{"status":"ok","report":{"etf":{"aum":894700000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"국고채권02625-5503(25-2)","ticker":"","weight":null},{"name":"국고채권02625-5509(25-7)","ticker":"","weight":null},{"name":"국고채권02750-5409(24-8)","ticker":"","weight":null},{"name":"국고채권03500-5603(26-2)","ticker":"","weight":null},{"name":"원화현금","ticker":"","weight":null},{"name":"설정현금액","ticker":"","weight":null}],"base_index":"KIS 국고채30년Enhanced지수(시장가격지수)","aum_display":"8,947억","expense_ratio":0.05,"dividend_yield":null,"holdings_count":6,"tracking_error":0.41},"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":"2026-10-23T09:43:21.363192+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":"B","metrics":[{"name":"RSI (14)","unit":"","value":89.4,"direction":null,"percentile":89},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.1,"direction":"higher_better","percentile":66}],"summary":"RSI 89","percentile":75}},"is_etf":true,"signals":[],"summary":"RISE KIS국고채30년Enhanced(385560)은(는) KIS 국고채30년Enhanced지수(시장가격지수)를 추종하는 ETF입니다, 순자산 8,947억. 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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.59%","value_pct":4.59},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.59},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1127.6204834758682,"grade":"B","trend":"상승","atr_14":660.0,"rsi_14":89.36651583710407,"sma_20":52364.75,"sma_60":50898.666666666664,"comment":"상승 추세, RSI 89","analysis":"RSI(14) 89.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1127.62)가 시그널선(881.62)을 상회합니다(골든크로스). 현재가가 SMA20(52365)과 SMA60(50899) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 49085~55645 (현재 위치 94%).","bb_lower":49084.923060968,"bb_upper":55644.576939032,"macd_signal":881.6227813082509},"change_pct":0.97,"chart_data":[{"date":"2024-10-23","open":73080,"high":73171,"low":72884,"close":73167,"volume":33003},{"date":"2024-10-24","open":73297,"high":73860,"low":73250,"close":73784,"volume":33871},{"date":"2024-10-25","open":73783,"high":74255,"low":73783,"close":74170,"volume":27149},{"date":"2024-10-28","open":73635,"high":73635,"low":72982,"close":73330,"volume":25651},{"date":"2024-10-29","open":73344,"high":73383,"low":72867,"close":73101,"volume":21076},{"date":"2024-10-30","open":74525,"high":74907,"low":74525,"close":74833,"volume":20967},{"date":"2024-10-31","open":73403,"high":73727,"low":72963,"close":73717,"volume":25014},{"date":"2024-11-01","open":73470,"high":74204,"low":73470,"close":74056,"volume":28469},{"date":"2024-11-04","open":73664,"high":74003,"low":73617,"close":73812,"volume":38683},{"date":"2024-11-05","open":75607,"high":75699,"low":75276,"close":75699,"volume":19905},{"date":"2024-11-06","open":74505,"high":74591,"low":72990,"close":73607,"volume":49233},{"date":"2024-11-07","open":73382,"high":74127,"low":73382,"close":73965,"volume":46818},{"date":"2024-11-08","open":74032,"high":74691,"low":74032,"close":74538,"volume":34224},{"date":"2024-11-11","open":74151,"high":74944,"low":74151,"close":74667,"volume":58073},{"date":"2024-11-12","open":74667,"high":75212,"low":74667,"close":75212,"volume":48510},{"date":"2024-11-13","open":74530,"high":74853,"low":74444,"close":74553,"volume":38375},{"date":"2024-11-14","open":74510,"high":74510,"low":74013,"close":74252,"volume":24004},{"date":"2024-11-15","open":74251,"high":74413,"low":73874,"close":74108,"volume":29065},{"date":"2024-11-18","open":74108,"high":74309,"low":74108,"close":74132,"volume":24337},{"date":"2024-11-19","open":74490,"high":74547,"low":73840,"close":74428,"volume":18207},{"date":"2024-11-20","open":74391,"high":74776,"low":74300,"close":74753,"volume":29139},{"date":"2024-11-21","open":74806,"high":75488,"low":74653,"close":75298,"volume":43138},{"date":"2024-11-22","open":75279,"high":75522,"low":74987,"close":75474,"volume":29843},{"date":"2024-11-25","open":75656,"high":76076,"low":75479,"close":76071,"volume":50729},{"date":"2024-11-26","open":76420,"high":76792,"low":76228,"close":76458,"volume":67216},{"date":"2024-11-27","open":76458,"high":76883,"low":76458,"close":76812,"volume":41668},{"date":"2024-11-28","open":76864,"high":78522,"low":76864,"close":78388,"volume":98179},{"date":"2024-11-29","open":78540,"high":79962,"low":78402,"close":79859,"volume":85522},{"date":"2024-12-02","open":79696,"high":81244,"low":79696,"close":80370,"volume":90808},{"date":"2024-12-03","open":80843,"high":81636,"low":80647,"close":80676,"volume":73023},{"date":"2024-12-04","open":79701,"high":81139,"low":78138,"close":80513,"volume":120880},{"date":"2024-12-05","open":80889,"high":81167,"low":80470,"close":81005,"volume":39513},{"date":"2024-12-06","open":81363,"high":81546,"low":80799,"close":81077,"volume":60449},{"date":"2024-12-09","open":76420,"high":82179,"low":76420,"close":82156,"volume":114196},{"date":"2024-12-10","open":83298,"high":83298,"low":82309,"close":82529,"volume":51394},{"date":"2024-12-11","open":82945,"high":82945,"low":81684,"close":82066,"volume":50841},{"date":"2024-12-12","open":81788,"high":82128,"low":81636,"close":81827,"volume":52800},{"date":"2024-12-13","open":81817,"high":82768,"low":81516,"close":82768,"volume":30089},{"date":"2024-12-16","open":82352,"high":82367,"low":81163,"close":81177,"volume":65080},{"date":"2024-12-17","open":81099,"high":81176,"low":79270,"close":79443,"volume":90827},{"date":"2024-12-18","open":79433,"high":79691,"low":78569,"close":79644,"volume":71353},{"date":"2024-12-19","open":79645,"high":79645,"low":78045,"close":78598,"volume":62738},{"date":"2024-12-20","open":78598,"high":78784,"low":77882,"close":77929,"volume":59229},{"date":"2024-12-23","open":77996,"high":78732,"low":77996,"close":78574,"volume":36713},{"date":"2024-12-24","open":77796,"high":78202,"low":77241,"close":77394,"volume":38551},{"date":"2024-12-26","open":77394,"high":77394,"low":76487,"close":77232,"volume":72295},{"date":"2024-12-27","open":77232,"high":77232,"low":75708,"close":76659,"volume":75770},{"date":"2024-12-30","open":76287,"high":76888,"low":75680,"close":76721,"volume":54663},{"date":"2025-01-02","open":76721,"high":78617,"low":76630,"close":78560,"volume":61401},{"date":"2025-01-03","open":78975,"high":79730,"low":78483,"close":78913,"volume":58321},{"date":"2025-01-06","open":78751,"high":78751,"low":78030,"close":78488,"volume":64089},{"date":"2025-01-07","open":78488,"high":78684,"low":78193,"close":78641,"volume":49924},{"date":"2025-01-08","open":78427,"high":78904,"low":77945,"close":78832,"volume":47363},{"date":"2025-01-09","open":78831,"high":79420,"low":78579,"close":79133,"volume":40273},{"date":"2025-01-10","open":79305,"high":79305,"low":78474,"close":78474,"volume":29981},{"date":"2025-01-13","open":77973,"high":78302,"low":77581,"close":78082,"volume":25807},{"date":"2025-01-14","open":78082,"high":79123,"low":78045,"close":78999,"volume":37300},{"date":"2025-01-15","open":78957,"high":79276,"low":78536,"close":78980,"volume":36837},{"date":"2025-01-16","open":79553,"high":80097,"low":78994,"close":79334,"volume":50984},{"date":"2025-01-17","open":79335,"high":79631,"low":79101,"close":79353,"volume":22801},{"date":"2025-01-20","open":79286,"high":79286,"low":78651,"close":78975,"volume":27458},{"date":"2025-01-21","open":79046,"high":79653,"low":78784,"close":79014,"volume":35589},{"date":"2025-01-22","open":79247,"high":79247,"low":78522,"close":79100,"volume":35150},{"date":"2025-01-23","open":78483,"high":78728,"low":78050,"close":78393,"volume":41583},{"date":"2025-01-24","open":78159,"high":78460,"low":77486,"close":78025,"volume":32548},{"date":"2025-01-31","open":78331,"high":78809,"low":77934,"close":77958,"volume":35460},{"date":"2025-02-03","open":77724,"high":78713,"low":77423,"close":78316,"volume":61919},{"date":"2025-02-04","open":78139,"high":78646,"low":77815,"close":78512,"volume":42313},{"date":"2025-02-05","open":78584,"high":79267,"low":78584,"close":79267,"volume":30991},{"date":"2025-02-06","open":79811,"high":80414,"low":79582,"close":79778,"volume":60967},{"date":"2025-02-07","open":79534,"high":79860,"low":78913,"close":79477,"volume":48934},{"date":"2025-02-10","open":78903,"high":79434,"low":78903,"close":79243,"volume":32478},{"date":"2025-02-11","open":79477,"high":79520,"low":79172,"close":79214,"volume":26956},{"date":"2025-02-12","open":79190,"high":79190,"low":78778,"close":78813,"volume":26931},{"date":"2025-02-13","open":78566,"high":78714,"low":78332,"close":78479,"volume":40687},{"date":"2025-02-14","open":78904,"high":79173,"low":78699,"close":78899,"volume":50604},{"date":"2025-02-17","open":79066,"high":79344,"low":78856,"close":78856,"volume":29674},{"date":"2025-02-18","open":78907,"high":79351,"low":78907,"close":79023,"volume":32769},{"date":"2025-02-19","open":79023,"high":79238,"low":78845,"close":79190,"volume":18815},{"date":"2025-02-20","open":79151,"high":79285,"low":78946,"close":79023,"volume":23710},{"date":"2025-02-21","open":79045,"high":79481,"low":79045,"close