},{"date":"2026-04-29","close":32510.0},{"date":"2026-04-30","close":32490.0},{"date":"2026-05-04","close":32425.0},{"date":"2026-05-06","close":32195.0},{"date":"2026-05-07","close":32845.0},{"date":"2026-05-08","close":33500.0},{"date":"2026-05-11","close":33620.0},{"date":"2026-05-12","close":33820.0},{"date":"2026-05-13","close":34060.0},{"date":"2026-05-14","close":34765.0},{"date":"2026-05-15","close":34765.0},{"date":"2026-05-18","close":34450.0},{"date":"2026-05-19","close":34635.0},{"date":"2026-05-20","close":34380.0},{"date":"2026-05-21","close":34610.0},{"date":"2026-05-22","close":34980.0},{"date":"2026-05-26","close":34665.0},{"date":"2026-05-27","close":34265.0},{"date":"2026-05-28","close":34465.0},{"date":"2026-05-29","close":35065.0},{"date":"2026-06-01","close":35245.0},{"date":"2026-06-02","close":35270.0},{"date":"2026-06-04","close":34685.0},{"date":"2026-06-05","close":34860.0},{"date":"2026-06-08","close":33815.0},{"date":"2026-06-09","close":33365.0},{"date":"2026-06-10","close":32935.0},{"date":"2026-06-11","close":32650.0},{"date":"2026-06-12","close":32660.0},{"date":"2026-06-15","close":32945.0},{"date":"2026-06-16","close":33200.0},{"date":"2026-06-17","close":33125.0},{"date":"2026-06-18","close":32895.0},{"date":"2026-06-19","close":32920.0},{"date":"2026-06-22","close":33305.0},{"date":"2026-06-23","close":32335.0},{"date":"2026-06-24","close":32345.0},{"date":"2026-06-25","close":32355.0},{"date":"2026-06-26","close":31070.0},{"date":"2026-06-29","close":31935.0},{"date":"2026-06-30","close":32430.0},{"date":"2026-07-01","close":32895.0},{"date":"2026-07-02","close":33050.0},{"date":"2026-07-03","close":32715.0},{"date":"2026-07-06","close":32595.0},{"date":"2026-07-07","close":32725.0},{"date":"2026-07-08","close":32050.0},{"date":"2026-07-09","close":32590.0},{"date":"2026-07-10","close":32585.0},{"date":"2026-07-13","close":32700.0},{"date":"2026-07-14","close":32440.0},{"date":"2026-07-15","close":32785.0},{"date":"2026-07-16","close":33210.0},{"date":"2026-07-20","close":31900.0},{"date":"2026-07-21","close":32085.0},{"date":"2026-07-22","close":32220.0},{"date":"2026-07-23","close":31700.0},{"date":"2026-07-24","close":30835.0},{"date":"2026-07-27","close":31290.0},{"date":"2026-07-28","close":30330.0},{"date":"2026-07-29","close":30155.0},{"date":"2026-07-30","close":29730.0},{"date":"2026-07-31","close":30515.0},{"date":"2026-08-03","close":31155.0},{"date":"2026-08-04","close":31875.0},{"date":"2026-08-05","close":32390.0},{"date":"2026-08-06","close":32030.0},{"date":"2026-08-07","close":31970.0},{"date":"2026-08-10","close":32240.0},{"date":"2026-08-11","close":31970.0},{"date":"2026-08-12","close":31640.0},{"date":"2026-08-13","close":31650.0},{"date":"2026-08-14","close":31875.0},{"date":"2026-08-18","close":31195.0},{"date":"2026-08-19","close":30680.0},{"date":"2026-08-20","close":30850.0},{"date":"2026-08-21","close":30425.0},{"date":"2026-08-24","close":30200.0},{"date":"2026-08-25","close":30310.0},{"date":"2026-08-26","close":30365.0},{"date":"2026-08-27","close":30450.0},{"date":"2026-08-28","close":30610.0},{"date":"2026-08-31","close":30650.0},{"date":"2026-09-01","close":30570.0},{"date":"2026-09-02","close":30270.0},{"date":"2026-09-03","close":30400.0},{"date":"2026-09-04","close":30700.0},{"date":"2026-09-07","close":30340.0},{"date":"2026-09-08","close":30275.0},{"date":"2026-09-09","close":30090.0},{"date":"2026-09-10","close":29970.0},{"date":"2026-09-11","close":30045.0},{"date":"2026-09-14","close":29980.0},{"date":"2026-09-15","close":30410.0},{"date":"2026-09-16","close":30580.0},{"date":"2026-09-17","close":30985.0},{"date":"2026-09-18","close":31675.0},{"date":"2026-09-21","close":31755.0},{"date":"2026-09-22","close":31880.0},{"date":"2026-09-23","close":31960.0},{"date":"2026-09-28","close":31630.0},{"date":"2026-09-29","close":31385.0},{"date":"2026-09-30","close":31235.0},{"date":"2026-10-01","close":31880.0},{"date":"2026-10-02","close":31325.0},{"date":"2026-10-06","close":31880.0},{"date":"2026-10-07","close":31925.0},{"date":"2026-10-08","close":31815.0},{"date":"2026-10-12","close":31575.0},{"date":"2026-10-13","close":31515.0},{"date":"2026-10-14","close":31755.0},{"date":"2026-10-15","close":30830.0},{"date":"2026-10-16","close":30840.0},{"date":"2026-10-19","close":30530.0},{"date":"2026-10-20","close":30450.0},{"date":"2026-10-21","close":30430.0},{"date":"2026-10-22","close":30110.0},{"date":"2026-10-23","close":29580.