":79386,"volume":45726},{"date":"2025-02-24","open":79668,"high":80169,"low":79668,"close":80079,"volume":48621},{"date":"2025-02-25","open":80165,"high":80432,"low":79993,"close":80017,"volume":44804},{"date":"2025-02-26","open":80357,"high":80891,"low":80338,"close":80891,"volume":53179},{"date":"2025-02-27","open":81197,"high":81455,"low":81048,"close":81335,"volume":48872},{"date":"2025-02-28","open":80870,"high":82093,"low":80665,"close":82008,"volume":49150},{"date":"2025-03-04","open":82821,"high":83155,"low":81780,"close":81865,"volume":68532},{"date":"2025-03-05","open":81354,"high":81506,"low":80528,"close":80795,"volume":77759},{"date":"2025-03-06","open":80640,"high":80708,"low":80089,"close":80708,"volume":61981},{"date":"2025-03-07","open":81062,"high":81338,"low":80737,"close":81255,"volume":29331},{"date":"2025-03-10","open":81540,"high":81540,"low":80993,"close":80993,"volume":18652},{"date":"2025-03-11","open":81347,"high":81893,"low":81347,"close":81564,"volume":55956},{"date":"2025-03-12","open":81467,"high":82033,"low":81288,"close":81535,"volume":38162},{"date":"2025-03-13","open":81497,"high":81578,"low":81211,"close":81395,"volume":15193},{"date":"2025-03-14","open":81780,"high":81780,"low":80944,"close":81138,"volume":21220},{"date":"2025-03-17","open":81139,"high":81162,"low":80804,"close":81124,"volume":25761},{"date":"2025-03-18","open":81162,"high":81627,"low":81124,"close":81627,"volume":31259},{"date":"2025-03-19","open":81743,"high":81763,"low":81109,"close":81492,"volume":20936},{"date":"2025-03-20","open":82387,"high":82387,"low":82029,"close":82072,"volume":29367},{"date":"2025-03-21","open":82116,"high":82198,"low":81850,"close":81956,"volume":34209},{"date":"2025-03-24","open":81956,"high":82014,"low":81535,"close":81535,"volume":14648},{"date":"2025-03-25","open":81356,"high":81356,"low":81094,"close":81197,"volume":14284},{"date":"2025-03-26","open":81603,"high":81603,"low":80679,"close":80776,"volume":22343},{"date":"2025-03-27","open":80582,"high":80959,"low":80388,"close":80931,"volume":19063},{"date":"2025-03-28","open":80932,"high":80932,"low":80549,"close":80597,"volume":18820},{"date":"2025-03-31","open":80703,"high":81477,"low":80703,"close":81477,"volume":57906},{"date":"2025-04-01","open":81472,"high":81525,"low":80563,"close":80926,"volume":42021},{"date":"2025-04-02","open":80693,"high":81453,"low":80693,"close":81424,"volume":16686},{"date":"2025-04-03","open":81424,"high":82807,"low":81424,"close":81970,"volume":54597},{"date":"2025-04-04","open":81971,"high":82615,"low":81710,"close":82435,"volume":47966},{"date":"2025-04-07","open":83098,"high":83959,"low":82904,"close":83649,"volume":110023},{"date":"2025-04-08","open":81868,"high":83049,"low":81753,"close":82807,"volume":54768},{"date":"2025-04-09","open":82808,"high":82808,"low":81212,"close":81787,"volume":60309},{"date":"2025-04-10","open":82019,"high":82841,"low":82019,"close":82425,"volume":34256},{"date":"2025-04-11","open":81724,"high":82358,"low":81531,"close":82077,"volume":29335},{"date":"2025-04-14","open":82076,"high":82425,"low":81917,"close":82420,"volume":20579},{"date":"2025-04-15","open":82634,"high":83064,"low":82435,"close":83054,"volume":25845},{"date":"2025-04-16","open":83052,"high":83821,"low":83052,"close":83813,"volume":49273},{"date":"2025-04-17","open":84645,"high":84645,"low":83484,"close":83484,"volume":33832},{"date":"2025-04-18","open":83484,"high":84548,"low":83484,"close":83963,"volume":19909},{"date":"2025-04-21","open":83920,"high":84331,"low":83910,"close":84205,"volume":31138},{"date":"2025-04-22","open":84104,"high":84104,"low":83152,"close":83359,"volume":53572},{"date":"2025-04-23","open":83368,"high":83819,"low":83368,"close":83533,"volume":24380},{"date":"2025-04-24","open":83760,"high":84162,"low":83203,"close":83223,"volume":17866},{"date":"2025-04-25","open":83673,"high":83954,"low":83354,"close":83876,"volume":32811},{"date":"2025-04-28","open":84355,"high":84355,"low":83876,"close":83876,"volume":19780},{"date":"2025-04-29","open":84355,"high":84355,"low":83431,"close":83465,"volume":18896},{"date":"2025-04-30","open":84012,"high":84152,"low":83566,"close":83949,"volume":16852},{"date":"2025-05-02","open":83949,"high":83977,"low":83649,"close":83910,"volume":26256},{"date":"2025-05-07","open":83911,"high":83911,"low":83417,"close":83688,"volume":17475},{"date":"2025-05-08","open":83687,"high":83872,"low":82788,"close":83030,"volume":24303},{"date":"2025-05-09","open":82749,"high":82749,"low":82222,"close":82275,"volume":34538},{"date":"2025-05-12","open":82251,"high":82251,"low":81646,"close":81656,"volume":58939},{"date":"2025-05-13","open":81651,"high":81651,"low":81167,"close":81385,"volume":36054},{"date":"2025-05-14","open":81385,"high":81598,"low":81197,"close":81598,"volume":27509},{"date":"2025-05-15","open":81550,"high":81550,"low":81066,"close":81385,"volume":22988},{"date":"2025-05-16","open":81546,"high":82034,"low":81386,"close":81937,"volume":22525},{"date":"2025-05-19","open":81327,"high":81497,"low":80674,"close":80674,"volume":41560},{"date":"2025-05-20","open":80732,"high":81356,"low":80732,"close":81356,"volume":21059},{"date":"2025-05-21","open":81347,"high":81347,"low":80350,"close":80679,"volume":44132},{"date":"2025-05-22","open":79649,"high":80466,"low":79649,"close":80466,"volume":29725},{"date":"2025-05-23","open":80640,"high":81152,"low":80002,"close":80476,"volume":29537},{"date":"2025-05-26","open":81264,"high":81264,"low":80233,"close":80611,"volume":24653},{"date":"2025-05-27","open":81161,"high":81496,"low":80755,"close":81496,"volume":21355},{"date":"2025-05-28","open":81743,"high":81777,"low":81453,"close":81733,"volume":22206},{"date":"2025-05-29","open":81840,"high":82071,"low":81109,"close":81211,"volume":36496},{"date":"2025-05-30","open":81293,"high":81763,"low":80388,"close":80563,"volume":38331},{"date":"2025-06-02","open":80229,"high":80683,"low":80147,"close":80282,"volume":25267},{"date":"2025-06-04","open":79966,"high":79966,"low":77041,"close":77487,"volume":122149},{"date":"2025-06-05","open":77922,"high":78599,"low":77922,"close":78173,"volume":44079},{"date":"2025-06-09","open":77292,"high":78120,"low":77230,"close":78120,"volume":58903},{"date":"2025-06-10","open":78121,"high":78164,"low":77584,"close":78130,"volume":35297},{"date":"2025-06-11","open":77743,"high":78787,"low":77743,"close":78357,"volume":34663},{"date":"2025-06-12","open":78792,"high":78792,"low":77980,"close":78086,"volume":30604},{"date":"2025-06-13","open":78755,"high":79059,"low":78125,"close":78764,"volume":28804},{"date":"2025-06-16","open":78647,"high":78647,"low":78115,"close":78309,"volume":31925},{"date":"2025-06-17","open":78124,"high":79035,"low":78124,"close":78652,"volume":45584},{"date":"2025-06-18","open":78985,"high":78985,"low":78502,"close":78570,"volume":22443},{"date":"2025-06-19","open":78571,"high":78851,"low":78295,"close":78406,"volume":10447},{"date":"2025-06-20","open":78406,"high":78406,"low":77642,"close":78082,"volume":30766},{"date":"2025-06-23","open":77797,"high":78299,"low":77681,"close":77966,"volume":39007},{"date":"2025-06-24","open":77960,"high":78589,"low":77960,"close":78449,"volume":35997},{"date":"2025-06-25","open":78841,"high":78841,"low":78595,"close":78730,"volume":26654},{"date":"2025-06-26","open":78730,"high":79272,"low":78730,"close":79257,"volume":23439},{"date":"2025-06-27","open":79712,"high":79765,"low":78846,"close":78996,"volume":27653},{"date":"2025-06-30","open":78532,"high":79185,"low":78474,"close":78556,"volume":16338},{"date":"2025-07-01","open":78560,"high":79446,"low":78299,"close":79446,"volume":33057},{"date":"2025-07-02","open":79446,"high":79639,"low":78840,"close":78889,"volume":22855},{"date":"2025-07-03","open":79031,"high":79074,"low":78677,"close":79054,"volume":28814},{"date":"2025-07-04","open":78903,"high":78908,"low":78579,"close":78860,"volume":20392},{"date":"2025-07-07","open":78861,"high":78861,"low":78353,"close":78367,"volume":25643},{"date":"2025-07-08","open":78366,"high":78487,"low":78048,"close":78333,"volume":27851},{"date":"2025-07-09","open":78115,"high":78502,"low":78115,"close":78464,"volume":16813},{"date":"2025-07-10","open":78555,"high":79324,"low":78555,"close":78894,"volume":28558},{"date":"2025-07-11","open":79121,"high":79571,"low":78685,"close":79073,"volume":38301},{"date":"2025-07-14","open":78754,"high":79030,"low":78294,"close":78333,"volume":22130},{"date":"2025-07-15","open":78353,"high":78522,"low":78184,"close":78488,"volume":22717},{"date":"2025-07-16","open":78247,"high":78319,"low":77845,"close":78222,"volume":21592},{"date":"2025-07-17","open":78076,"high":78264,"low":77728,"close":77728,"volume":16843},{"date":"2025-07-18","open":77729,"high":78363,"low":77729,"close":78198,"volume":17331},{"date":"2025-07-21","open":78140,"high":78227,"low":77908,"close":78227,"volume":17215},{"date":"2025-07-22","open":78092,"high":79084,"low":78092,"close":78730,"volume":25671},{"date":"2025-07-23","open":79150,"high":79150,"low":78464,"close":78599,"volume":14285},{"date":"2025-07-24","open":78599,"high":78695,"low":78231,"close":78391,"volume":11561},{"date":"2025-07-25","open":78392,"high":78648,"low":78290,"close":78348,"volume":11798},{"date":"2025-07-28","open":78648,"high":78648,"low":78237,"close":78648,"volume":14972},{"date":"2025-07-29","open":78647,"high":78971,"low":78473,"close":78681,"volume":15706},{"date":"2025-07-30","open":78982,"high":79267,"low":78948,"close":79146,"volume":25491},{"date":"2025-07-31","open":79074,"high":79349,"low":78798,"close":79349,"volume":11934},{"date":"2025-08-01","open":79315,"high":79344,"low":78469,"close":78531,"volume":21422},{"date":"2025-08-04","open":78933,"high":79712,"low":78933,"close":79349,"volume":28636},{"date":"2025-08-05","open":79716,"high":79808,"low":79363,"close":79528,"volume":22574},{"date":"2025-08-06","open":79528,"high":79784,"low":79247,"close":79247,"volume":35549},{"date":"2025-08-07","open":79504,"high":79504,"low":79098,"close":79325,"volume":21722},{"date":"2025-08-08","open":79324,"high":79784,"low":79324,"close":79508,"volume":18978},{"date":"2025-08-11","open":79097,"high":79586,"low":79097,"close":79586,"volume":12662},{"date":"2025-08-12","open":79634,"high":79634,"low":79073,"close":79073,"volume":28318},{"date":"2025-08-13","open":78985,"high":79087,"low":78632,"close":78802,"volume":23822},{"date":"2025-08-14","open":78783,"high":79296,"low":78783,"close":78933,"volume":14342},{"date":"2025-08-18","open":78881,"high":78881,"low":78305,"close":78425,"volume":38950},{"date":"2025-08-19","open":78013,"high":78609,"low":78013,"close":78106,"volume":18202},{"date":"2025-08-20","open":78512,"high":78531,"low":78212,"close":78323,"volume":14250},{"date":"2025-08-21","open":78860,"high":78860,"low":78415,"close":78614,"volume":7806},{"date":"2025-08-22","open":78686,"high":78686,"low":78227,"close":78280,"volume":10875},{"date":"2025-08-25","open":79136,"high":79136,"low":78241,"close":78241,"volume":21666},{"date":"2025-08-26","open":78503,"high":78503,"low":77719,"close":77772,"volume":23630},{"date":"2025-08-27","open":77758,"high":78338,"low":77758,"close":78338,"volume":16947},{"date":"2025-08-28","open":78280,"high":78740,"low":78280,"close":78367,"volume":14886},{"date":"2025-08-29","open":78371,"high":78570,"low":78212,"close":78507,"volume":12218},{"date":"2025-09-01","open":76235,"high":76737,"low":76235,"close":76340,"volume":33111},{"date":"2025-09-02","open":78092,"high":78092,"low":77686,"close":77777,"volume":33690},{"date":"2025-09-03","open":77776,"high":77776,"low":77094,"close":77196,"volume":46040},{"date":"2025-09-04","open":77424,"high":77796,"low":77424,"close":77699,"volume":17529},{"date":"2025-09-05","open":78066,"high":78159,"low":77970,"close":78053,"volume":21376},{"date":"2025-09-08","open":78722,"high":78722,"low":77971,"close":78221,"volume":45386},{"date":"2025-09-09","open":78225,"high":78770,"low":78225,"close":78623,"volume":22312},{"date":"2025-09-10","open":78668,"high":78790,"low":78570,"close":78643,"volume":18550},{"date":"2025-09-11","open":78643,"high":79114,"low":78643,"close":78888,"volume":19871},{"date":"2025-09-12","open":78897,"high":79226,"low":78882,"close":78932,"volume":38676},{"date":"2025-09-15","open":78928,"high":78933,"low":78712,"close":78874,"volume":49223},{"date":"2025-09-16","open":79207,"high":79570,"low":79207,"close":79467,"volume":49826},{"date":"2025-09-17","open":79894,"high":79894,"low":79492,"close":79683,"volume":21658},{"date":"2025-09-18","open":79639,"high":80311,"low":79467,"close":80306,"volume":31282},{"date":"2025-09-19","open":80311,"high":80311,"low":79703,"close":79766,"volume":31105},{"date":"2025-09-22","open":79452,"high":79766,"low":79300,"close":79531,"volume":59673},{"date":"2025-09-23","open":79531,"high":79639,"low":79398,"close":79403,"volume":21676},{"date":"2025-09-24","open":79413,"high":79609,"low":78727,"close":78908,"volume":33525},{"date":"2025-09-25","open":78908,"high":79104,"low":78202,"close":78246,"volume":35071},{"date":"2025-09-26","open":78432,"high":78432,"low":76819,"close":77378,"volume":72129},{"date":"2025-09-29","open":77442,"high":77442,"low":76745,"close":77182,"volume":45103},{"date":"2025-09-30","open":77245,"high":77456,"low":76593,"close":76892,"volume":54231},{"date":"2025-10-01","open":76882,"high":77329,"low":76833,"close":77191,"volume":49345},{"date":"2025-10-02","open":77470,"high":77470,"low":76999,"close":77235,"volume":34954},{"date":"2025-10-10","open":77236,"high":77275,"low":76765,"close":77191,"volume":63816},{"date":"2025-10-13","open":77520,"high":78452,"low":77471,"close":78373,"volume":49162},{"date":"2025-10-14","open":78388,"high":78879,"low":78216,"close":78731,"volume":41522},{"date":"2025-10-15","open":78972,"high":79104,"low":78594,"close":78991,"volume":42131},{"date":"2025-10-16","open":78991,"high":79153,"low":78079,"close":78079,"volume":41832},{"date":"2025-10-17","open":78177,"high":78658,"low":77878,"close":78246,"volume":42285},{"date":"2025-10-20","open":78290,"high":78373,"low":77854,"close":78207,"volume":30719},{"date":"2025-10-21","open":78535,"high":78535,"low":77854,"close":77883,"volume":34665},{"date":"2025-10-22","open":77883,"high":78569,"low":77883,"close":78364,"volume":27818},{"date":"2025-10-23","open":78363,"high":78569,"low":77696,"close":77696,"volume":31367},{"date":"2025-10-24","open":77697,"high":77996,"low":77363,"close":77540,"volume":44536},{"date":"2025-10-27","open":77539,"high":77539,"low":76824,"close":76824,"volume":63400},{"date":"2025-10-28","open":76686,"high":77133,"low":76470,"close":77044,"volume":57062},{"date":"2025-10-29","open":77044,"high":77044,"low":76112,"close":76171,"volume":84752},{"date":"2025-10-30","open":75794,"high":75823,"low":74989,"close":74989,"volume":68337},{"date":"2025-10-31","open":74656,"high":74675,"low":73998,"close":74190,"volume":73903},{"date":"2025-11-03","open":74190,"high":74356,"low":73714,"close":73856,"volume":58013,"rsi_14":15.82,"sma_20":78688.58,"sma_60":79705.34,"sma_120":80300.65},{"date":"2025-11-04","open":73166,"high":73568,"low":72415,"close":73435,"volume":123792,"rsi_14":11.9,"sma_20":78512.32,"sma_60":79604.82,"sma_120":80219.12},{"date":"2025-11-05","open":73165,"high":73557,"low":72929,"close":72998,"volume":56268,"rsi_14":12.73,"sma_20":78298.59,"sma_60":79493.84,"sma_120":80140.29},{"date":"2025-11-06","open":72498,"high":72743,"low":72017,"close":72017,"volume":59132,"rsi_14":9.19,"sma_20":78032.57,"sma_60":79370.96,"sma_120":80058.38},{"date":"2025-11-07","open":71968,"high":72144,"low":71267,"close":71267,"volume":60199,"rsi_14":8.4,"sma_20":77730.61,"sma_60":79234.03,"sma_120":79972.41},{"date":"2025-11-10","open":71267,"high":71654,"low":70918,"close":71242,"volume":68947,"rsi_14":8.72,"sma_20":77367.13,"sma_60":79093.56,"sma_120":79884.41},{"date":"2025-11-11","open":71242,"high":71828,"low":71193,"close":71522,"volume":45463,"rsi_14":6.38,"sma_20":76999.67,"sma_60":78956.51,"sma_120":79800.61},{"date":"2025-11-12","open":71595,"high":71610,"low":69947,"close":69947,"volume":75810,"rsi_14":5.71,"sma_20":76538.68,"sma_60":78801.42,"sma_120":79698.74},{"date":"2025-11-13","open":70277,"high":71213,"low":70036,"close":70664,"volume":67434,"rsi_14":13.06,"sma_20":76160.67,"sma_60":78663.1,"sma_120":79613.68},{"date":"2025-11-14","open":70129,"high":70384,"low":69064,"close":69565,"volume":82128,"rsi_14":12.55,"sma_20":75718.18,"sma_60":78503.91,"sma_120":79513.49},{"date":"2025-11-17","open":69059,"high":69741,"low":68917,"close":69447,"volume":52192,"rsi_14":10.39,"sma_20":75271.66,"sma_60":78351.35,"sma_120":79418.05},{"date":"2025-11-18","open":69270,"high":70232,"low":69162,"close":69913,"volume":51342,"rsi_14":15.92,"sma_20":74865.41,"sma_60":78212.11,"sma_120":79328.38},{"date":"2025-11-19","open":69821,"high":70115,"low":69605,"close":69840,"volume":40910,"rsi_14":18.11,"sma_20":74430.87,"sma_60":78067.93,"sma_120":79238.0},{"date":"2025-11-20","open":69393,"high":70045,"low":69349,"close":69413,"volume":35515,"rsi_14":18.98,"sma_20":74008.62,"sma_60":77911.56,"sma_120":79142.85},{"date":"2025-11-21","open":69722,"high":69937,"low":69594,"close":69923,"volume":28410,"rsi_14":25.03,"sma_20":73620.37,"sma_60":77769.55,"sma_120":79044.51},{"date":"2025-11-24","open":69849,"high":70570,"low":69834,"close":69996,"volume":26722,"rsi_14":27.17,"sma_20":73272.33,"sma_60":77629.43,"sma_120":78944.78},{"date":"2025-11-25","open":70390,"high":70918,"low":70233,"close":70766,"volume":40665,"rsi_14":35.81,"sma_20":72952.32,"sma_60":77510.38,"sma_120":78856.03},{"date":"2025-11-26","open":70987,"high":71080,"low":70717,"close":70928,"volume":33714,"rsi_14":42.27,"sma_20":72685.08,"sma_60":77384.46,"sma_120":78774.16},{"date":"2025-11-27","open":71154,"high":71164,"low":69658,"close":69737,"volume":46936,"rsi_14":39.77,"sma_20":72417.32,"sma_60":77237