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-10430.0,"foreign_net":83691.0,"institution_net":-73261.0},{"date":"2026-10-21","retail_net":26863.0,"foreign_net":-10203.0,"institution_net":-16660.0},{"date":"2026-10-20","retail_net":-17214.0,"foreign_net":34408.0,"institution_net":-17194.0},{"date":"2026-10-19","retail_net":5591.0,"foreign_net":9956.0,"institution_net":-15547.0},{"date":"2026-10-16","retail_net":12205.0,"foreign_net":-32687.0,"institution_net":20482.0},{"date":"2026-10-15","retail_net":-12168.0,"foreign_net":71169.0,"institution_net":-59001.0},{"date":"2026-10-14","retail_net":-21875.0,"foreign_net":-31896.0,"institution_net":53771.0},{"date":"2026-10-13","retail_net":-75365.0,"foreign_net":-2309.0,"institution_net":77674.0},{"date":"2026-10-12","retail_net":-4374.0,"foreign_net":13611.0,"institution_net":-9237.0},{"date":"2026-10-08","retail_net":31296.0,"foreign_net":18241.0,"institution_net":-49537.0},{"date":"2026-10-07","retail_net":58050.0,"foreign_net":17930.0,"institution_net":-75980.0},{"date":"2026-10-06","retail_net":-10149.0,"foreign_net":-16375.0,"institution_net":26524.0},{"date":"2026-10-02","retail_net":37086.0,"foreign_net":20498.0,"institution_net":-57584.0},{"date":"2026-10-01","retail_net":23331.0,"foreign_net":-22701.0,"institution_net":-630.0},{"date":"2026-09-30","retail_net":42794.0,"foreign_net":14764.0,"institution_net":-57558.0},{"date":"2026-09-29","retail_net":69761.0,"foreign_net":-12443.0,"institution_net":-57318.0},{"date":"2026-09-28","retail_net":82141.0,"foreign_net":5170.0,"institution_net":-87311.0},{"date":"2026-09-23","retail_net":55393.0,"foreign_net":191.0,"institution_net":-55584.0},{"date":"2026-09-22","retail_net":16520.0,"foreign_net":1520.0,"institution_net":-18040.0},{"date":"2026-09-21","retail_net":78998.0,"foreign_net":-4805.0,"institution_net":-74193.0},{"date":"2026-09-18","retail_net":12958.0,"foreign_net":-17481.0,"institution_net":4523.0},{"date":"2026-09-17","retail_net":-82026.0,"foreign_net":-223.0,"institution_net":82249.0},{"date":"2026-09-16","retail_net":4137.0,"foreign_net":-1931.0,"institution_net":-2206.0},{"date":"2026-09-15","retail_net":7920.0,"foreign_net":-434.0,"institution_net":-7486.0},{"date":"2026-09-14","retail_net":-16912.0,"foreign_net":51286.0,"institution_net":-34374.0},{"date":"2026-09-11","retail_net":-15853.0,"foreign_net":14757.0,"institution_net":1096.0},{"date":"2026-09-10","retail_net":-59882.0,"foreign_net":108163.0,"institution_net":-48281.0},{"date":"2026-09-09","retail_net":14329.0,"foreign_net":-4904.0,"institution_net":-9425.0},{"date":"2026-09-08","retail_net":13044.0,"foreign_net":32811.0,"institution_net":-45855.0},{"date":"2026-09-07","retail_net":32473.0,"foreign_net":-22047.0,"institution_net":-10426.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-10430.0,"foreign_net":83691.0,"institution_net":-73261.0},"d3":{"retail_net":-781.0,"foreign_net":107896.0,"institution_net":-107115.0},"d7":{"retail_net":-17028.0,"foreign_net":124438.0,"institution_net":-107410.0},"d14":{"retail_net":42847.0,"foreign_net":153333.0,"institution_net":-196180.0},"d30":{"retail_net":298642.0,"foreign_net":317727.0,"institution_net":-616369.0}},"analysis":"최근 5일 외국인 순매수 8.52만, 기관 순매수 -10.22만. 30일 누적: 외국인 31.77만, 기관 -61.64만.","foreign_flow":85165.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-102180.0},"insider_trades":[],"price_analysis":{"current":29610.0,"low_30d":29460.0,"support":29745.5,"high_30d":32315.0,"change_1d":-1.7,"change_7d":-3.0,"change_30d":-2.2,"resistance":32029.5,"position_in_range":5.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 미국테크TOP10 INDXX","phase":"above-fold","symbol_resolved":true}