.79,"sma_120":78684.55},{"date":"2025-11-28","open":69722,"high":70163,"low":69006,"close":69840,"volume":39927,"rsi_14":40.72,"sma_20":72195.54,"sma_60":77090.48,"sma_120":78619.57},{"date":"2025-12-01","open":69869,"high":70114,"low":69408,"close":69477,"volume":27410,"rsi_14":36.62,"sma_20":71972.28,"sma_60":76944.08,"sma_120":78545.66},{"date":"2025-12-02","open":68952,"high":69840,"low":68937,"close":69271,"volume":28605,"rsi_14":44.61,"sma_20":71760.04,"sma_60":76799.52,"sma_120":78470.46},{"date":"2025-12-03","open":69231,"high":69506,"low":68849,"close":69021,"volume":53265,"rsi_14":35.86,"sma_20":71557.27,"sma_60":76660.57,"sma_120":78393.06},{"date":"2025-12-04","open":69413,"high":69486,"low":68859,"close":69202,"volume":34687,"rsi_14":46.29,"sma_20":71413.75,"sma_60":76516.15,"sma_120":78315.26},{"date":"2025-12-05","open":69285,"high":69967,"low":69187,"close":69805,"volume":34410,"rsi_14":53.32,"sma_20":71339.21,"sma_60":76375.97,"sma_120":78244.89},{"date":"2025-12-08","open":69903,"high":70330,"low":69805,"close":69987,"volume":41657,"rsi_14":50.72,"sma_20":71275.2,"sma_60":76236.06,"sma_120":78170.32},{"date":"2025-12-09","open":70413,"high":70413,"low":69310,"close":69678,"volume":27366,"rsi_14":48.48,"sma_20":71181.16,"sma_60":76084.04,"sma_120":78096.97},{"date":"2025-12-10","open":69570,"high":69692,"low":69266,"close":69516,"volume":31681,"rsi_14":51.01,"sma_20":71159.16,"sma_60":75928.96,"sma_120":78019.33},{"date":"2025-12-11","open":69692,"high":69722,"low":69089,"close":69359,"volume":28433,"rsi_14":44.01,"sma_20":71092.66,"sma_60":75767.04,"sma_120":77941.06},{"date":"2025-12-12","open":69285,"high":69923,"low":69266,"close":69840,"volume":26601,"rsi_14":48.47,"sma_20":71106.62,"sma_60":75612.53,"sma_120":77868.27},{"date":"2025-12-15","open":69673,"high":70448,"low":69673,"close":70448,"volume":35142,"rsi_14":46.79,"sma_20":71157.6,"sma_60":75469.35,"sma_120":77803.4},{"date":"2025-12-16","open":70752,"high":71453,"low":70134,"close":71036,"volume":47368,"rsi_14":51.0,"sma_20":71214.83,"sma_60":75326.1,"sma_120":77744.52},{"date":"2025-12-17","open":70644,"high":70968,"low":70202,"close":70330,"volume":32799,"rsi_14":56.06,"sma_20":71239.83,"sma_60":75167.17,"sma_120":77675.52},{"date":"2025-12-18","open":70511,"high":70624,"low":69683,"close":69815,"volume":24074,"rsi_14":49.77,"sma_20":71260.29,"sma_60":74988.92,"sma_120":77599.77},{"date":"2025-12-19","open":69761,"high":70106,"low":69624,"close":69761,"volume":21439,"rsi_14":52.84,"sma_20":71252.01,"sma_60":74818.91,"sma_120":77519.09},{"date":"2025-12-22","open":69599,"high":69908,"low":69447,"close":69540,"volume":33260,"rsi_14":52.69,"sma_20":71228.76,"sma_60":74649.16,"sma_120":77438.74},{"date":"2025-12-23","open":69535,"high":69692,"low":69035,"close":69477,"volume":38853,"rsi_14":54.72,"sma_20":71163.01,"sma_60":74480.49,"sma_120":77361.6},{"date":"2025-12-24","open":69143,"high":70036,"low":69143,"close":69830,"volume":31314,"rsi_14":56.27,"sma_20":71107.0,"sma_60":74326.24,"sma_120":77279.88},{"date":"2025-12-26","open":69589,"high":69589,"low":69295,"close":69315,"volume":39097,"rsi_14":45.01,"sma_20":71085.5,"sma_60":74174.48,"sma_120":77198.53},{"date":"2025-12-29","open":74921,"high":74921,"low":69472,"close":69938,"volume":40363,"rsi_14":49.54,"sma_20":71090.5,"sma_60":74048.05,"sma_120":77121.07},{"date":"2025-12-30","open":70134,"high":70448,"low":69506,"close":69506,"volume":44513,"rsi_14":48.43,"sma_20":71092.0,"sma_60":73917.62,"sma_120":77041.58},{"date":"2026-01-02","open":69305,"high":69893,"low":69251,"close":69589,"volume":67300,"rsi_14":50.68,"sma_20":71108.25,"sma_60":73793.54,"sma_120":76967.0},{"date":"2026-01-05","open":69231,"high":69423,"low":68839,"close":69153,"volume":71100,"rsi_14":48.19,"sma_20":71115.0,"sma_60":73656.95,"sma_120":76888.99},{"date":"2026-01-06","open":69109,"high":69923,"low":68937,"close":69619,"volume":54548,"rsi_14":48.05,"sma_20":71136.25,"sma_60":73527.52,"sma_120":76813.82},{"date":"2026-01-07","open":69874,"high":70188,"low":69840,"close":70149,"volume":39658,"rsi_14":47.32,"sma_20":71153.75,"sma_60":73407.86,"sma_120":76739.5},{"date":"2026-01-08","open":70144,"high":70301,"low":69810,"close":70202,"volume":32526,"rsi_14":41.75,"sma_20":71164.75,"sma_60":73269.02,"sma_120":76664.12},{"date":"2026-01-09","open":69624,"high":69791,"low":69599,"close":69683,"volume":28598,"rsi_14":43.35,"sma_20":71165.0,"sma_60":73115.28,"sma_120":76590.61},{"date":"2026-01-12","open":69683,"high":70158,"low":69457,"close":69996,"volume":46839,"rsi_14":51.95,"sma_20":71189.5,"sma_60":72962.44,"sma_120":76518.46},{"date":"2026-01-13","open":69996,"high":70252,"low":69280,"close":69280,"volume":48877,"rsi_14":45.49,"sma_20":71185.5,"sma_60":72812.94,"sma_120":76442.49},{"date":"2026-01-14","open":69329,"high":69359,"low":68898,"close":69256,"volume":60254,"rsi_14":47.23,"sma_20":71155.75,"sma_60":72660.18,"sma_120":76370.49},{"date":"2026-01-15","open":69501,"high":69741,"low":68182,"close":68231,"volume":117777,"rsi_14":39.77,"sma_20":71042.75,"sma_60":72490.67,"sma_120":76285.8},{"date":"2026-01-16","open":68363,"high":68466,"low":68030,"close":68388,"volume":83034,"rsi_14":37.77,"sma_20":70907.75,"sma_60":72329.33,"sma_120":76202.2},{"date":"2026-01-19","open":68049,"high":68226,"low":67392,"close":67392,"volume":75938,"rsi_14":34.92,"sma_20":70758.0,"sma_60":72142.9,"sma_120":76105.87},{"date":"2026-01-20","open":67186,"high":67294,"low":65568,"close":65568,"volume":116682,"rsi_14":21.17,"sma_20":70541.5,"sma_60":71936.8,"sma_120":75995.14},{"date":"2026-01-21","open":65710,"high":66122,"low":65538,"close":65852,"volume":61885,"rsi_14":25.41,"sma_20":70342.25,"sma_60":71738.21,"sma_120":75888.6},{"date":"2026-01-22","open":64783,"high":65190,"low":64543,"close":65027,"volume":43504,"rsi_14":30.84,"sma_20":70188.25,"sma_60":71563.11,"sma_120":75788.09},{"date":"2026-01-23","open":65023,"high":65080,"low":64361,"close":64361,"volume":44090,"rsi_14":29.93,"sma_20":70002.75,"sma_60":71372.69,"sma_120":75679.25},{"date":"2026-01-26","open":65219,"high":65401,"low":64361,"close":64663,"volume":56132,"rsi_14":28.57,"sma_20":69815.0,"sma_60":71202.36,"sma_120":75572.74},{"date":"2026-01-27","open":64927,"high":65003,"low":64519,"close":64879,"volume":46371,"rsi_14":25.74,"sma_20":69664.75,"sma_60":71055.86,"sma_120":75464.17},{"date":"2026-01-28","open":64821,"high":65406,"low":64740,"close":65047,"volume":57838,"rsi_14":26.84,"sma_20":69491.5,"sma_60":70925.85,"sma_120":75355.33},{"date":"2026-01-29","open":64874,"high":64898,"low":64040,"close":64313,"volume":79923,"rsi_14":26.08,"sma_20":69302.0,"sma_60":70788.76,"sma_120":75247.05},{"date":"2026-01-30","open":65818,"high":65891,"low":65234,"close":65234,"volume":92124,"rsi_14":21.59,"sma_20":69080.0,"sma_60":70649.43,"sma_120":75127.13},{"date":"2026-02-02","open":64783,"high":65381,"low":64430,"close":65229,"volume":84945,"rsi_14":23.59,"sma_20":68880.0,"sma_60":70517.42,"sma_120":75005.63},{"date":"2026-02-03","open":64538,"high":64788,"low":63645,"close":64165,"volume":84365,"rsi_14":20.78,"sma_20":68602.0,"sma_60":70384.0,"sma_120":74877.48},{"date":"2026-02-04","open":64145,"high":64145,"low":63665,"close":63729,"volume":75284,"rsi_14":22.28,"sma_20":68274.75,"sma_60":70255.9,"sma_120":74744.97},{"date":"2026-02-05","open":63572,"high":63998,"low":63537,"close":63832,"volume":49241,"rsi_14":21.76,"sma_20":67950.0,"sma_60":70129.98,"sma_120":74611.77},{"date":"2026-02-06","open":64538,"high":64582,"low":64038,"close":64067,"volume":45671,"rsi_14":27.25,"sma_20":67663.75,"sma_60":70003.3,"sma_120":74479.91},{"date":"2026-02-09","open":63464,"high":63890,"low":63047,"close":63268,"volume":77971,"rsi_14":31.69,"sma_20":67320.75,"sma_60":69889.8,"sma_120":74345.61},{"date":"2026-02-10","open":63366,"high":63876,"low":62895,"close":63763,"volume":47863,"rsi_14":33.91,"sma_20":67039.5,"sma_60":69772.55,"sma_120":74217.82},{"date":"2026-02-11","open":63900,"high":64503,"low":63827,"close":64116,"volume":61508,"rsi_14":30.56,"sma_20":66777.5,"sma_60":69679.96,"sma_120":74091.93},{"date":"2026-02-12","open":63930,"high":64935,"low":63738,"close":64513,"volume":58079,"rsi_14":38.77,"sma_20":66588.0,"sma_60":69596.12,"sma_120":73973.73},{"date":"2026-02-13","open":64891,"high":65426,"low":64871,"close":65229,"volume":58675,"rsi_14":42.72,"sma_20":66427.0,"sma_60":69516.53,"sma_120":73864.32},{"date":"2026-02-19","open":65391,"high":65818,"low":65205,"close":65205,"volume":54538,"rsi_14":40.48,"sma_20":66315.5,"sma_60":69437.78,"sma_120":73752.85},{"date":"2026-02-20","open":65269,"high":66156,"low":65269,"close":66044,"volume":51852,"rsi_14":46.34,"sma_20":66339.75,"sma_60":69380.51,"sma_120":73646.04},{"date":"2026-02-23","open":65862,"high":66186,"low":65548,"close":65548,"volume":48507,"rsi_14":48.16,"sma_20":66324.25,"sma_60":69306.17,"sma_120":73537.86},{"date":"2026-02-24","open":65730,"high":65980,"low":64808,"close":64866,"volume":63084,"rsi_14":47.23,"sma_20":66240.0,"sma_60":69219.0,"sma_120":73424.22},{"date":"2026-02-25","open":65269,"high":65519,"low":64871,"close":65406,"volume":51388,"rsi_14":51.23,"sma_20":66218.0,"sma_60":69127.92,"sma_120":73319.15},{"date":"2026-02-26","open":65259,"high":66603,"low":65151,"close":66603,"volume":74400,"rsi_14":66.67,"sma_20":66241.25,"sma_60":69054.42,"sma_120":73219.44},{"date":"2026-02-27","open":66715,"high":67314,"low":66102,"close":67069,"volume":82819,"rsi_14":72.75,"sma_20":66277.0,"sma_60":69009.08,"sma_120":73123.44},{"date":"2026-03-03","open":66221,"high":66412,"low":64754,"close":64754,"volume":93159,"rsi_14":54.83,"sma_20":66186.01,"sma_60":68922.67,"sma_120":73006.58},{"date":"2026-03-04","open":64405,"high":66710,"low":64263,"close":64714,"volume":87336,"rsi_14":53.46,"sma_20":66131.27,"sma_60":68841.76,"sma_120":72892.92},{"date":"2026-03-05","open":65327,"high":65896,"low":65253,"close":65607,"volume":67580,"rsi_14":62.38,"sma_20":66150.31,"sma_60":68779.52,"sma_120":72789.52},{"date":"2026-03-06","open":65155,"high":65710,"low":65095,"close":65410,"volume":37619,"rsi_14":58.98,"sma_20":66159.4,"sma_60":68718.13,"sma_120":72689.35},{"date":"2026-03-09","open":63660,"high":64680,"low":63065,"close":64090,"volume":109408,"rsi_14":49.86,"sma_20":66155.46,"sma_60":68631.24,"sma_120":72573.69},{"date":"2026-03-10","open":65490,"high":65640,"low":65000,"close":65465,"volume":45462,"rsi_14":54.28,"sma_20":66243.85,"sma_60":68557.45,"sma_120":72466.71},{"date":"2026-03-11","open":65390,"high":65900,"low":65110,"close":65650,"volume":42068,"rsi_14":51.98,"sma_20":66336.43,"sma_60":68483.73,"sma_120":72359.89},{"date":"2026-03-12","open":64345,"high":65200,"low":64165,"close":64795,"volume":48617,"rsi_14":48.19,"sma_20":66373.42,"sma_60":68400.72,"sma_120":72242.38},{"date":"2026-03-13","open":64085,"high":64795,"low":64065,"close":64265,"volume":32801,"rsi_14":41.97,"sma_20":66424.15,"sma_60":68311.47,"sma_120":72120.21},{"date":"2026-03-16","open":63995,"high":64500,"low":63900,"close":64290,"volume":39002,"rsi_14":44.07,"sma_20":66450.9,"sma_60":68225.3,"sma_120":71996.17},{"date":"2026-03-17","open":64650,"high":64705,"low":64285,"close":64460,"volume":25316,"rsi_14":47.98,"sma_20":66468.32,"sma_60":68133.86,"sma_120":71873.19},{"date":"2026-03-18","open":64900,"high":65710,"low":64645,"close":65710,"volume":33463,"rsi_14":51.39,"sma_20":66529.2,"sma_60":68053.32,"sma_120":71761.33},{"date":"2026-03-19","open":64400,"high":64830,"low":64375,"close":64620,"volume":32525,"rsi_14":40.74,"sma_20":66498.03,"sma_60":67944.26,"sma_120":71635.18},{"date":"2026-03-20","open":65100,"high":65800,"low":64320,"close":64335,"volume":43602,"rsi_14":37.01,"sma_20":66453.57,"sma_60":67842.36,"sma_120":71504.77},{"date":"2026-03-23","open":65106,"high":65106,"low":61176,"close":61176,"volume":77588,"rsi_14":39.09,"sma_20":66276.91,"sma_60":67719.39,"sma_120":71354.15},{"date":"2026-03-24","open":61797,"high":62545,"low":60551,"close":61196,"volume":53433,"rsi_14":39.37,"sma_20":66126.52,"sma_60":67597.67,"sma_120":71208.29},{"date":"2026-03-25","open":61460,"high":61685,"low":60898,"close":60932,"volume":33092,"rsi_14":32.42,"sma_20":65997.12,"sma_60":67475.12,"sma_120":71062.14},{"date":"2026-03-26","open":60986,"high":61343,"low":60189,"close":60189,"volume":47878,"rsi_14":30.59,"sma_20":65801.48,"sma_60":67340.74,"sma_120":70910.62},{"date":"2026-03-27","open":60023,"high":60091,"low":59446,"close":59656,"volume":52411,"rsi_14":33.19,"sma_20":65517.05,"sma_60":67191.1,"sma_120":70758.67},{"date":"2026-03-30","open":59290,"high":59823,"low":59036,"close":59774,"volume":49914,"rsi_14":22.52,"sma_20":65215.0,"sma_60":67052.25,"sma_120":70613.36},{"date":"2026-03-31","open":60057,"high":60375,"low":59485,"close":60135,"volume":55830,"rsi_14":24.3,"sma_20":65049.8,"sma_60":66909.1,"sma_120":70478.58},{"date":"2026-04-01","open":60218,"high":62501,"low":58601,"close":62408,"volume":33467,"rsi_14":44.98,"sma_20":65005.1,"sma_60":66812.79,"sma_120":70365.21},{"date":"2026-04-02","open":62071,"high":62452,"low":60908,"close":61040,"volume":62978,"rsi_14":41.21,"sma_20":64843.51,"sma_60":66691.27,"sma_120":70242.41},{"date":"2026-04-03","open":63180,"high":63860,"low":63180,"close":63695,"volume":36094,"rsi_14":47.44,"sma_20":64756.1,"sma_60":66598.5,"sma_120":70127.73},{"date":"2026-04-06","open":62071,"high":62770,"low":61993,"close":62565,"volume":23141,"rsi_14":48.04,"sma_20":64751.51,"sma_60":66502.99,"sma_120":70015.26},{"date":"2026-04-07","open":62442,"high":62760,"low":61978,"close":62154,"volume":28161,"rsi_14":40.25,"sma_20":64655.43,"sma_60":66391.34,"sma_120":69899.6},{"date":"2026-04-08","open":63591,"high":64099,"low":63161,"close":63953,"volume":53183,"rsi_14":53.43,"sma_20":64643.7,"sma_60":66310.04,"sma_120":69789.53},{"date":"2026-04-09","open":63591,"high":63855,"low":63161,"close":63239,"volume":23244,"rsi_14":51.47,"sma_20":64638.35,"sma_60":66225.17,"sma_120":69670.23},{"date":"2026-04-10","open":63298,"high":63616,"low":63068,"close":63068,"volume":19200,"rsi_14":59.18,"sma_20":64651.09,"sma_60":66132.0,"sma_120":69547.22},{"date":"2026-04-13","open":62423,"high":62873,"low":62310,"close":62760,"volume":27475,"rsi_14":57.39,"sma_20":64646.51,"sma_60":66045.64,"sma_120":69429.29},{"date":"2026-04-14","open":63224,"high":63762,"low":63195,"close":63454,"volume":42829,"rsi_14":61.45,"sma_20":64669.44,"sma_60":65971.75,"sma_120":69315.97},{"date":"2026-04-15","open":64070,"high":64266,"low":63552,"close":63943,"volume":28713,"rsi_14":67.44,"sma_20":64654.15,"sma_60":65923.78,"sma_120":69207.23},{"date":"2026-04-16","open":63928,"high":63963,"low":63567,"close":63703,"volume":23755,"rsi_14":69.33,"sma_20":64681.93,"sma_60":65868.99,"sma_120":69099.16},{"date":"2026-04-17","open":63332,"high":63396,"low":63093,"close":63180,"volume":36203,"rsi_14":65.66,"sma_20":64696.97,"sma_60":65822.01,"sma_120":68982.46},{"date":"2026-04-20","open":63356,"high":63611,"low":63229,"close":63229,"volume":25626,"rsi_14":64.65,"sma_20":64804.01,"sma_60":65806.89,"sma_120":68871.85},{"date":"2026-04-21","open":63532,"high":63884,"low":63376,"close":63777,"volume":29205,"rsi_14":57.74,"sma_20":64938.58,"sma_60":65796.45,"sma_120":68767.33},{"date":"2026-04-22","open":63361,"high":63479,"low":63122,"close":63322,"volume":31673,"rsi_14":64.4,"sma_20":65063.2,"sma_60":65766.77,"sma_120":68664.94},{"date":"2026-04-23","open":62716,"high":62716,"low":61739,"close":62144,"volume":59287,"rsi_14":49.22,"sma_20":65165.15,"sma_60":65728.21,"sma_120":68550.45},{"date":"2026-04-24","open":62012,"high":62174,"low":61695,"close":61773,"volume":35121,"rsi_14":45.02,"sma_20":65275.5,"sma_60":65677.94,"sma_120":68440.15},{"date":"2026-04-27","open":61773,"high":62086,"low":61597,"close":61597,"volume":32411,"rsi_14":46.39,"sma_20":65370.57,"sma_60":65620.86,"sma_120":68338.36},{"date":"2026-04-28","open":61597,"high":61675,"low":61000,"close":61137,"volume":32704,"rsi_14":27.91,"sma_20":65422.81,"sma_60":65552.87,"sma_120":68239.36},{"date":"2026-04-29","open":61181,"high":61401,"low":60614,"close":61401,"volume":75517,"rsi_14":34.49,"sma_20":65370.31,"sma_60":65502.23,"sma_120":68145.49},{"date":"2026-04-30","open":60722,"high":61040,"low":60023,"close":60023,"volume":46978,"rsi_14":28.65,"sma_20":65317.3,"sma_60":65437.04,"sma_120":68043.24},{"date":"2026-05-04","open":59925,"high":60739,"low":59749,"close":59749,"volume":68036,"rsi_14":28.79,"sma_20":65186.05,"sma_60":65367.18,"sma_120":67942.3},{"date":"2026-05-06","open":59783,"high":59813,"low":58874,"close":59285,"volume":93144,"rsi_14":19.64,"sma_20":65015.04,"sma_60":65307.33,"sma_120":67845.67},{"date":"2026-05-07","open":59671,"high":59891,"low":59534,"close":59656,"volume":39643,"rsi_14":18.25,"sma_20":64884.8,"sma_60":65261.36,"sma_120":67758.63},{"date":"2026-05-08","open":59353,"high":59573,"low":59202,"close":59500,"volume":33287,"rsi_14":18.48,"sma_20":64652.62,"sma_60":65210.92,"sma_120":67670.45},{"date":"2026-05-11","open":59207,"high":59485,"low":59026,"close":59143,"volume":48657,"rsi_14":18.95,"sma_20":64439.05,"sma_60":65150.27,"sma_120":67576.79},{"date":"2026-05-12","open":58948,"high":59505,"low":57682,"close":57682,"volume":135155,"rsi_14":14.95,"sma_20":64158.19,"sma_60":65077.81,"sma_120":67483.81},{"date":"2026-05-13","open":57271,"high":57579,"low":56787,"close":57559,"volume":95479,"rsi_14":8.49,"sma_20":63887.02,"sma_60":64994.81,"sma_120":67383.68},{"date":"2026-05-14","open":57589,"high":58102,"low":57139,"close":57291,"volume":95924,"rsi_14":8.7,"sma_20":63565.64,"sma_60":64901.13,"sma_120":67290.55},{"date":"2026-05-15","open":56875,"high":56939,"low":54646,"close":55433,"volume":142790,"rsi_14":7.96,"sma_20":63121.93,"sma_60":64768.43,"sma_120":67182.27},{"date":"2026-05-18","open":54949,"high":55199,"low":53898,"close":54656,"volume":96116,"rsi_14":7.58,"sma_20":62650.18,"sma_60":64610.05,"sma_120":67063.29},{"date":"2026-05-19","open":54744,"high":54974,"low":54074,"close":54417,"volume":83157,"rsi_14":7.52,"sma_20":62193.21,"sma_60":64447.92,"sma_120":66942.85},{"date":"2026-05-20","open":54245,"high":55228,"low":53571,"close":54832,"volume":65105,"rsi_14":12.5,"sma_20":61755.36,"sma_60":64278.76,"sma_120":66829.64},{"date":"2026-05-21","open":55184,"high":55687,"low":54988,"close":55160,"volume":37518,"rsi_14":13.16,"sma_20":61306.04,"sma_60":64123.71,"sma_120":66714.94},{"date":"2026-05-22","open":55150,"high":55326,"low":54930,"close":55257,"volume":53066,"rsi_14":16.86,"sma_20":60885.52,"sma_60":63981.95,"sma_120":66600.48},{"date":"2026-05-26","open":55942,"high":56093,"low":55624,"close":55819,"volume":78893,"rsi_14":23.73,"sma_20":60555.73,"sma_60":63840.79,"sma_120":66484.35},{"date":"2026-05-27","open":55981,"high":56391,"low":55819,"close":56098,"volume":54563,"rsi_14":28.15,"sma_20":60259.84,"sma_60":63684.13,"sma_120":66369.27},{"date":"2026-05-28","open":55922,"high":56254,"low":54715,"close":55507,"volume":79635,"rsi_14":22.38,"sma_20":59942.28,"sma_60":63509.28,"sma_120":66259.18},{"date":"2026-05-29","open":56416,"high":57183,"low":56147,"close":57022,"volume":154845,"rsi_14":36.03,"sma_20":59727.69,"sma_60":63400.1,"sma_120":66161.38},{"date":"2026-06-01","open":56983,"high":57164,"low":55448,"close":55531,"volume":136207,"rsi_14":31.95,"sma_20":59421.6,"sma_60":63265.67,"sma_120":66053.71},{"date":"2026-06-02","open":55453,"high":55697,"low":55106,"close":55653,"volume":64908,"rsi_14":38.3,"sma_20":59193.76,"sma_60":63118.19,"sma_120":65948.85},{"date":"2026-06-04","open":55140,"high":55287,"low":54519,"close":54705,"volume":101745,"rsi_14":34.96,"sma_20":58930.74,"sma_60":62957.63,"sma_120":65837.88},{"date":"2026-06-05","open":54734,"high":54842,"low":53722,"close":53840,"volume":258543,"rsi_14":32.9,"sma_20":58646.82,"sma_60":62804.46,"sma_120":65717.85},{"date":"2026-06-08","open":53327,"high":53385,"low":52486,"close":52799,"volume":99312,"rsi_14":35.79,"sma_20":58289.25,"sma_60":62609.83,"sma_120":65583.64},{"date":"2026-06-09","open":53072,"high":54030,"low":52940,"close":53845,"volume":61115,"rsi_14":45.75,"sma_20":57994.38,"sma_60":62430.24,"sma_120":65456.98},{"date":"2026-06-10","open":53507,"high":53688,"low":52872,"close":53097,"volume":73877,"rsi_14":43.43,"sma_20":57679.12,"sma_60":62252.17,"sma_120":65326.45},{"date":"2026-06-11","open":53087,"high":53507,"low":52877,"close":52980,"volume":38790,"rsi_14":40.5,"sma_20":57433.94,"sma_60":62081.08,"sma_120":65196.27},{"date":"2026-06-12","open":53591,"high":54006,"low":53092,"close":54006,"volume":64124,"rsi_14":44.48,"sma_20":57248.66,"sma_60":61927.39,"sma_120":65076.35},{"date":"2026-06-15","open":55223,"high":55379,"low":54949,"close":54998,"volume":45189,"rsi_14":48.86,"sma_20":57129.13,"sma_60":61788.07,"sma_120":64960.96},{"date":"2026-06-16","open":54812,"high":54881,"low":54206,"close":54842,"volume":81851,"rsi_14":45.53,"sma_20":57098.29,"sma_60":61624.79,"sma_120":64839.05},{"date":"2026-06-17","open":54842,"high":55213,"low":54593,"close":55086,"volume":32953,"rsi_14":45.36,"sma_20":57120.72,"sma_60":61484.28,"sma_120":64714.27},{"date":"2026-06-18","open":54915,"high":55306,"low":54832,"close":54861,"volume":55240,"rsi_14":46.94,"sma_20":57143.91,"sma_60":61344.7,"sma_120":64593.53},{"date":"2026-06-19","open":54632,"high":54778,"low":53869,"close":54104,"volume":40175,"rsi_14":35.08,"sma_20":57105.93,"sma_60":61221.77,"sma_120":64470.58},{"date":"2026-06-22","open":53717,"high":53898,"low":53439,"close":53517,"volume":45232,"rsi_14":38.66,"sma_20":57020.3,"sma_60":61088.31,"sma_120":64342.99},{"date":"2026-06-23","open":53244,"high":53420,"low":52789,"close":53234,"volume":61152,"rsi_14":36.61,"sma_20":56914.79,"sma_60":60954.51,"sma_120":64214.81},{"date":"2026-06-24","open":53326,"high":53434,"low":52666,"close":53121,"volume":49322,"rsi_14":40.35,"sma_20":56774.11,"sma_60":60831.66,"sma_120":64086.2},{"date":"2026-06-25","open":53688,"high":54059,"low":53277,"close":53351,"volume":61587,"rsi_14":46.77,"sma_20":56630.87,"sma_60":60722.07,"sma_120":63956.59},{"date":"2026-06-26","open":53419,"high":53766,"low":53013,"close":53082,"volume":45199,"rsi_14":52.09,"sma_20":56504.46,"sma_60":60605.77,"sma_120":63829.01},{"date":"2026-06-29","open":52965,"high":53078,"low":52183,"close":52574,"volume":54403,"rsi_14":39.84,"sma_20":56272.54,"sma_60":60474.35,"sma_120":63691.72},{"date":"2026-06-30","open":52784,"high":53028,"low":52270,"close":52779,"volume":70923,"rsi_14":47.22,"sma_20":56129.05,"sma_60":60306.99,"sma_120":63559.89},{"date":"2026-07-01","open":52373,"high":52534,"low":51786,"close":51953,"volume":64998,"rsi_14":42.01,"sma_20":55936.12,"sma_60":60149.06,"sma_120":63420.17},{"date":"2026-07-02","open":52104,"high":52691,"low":51742,"close":52637,"volume":79254,"rsi_14":38.75,"sma_20":55828.32,"sma_60":59981.7,"sma_120":63290.1},{"date":"2026-07-03","open":52829,"high":52858,"low":52584,"close":52838,"volume":49245,"rsi_14":23.13,"sma_20":55723.52,"sma_60":59795.13,"sma_120":63149.06},{"date":"2026-07-06","open":52833,"high":52995,"low":52442,"close":52452,"volume":32303,"rsi_14":22.29,"sma_20":55653.26,"sma_60":59609.11,"sma_120":63000.22},{"date":"2026-07-07","open":52344,"high":52378,"low":51904,"close":52075,"volume":42954,"rsi_14":17.93,"sma_20":55509.22,"sma_60":59385.41,"sma_120":62847.72},{"date":"2026-07-08","open":51470,"high":51861,"low":51186,"close":51704,"volume":75723,"rsi_14":17.54,"sma_20":55385.16,"sma_60":59167.78,"sma_120":62696.47},{"date":"2026-07-09","open":51064,"high":51802,"low":51049,"close":51743,"volume":44895,"rsi_14":20.44,"sma_20":55269.22,"sma_60":58953.79,"sma_120":62542.89},{"date":"2026-07-10","open":51572,"high":52252,"low":51533,"close":52012,"volume":15792,"rsi_14":26.62,"sma_20":55113.51,"sma_60":58749.73,"sma_120":62397.68},{"date":"2026-07-13","open":51713,"high":52163,"low":51620,"close":52114,"volume":78330,"rsi_14":29.51,"sma_20":54911.32,"sma_60":58535.36,"sma_120":62253.56},{"date":"2026-07-14","open":51396,"high":51743,"low":51211,"close":51406,"volume":38629,"rsi_14":26.52,"sma_20":54681.03,"sma_60":58300.41,"sma_120":62112.1},{"date":"2026-07-15","open":51587,"high":51866,"low":51431,"close":51582,"volume":34869,"rsi_14":25.78,"sma_20":54447.0,"sma_60":58072.63,"sma_120":61970.81},{"date":"2026-07-16","open":51742,"high":51933,"low":51483,"close":51767,"volume":45624,"rsi_14":29.43,"sma_20":54234.19,"sma_60":57857.1,"sma_120":61839.56},{"date":"2026-07-20","open":51107,"high":51332,"low":50990,"close":50990,"volume":27237,"rsi_14":28.15,"sma_20":54021.13,"sma_60":57627.48,"sma_120":61717.18},{"date":"2026-07-21","open":50956,"high":50981,"low":50521,"close":50624,"volume":28846,"rsi_14":24.01,"sma_20":53819.91,"sma_60":57382.08,"sma_120":61589.27},{"date":"2026-07-22","open":50165,"high":50262,"low":49881,"close":49881,"volume":39734,"rsi_14":24.41,"sma_20":53595.47,"sma_60":57131.93,"sma_120":61449.35},{"date":"2026-07-23","open":49645,"high":50046,"low":49645,"close":49675,"volume":64987,"rsi_14":13.97,"sma_20":53366.39,"sma_60":56898.74,"sma_120":61313.47},{"date":"2026-07-24","open":49480,"high":49749,"low":49397,"close":49607,"volume":35760,"rsi_14":16.17,"sma_20":53121.83,"sma_60":56670.85,"sma_120":61174.39},{"date":"2026-07-27","open":50389,"high":50619,"low":50238,"close":50565,"volume":26904,"rsi_14":32.36,"sma_20":52940.29,"sma_60":56462.34,"sma_120":61041.6},{"date":"2026-07-28","open":50546,"high":50956,"low":50385,"close":50873,"volume":37903,"rsi_14":38.61,"sma_20":52801.0,"sma_60":56267.08,"sma_120":60909.97},{"date":"2026-07-29","open":50692,"high":51161,"low":50638,"close":51122,"volume":39492,"rsi_14":44.36,"sma_20":52663.77,"sma_60":56071.47,"sma_120":60786.85},{"date":"2026-07-30","open":50936,"high":51161,"low":50784,"close":50907,"volume":50569,"rsi_14":42.16,"sma_20":52558.6,"sma_60":55896.16,"sma_120":60666.6},{"date":"2026-07-31","open":51318,"high":51699,"low":51250,"close":51352,"volume":50572,"rsi_14":44.01,"sma_20":52440.5,"sma_60":55733.19,"sma_120":60550.18},{"date":"2026-08-03","open":51161,"high":51322,"low":50765,"close":50902,"volume":44299,"rsi_14":39.65,"sma_20":52341.5,"sma_60":55570.62,"sma_120":60438.97},{"date":"2026-08-04","open":51347,"high":51651,"low":50663,"close":50751,"volume":24903,"rsi_14":43.82,"sma_20":52254.5,"sma_60":55399.01,"sma_120":60330.18},{"date":"2026-08-05","open":51343,"high":51611,"low":51147,"close":51318,"volume":31263,"rsi_14":47.68,"sma_20":52215.75,"sma_60":55239.78,"sma_120":60225.35},{"date":"2026-08-06","open":51439,"high":51493,"low":51195,"close":51283,"volume":21300,"rsi_14":45.63,"sma_20":52194.25,"sma_60":55086.18,"sma_120":60118.22},{"date":"2026-08-07","open":50965,"high":51254,"low":50941,"close":51244,"volume":7375,"rsi_14":52.65,"sma_20":52168.75,"sma_60":54957.3,"sma_120":60017.56},{"date":"2026-08-10","open":51294,"high":51294,"low":50228,"close":50492,"volume":26721,"rsi_14":48.73,"sma_20":52091.0,"sma_60":54205.08,"sma_120":59571.04},{"date":"2026-08-11","open":50052,"high":50057,"low":49451,"close":49563,"volume":29103,"rsi_14":47.04,"sma_20":51960.5,"sma_60":54073.33,"sma_120":59448.83},{"date":"2026-08-12","open":49783,"high":49803,"low":48987,"close":49397,"volume":31241,"rsi_14":47.39,"sma_20":51857.75,"sma_60":53970.42,"sma_120":59321.83},{"date":"2026-08-13","open":49372,"high":49934,"low":48907,"close":49426,"volume":50258,"rsi_14":48.29,"sma_20":51747.5,"sma_60":53881.25,"sma_120":59189.0},{"date":"2026-08-14","open":49792,"high":50100,"low":49122,"close":49548,"volume":31874,"rsi_14":38.6,"sma_20":51634.0,"sma_60":53798.25,"sma_120":59057.42},{"date":"2026-08-18","open":49050,"high":49065,"low":48341,"close":48708,"volume":70708,"rsi_14":28.31,"sma_20":51517.25,"sma_60":53693.83,"sma_120":58911.54},{"date":"2026-08-19","open":48692,"high":49074,"low":48536,"close":49074,"volume":37494,"rsi_14":29.95,"sma_20":51438.0,"sma_60":53590.08,"sma_120":58773.0},{"date":"2026-08-20","open":49220,"high":49709,"low":49162,"close":49587,"volume":30339,"rsi_14":37.79,"sma_20":51423.0,"sma_60":53493.42,"sma_120":58644.63},{"date":"2026-08-21","open":49241,"high":49448,"low":49026,"close":49275,"volume":23035,"rsi_14":30.31,"sma_20":51402.5,"sma_60":53381.83,"sma_120":58509.0},{"date":"2026-08-24","open":49275,"high":49818,"low":49246,"close":49573,"volume":22193,"rsi_14":37.02,"sma_20":51400.75,"sma_60":53270.58,"sma_120":58365.75},{"date":"2026-08-25","open":49592,"high":50105,"low":49514,"close":50037,"volume":15223,"rsi_14":43.44,"sma_20":51373.75,"sma_60":53177.33,"sma_120":58222.5},{"date":"2026-08-26","open":50604,"high":50828,"low":50462,"close":50516,"volume":16129,"rsi_14":42.5,"sma_20":51355.5,"sma_60":53066.42,"sma_120":58103.0},{"date":"2026-08-27","open":50447,"high":51293,"low":50002,"close":51293,"volume":19223,"rsi_14":50.08,"sma_20":51364.25,"sma_60":52994.17,"sma_120":57990.46},{"date":"2026-08-28","open":51273,"high":51415,"low":50843,"close":51244,"volume":15397,"rsi_14":50.0,"sma_20":51381.5,"sma_60":52919.0,"sma_120":57869.91},{"date":"2026-08-31","open":51079,"high":51294,"low":50737,"close":51147,"volume":26574,"rsi_14":56.01,"sma_20":51371.0,"sma_60":52858.33,"sma_120":57750.23},{"date":"2026-09-01","open":51128,"high":51128,"low":49871,"close":50174,"volume":31266,"rsi_14":55.57,"sma_20":51333.75,"sma_60":52795.83,"sma_120":57633.47},{"date":"2026-09-02","open":49870,"high":49983,"low":49533,"close":49846,"volume":30934,"rsi_14":53.98,"sma_20":51287.5,"sma_60":52745.5,"sma_120":57502.23},{"date":"2026-09-03","open":49935,"high":50160,"low":49935,"close":50086,"volume":26850,"rsi_14":55.63,"sma_20":51224.5,"sma_60":52681.42,"sma_120":57371.47},{"date":"2026-09-04","open":50061,"high":50254,"low":50061,"close":50105,"volume":18772,"rsi_14":54.84,"sma_20":51164.25,"sma_60":52630.42,"sma_120":57248.14},{"date":"2026-09-07","open":49944,"high":50344,"low":49944,"close":50169,"volume":31098,"rsi_14":64.67,"sma_20":51109.25,"sma_60":52582.5,"sma_120":57129.85},{"date":"2026-09-08","open":50210,"high":50495,"low":50160,"close":50165,"volume":17026,"rsi_14":49.7,"sma_20":51035.0,"sma_60":52497.83,"sma_120":57001.73},{"date":"2026-09-09","open":50165,"high":50265,"low":49970,"close":50075,"volume":26154,"rsi_14":44.03,"sma_20":51003.75,"sma_60":52394.75,"sma_120":56871.41},{"date":"2026-09-10","open":49565,"high":49865,"low":49410,"close":49790,"volume":21450,"rsi_14":44.31,"sma_20":50966.75,"sma_60":52289.58,"sma_120":56728.09},{"date":"2026-09-11","open":48645,"high":49235,"low":48645,"close":49235,"volume":29299,"rsi_14":36.96,"sma_20":50900.5,"sma_60":52171.0,"sma_120":56589.41},{"date":"2026-09-14","open":49350,"high":49560,"low":48810,"close":49135,"volume":50110,"rsi_14":30.59,"sma_20":50823.0,"sma_60":52054.58,"sma_120":56452.32},{"date":"2026-09-15","open":49295,"high":49345,"low":48815,"close":48890,"volume":17628,"rsi_14":22.34,"sma_20":50776.25,"sma_60":51947.0,"sma_120":56328.1},{"date":"2026-09-16","open":49075,"high":49405,"low":48835,"close":49335,"volume":17827,"rsi_14":16.54,"sma_20":50733.0,"sma_60":51856.83,"sma_120":56207.41},{"date":"2026-09-17","open":49235,"high":50310,"low":49235,"close":50215,"volume":114074,"rsi_14":30.01,"sma_20":50707.5,"sma_60":51786.17,"sma_120":56096.36},{"date":"2026-09-18","open":50540,"high":50925,"low":50015,"close":50585,"volume":19715,"rsi_14":35.0,"sma_20":50716.5,"sma_60":51723.58,"sma_120":55994.84},{"date":"2026-09-21","open":50365,"high":50795,"low":50245,"close":50380,"volume":17372,"rsi_14":52.69,"sma_20":50121.45,"sma_60":50681.7,"sma_120":55369.52},{"date":"2026-09-22","open":50490,"high":50695,"low":50015,"close":50015,"volume":26428,"rsi_14":52.17,"sma_20":50120.3,"sma_60":50630.57,"sma_120":55266.86},{"date":"2026-09-23","open":50380,"high":50830,"low":50335,"close":50830,"volume":20277,"rsi_14":58.37,"sma_20":50135.95,"sma_60":50601.5,"sma_120":55167.85},{"date":"2026-09-28","open":49710,"high":49905,"low":49365,"close":49905,"volume":32581,"rsi_14":48.12,"sma_20":50066.5,"sma_60":50553.58,"sma_120":55041.38},{"date":"2026-09-29","open":49845,"high":50400,"low":49775,"close":50360,"volume":13268,"rsi_14":51.66,"sma_20":50022.25,"sma_60":50527.02,"sma_120":54930.6},{"date":"2026-09-30","open":50670,"high":51290,"low":50440,"close":51245,"volume":23869,"rsi_14":58.16,"sma_20":50027.15,"sma_60":50503.8,"sma_120":54816.53},{"date":"2026-10-01","open":51000,"high":51385,"low":50755,"close":51110,"volume":25024,"rsi_14":57.76,"sma_20":50073.95,"sma_60":50475.0,"sma_120":54698.74},{"date":"2026-10-02","open":51550,"high":51860,"low":51350,"close":51675,"volume":25702,"rsi_14":63.57,"sma_20":50165.35,"sma_60":50462.05,"sma_120":54589.23},{"date":"2026-10-06","open":51210,"high":51600,"low":51120,"close":51600,"volume":34065,"rsi_14":68.29,"sma_20":50241.05,"sma_60":50454.12,"sma_120":54463.46},{"date":"2026-10-07","open":51380,"high":51830,"low":51285,"close":51720,"volume":20128,"rsi_14":69.93,"sma_20":50321.75,"sma_60":50454.38,"sma_120":54344.9},{"date":"2026-10-08","open":51930,"high":52215,"low":51860,"close":52215,"volume":26127,"rsi_14":74.68,"sma_20":50424.0,"sma_60":50462.25,"sma_120":54231.94},{"date":"2026-10-12","open":52575,"high":52995,"low":52330,"close":52945,"volume":89833,"rsi_14":75.71,"sma_20":50563.0,"sma_60":50477.8,"sma_120":54127.75},{"date":"2026-10-13","open":52985,"high":53880,"low":52800,"close":53650,"volume":93015,"rsi_14":75.09,"sma_20":50741.75,"sma_60":50503.38,"sma_120":54023.4},{"date":"2026-10-14","open":53555,"high":53655,"low":52925,"close":53425,"volume":98130,"rsi_14":71.19,"sma_20":50923.5,"sma_60":50537.03,"sma_120":53912.92},{"date":"2026-10-15","open":53980,"high":54345,"low":53740,"close":53970,"volume":105552,"rsi_14":75.5,"sma_20":51160.25,"sma_60":50576.83,"sma_120":53809.07},{"date":"2026-10-16","open":53800,"high":54555,"low":53790,"close":54305,"volume":150763,"rsi_14":80.6,"sma_20":51418.75,"sma_60":50619.12,"sma_120":53712.56},{"date":"2026-10-19","open":54340,"high":54550,"low":54230,"close":54270,"volume":95590,"rsi_14":77.61,"sma_20":51687.75,"sma_60":50673.77,"sma_120":53615.33},{"date":"2026-10-20","open":53935,"high":54540,"low":53880,"close":54395,"volume":92144,"rsi_14":91.34,"sma_20":51940.75,"sma_60":50736.62,"sma_120":53514.38},{"date":"2026-10-21","open":54315,"high":54875,"low":54310,"close":54555,"volume":47880,"rsi_14":90.85,"sma_20":52157.75,"sma_60":50814.52,"sma_120":53418.72},{"date":"2026-10-22","open":54630,"high":55000,"low":54555,"close":54725,"volume":49136,"rsi_14":89.37,"sma_20":52364.75,"sma_60":50898.67,"sma_120":53334.71},{"date":"2026-10-23","open":55917,"high":56108,"low":55255,"close":55255,"volume":46944}],"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":["RSI 89 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":55255.0,"price_history":[{"date":"2021-05-26","close":83579.9922},{"date":"2021-05-27","close":84091.2422},{"date":"2021-05-28","close":83613.5234},{"date":"2021-05-31","close":82783.7969},{"date":"2021-06-01","close":83433.3281},{"date":"2021-06-02","close":83010.0859},{"date":"2021-06-03","close":83156.7578},{"date":"2021-06-04","close":83563.2422},{"date":"2021-06-07","close":84124.7656},{"date":"2021-06-08","close":84564.7734},{"date":"2021-06-09","close":85402.8828},{"date":"2021-06-10","close":85645.9219},{"date":"2021-06-11","close":85377.7266},{"date":"2021-06-14","close":85759.0703},{"date":"2021-06-15","close":86580.4141},{"date":"2021-06-16","close":86676.7969},{"date":"2021-06-17","close":86634.8984},{"date":"2021-06-18","close":87468.8047},{"date":"2021-06-21","close":88663.1016},{"date":"2021-06-22","close":86773.1797},{"date":"2021-06-23","close":86773.1797},{"date":"2021-06-24","close":86664.2266},{"date":"2021-06-25","close":85306.4922},{"date":"2021-06-28","close":85008.9766},{"date":"2021-06-29","close":85138.8828},{"date":"2021-06-30","close":85319.0625},{"date":"2021-07-01","close":85893.1562},{"date":"2021-07-02","close":86282.8906},{"date":"2021-07-05","close":86660.0312},{"date":"2021-07-06","close":85922.4922},{"date":"2021-07-07","close":87464.6172},{"date":"2021-07-08","close":88495.4844},{"date":"2021-07-09","close":88202.1484},{"date":"2021-07-12","close":88068.0547},{"date":"2021-07-13","close":88260.8125},{"date":"2021-07-14","close":89031.8594},{"date":"2021-07-15","close":88667.2969},{"date":"2021-07-16","close":88931.2969},{"date":"2021-07-19","close":89216.2656},{"date":"2021-07-20","close":91365.9922},{"date":"2021-07-21","close":91546.1875},{"date":"2021-07-22","close":90812.8516},{"date":"2021-07-23","close":91537.8047},{"date":"2021-07-26","close":91743.1328},{"date":"2021-07-27","close":92019.7109},{"date":"2021-07-28","close":92153.7969},{"date":"2021-07-29","close":91466.5703},{"date":"2021-07-30","close":91893.9922},{"date":"2021-08-02","close":91600.6719},{"date":"2021-08-03","close":91860.4766},{"date":"2021-08-04","close":92187.3359},{"date":"2021-08-05","close":92078.3906},{"date":"2021-08-06","close":92422.0},{"date":"2021-08-09","close":91546.1875},{"date":"2021-08-10","close":91692.8516},{"date":"2021-08-11","close":91780.8438},{"date":"2021-08-12","close":91537.8047},{"date":"2021-08-13","close":91403.7109},{"date":"2021-08-17","close":91805.9922},{"date":"2021-08-18","close":92082.5703},{"date":"2021-08-19","close":91931.7188},{"date":"2021-08-20","close":92635.7266},{"date":"2021-08-23","close":91977.8047},{"date":"2021-08-24","close":90972.0859},{"date":"2021-08-25","close":90712.2656},{"date":"2021-08-26","close":91076.8359},{"date":"2021-08-27","close":90871.5156},{"date":"2021-08-30","close":91106.1797},{"date":"2021-08-31","close":91621.625},{"date":"2021-09-01","close":91282.1719},{"date":"2021-09-02","close":91085.2266},{"date":"2021-09-03","close":91776.6484},{"date":"2021-09-06","close":90988.8516},{"date":"2021-09-07","close":90825.4062},{"date":"2021-09-08","close":90069.2891},{"date":"2021-09-09","close":90531.7812},{"date":"2021-09-10","close":90294.1719},{"date":"2021-09-13","close":89785.0},{"date":"2021-09-14","close":89275.8203},{"date":"2021-09-15","close":89776.5078},{"date":"2021-09-16","close":89275.8203},{"date":"2021-09-17","close":88872.7109},{"date":"2021-09-23","close":88626.6094},{"date":"2021-09-24","close":87137.2734},{"date":"2021-09-27","close":86916.625},{"date":"2021-09-28","close":85414.5547},{"date":"2021-09-29","close":85872.8125},{"date":"2021-09-30","close":85202.3984},{"date":"2021-10-01","close":85350.9062},{"date":"2021-10-05","close":85384.8438},{"date":"2021-10-06","close":84353.7812},{"date":"2021-10-07","close":84701.7031},{"date":"2021-10-08","close":84141.6172},{"date":"2021-10-12","close":82894.1172},{"date":"2021-10-13","close":83581.5078},{"date":"2021-10-14","close":84769.5938},{"date":"2021-10-15","close":84213.7422},{"date":"2021-10-18","close":83657.8906},{"date":"2021-10-19","close":84408.9141},{"date":"2021-10-20","close":84120.3906},{"date":"2021-10-21","close":84090.6953},{"date":"2021-10-22","close":83314.1953},{"date":"2021-10-25","close":81642.3984},{"date":"2021-10-26","close":80696.1641},{"date":"2021-10-27","close":80445.8125},{"date":"2021-10-28","close":80789.5234},{"date":"2021-10-29","close":79584.4609},{"date":"2021-11-01","close":80462.7969},{"date":"2021-11-02","close":80997.4297},{"date":"2021-11-03","close":80814.9766},{"date":"2021-11-04","close":81383.5625},{"date":"2021-11-05","close":82991.7188},{"date":"2021-11-08","close":84069.4688},{"date":"2021-11-09","close":84502.2734},{"date":"2021-11-10","close":83903.9844},{"date":"2021-11-11","close":83717.2969},{"date":"2021-11-12","close":83848.8281},{"date":"2021-11-15","close":84824.7578},{"date":"2021-11-16","close":83925.2109},{"date":"2021-11-17","close":83534.8359},{"date":"2021-11-18","close":83793.6641},{"date":"2021-11-19","close":82962.0},{"date":"2021-11-22","close":83114.7578},{"date":"2021-11-23","close":82384.9531},{"date":"2021-11-24","close":82181.2656},{"date":"2021-11-25","close":82622.5625},{"date":"2021-11-26","close":85062.3672},{"date":"2021-11-29","close":83496.6562},{"date":"2021-11-30","close":85117.5312},{"date":"2021-12-01","close":86869.9531},{"date":"2021-12-02","close":86984.5156},{"date":"2021-12-03","close":85584.2812},{"date":"2021-12-06","close":85838.8672},{"date":"2021-12-07","close":85427.2812},{"date":"2021-12-08","close":85681.875},{"date":"2021-12-09","close":85715.8203},{"date":"2021-12-10","close":85800.6797},{"date":"2021-12-13","close":85686.1172},{"date":"2021-12-14","close":86182.5547},{"date":"2021-12-15","close":85703.0781},{"date":"2021-12-16","close":86551.7109},{"date":"2021-12-17","close":86135.8828},{"date":"2021-12-20","close":86946.3281},{"date":"2021-12-21","close":86967.5391},{"date":"2021-12-22","close":86734.1641},{"date":"2021-12-23","close":85754.0078},{"date":"2021-12-24","close":85414.5547},{"date":"2021-12-27","close":84799.3047},{"date":"2021-12-28","close":84756.8594},{"date":"2021-12-29","close":84646.5469},{"date":"2021-12-30","close":83802.1484},{"date":"2022-01-03","close":84283.5445},{"date":"2022-01-04","close":83042.625},{"date":"2022-01-05","close":82592.8594},{"date":"2022-01-06","close":81807.8828},{"date":"2022-01-07","close":81807.8828},{"date":"2022-01-10","close":81616.9297},{"date":"2022-01-11","close":81468.4219},{"date":"2022-01-12","close":82126.1094},{"date":"2022-01-13","close":82805.0234},{"date":"2022-01-14","close":82121.8672},{"date":"2022-01-17","close":80628.2812},{"date":"2022-01-18","close":80539.1797},{"date":"2022-01-19","close":80882.875},{"date":"2022-01-20","close":80734.3594},{"date":"2022-01-21","close":80093.6328},{"date":"2022-01-24","close":79940.8906},{"date":"2022-01-25","close":79525.0703},{"date":"2022-01-26","close":79809.3594},{"date":"2022-01-27","close":79592.9609},{"date":"2022-01-28","close":78892.8359},{"date":"2022-02-03","close":79406.2422},{"date":"2022-02-04","close":78362.4453},{"date":"2022-02-07","close":77127.6797},{"date":"2022-02-08","close":76597.2812},{"date":"2022-02-09","close":77000.3906},{"date":"2022-02-10","close":76991.9062},{"date":"2022-02-11","close":76130.5469},{"date":"2022-02-14","close":78616.4558},{"date":"2022-02-15","close":76716.0938},{"date":"2022-02-16","close":76635.4844},{"date":"2022-02-17","close":76847.6328},{"date":"2022-02-18","close":76453.0312},{"date":"2022-02-21","close":75663.7969},{"date":"2022-02-22","close":76745.8047},{"date":"2022-02-23","close":76792.4844},{"date":"2022-02-24","close":78264.8516},{"date":"2022-02-25","close":77000.3906},{"date":"2022-02-28","close":77076.7734},{"date":"2022-03-02","close":77789.6094},{"date":"2022-03-03","close":76974.9297},{"date":"2022-03-04","close":76822.1875},{"date":"2022-03-07","close":76675.7891},{"date":"2022-03-08","close":76757.5859},{"date":"2022-03-10","close":76693.0156},{"date":"2022-03-11","close":77149.3906},{"date":"2022-03-14","close":76718.8594},{"date":"2022-03-15","close":76189.3125},{"date":"2022-03-16","close":76038.625},{"date":"2022-03-17","close":76456.2422},{"date":"2022-03-18","close":76085.9922},{"date":"2022-03-21","close":76141.9609},{"date":"2022-03-22","close":75345.4844},{"date":"2022-03-23","close":75401.4531},{"date":"2022-03-24","close":75031.2109},{"date":"2022-03-25","close":74247.6562},{"date":"2022-03-28","close":71892.7188},{"date":"2022-03-29","close":72572.9297},{"date":"2022-03-30","close":74178.7812},{"date":"2022-03-31","close":73593.2656},{"date":"2022-04-01","close":72129.4844},{"date":"2022-04-04","close":69072.8047},{"date":"2022-04-05","close":68956.5469},{"date":"2022-04-06","close":68797.2812},{"date":"2022-04-07","close":68741.2891},{"date":"2022-04-08","close":68956.5469},{"date":"2022-04-11","close":67367.9297},{"date":"2022-04-12","close":67101.0078},{"date":"2022-04-13","close":67652.0781},{"date":"2022-04-14","close":67970.6641},{"date":"2022-04-15","close":67014.9062},{"date":"2022-04-18","close":65167.9766},{"date":"2022-04-19","close":65378.9375},{"date":"2022-04-20","close":65675.9922},{"date":"2022-04-21","close":65908.4766},{"date":"2022-04-22","close":65465.0391},{"date":"2022-04-25","close":66722.1562},{"date":"2022-04-26","close":67191.4297},{"date":"2022-04-27","close":67863.0391},{"date":"2022-04-28","close":68134.2656},{"date":"2022-04-29","close":66890.0547},{"date":"2022-05-02","close":66111.9568},{"date":"2022-05-03","close":64814.9531},{"date":"2022-05-04","close":64513.582},{"date":"2022-05-06","close":64758.9805},{"date":"2022-05-09","close":65821.4153},{"date":"2022-05-10","close":64758.9805},{"date":"2022-05-11","close":66222.75},{"date":"2022-05-12","close":67764.0078},{"date":"2022-05-13","close":67974.9688},{"date":"2022-05-16","close":67290.4453},{"date":"2022-05-17","close":67251.6953},{"date":"2022-05-18","close":66829.7812},{"date":"2022-05-19","close":67032.1328},{"date":"2022-05-20","close":67363.625},{"date":"2022-05-23","close":67359.3281},{"date":"2022-05-24","close":67570.2812},{"date":"2022-05-25","close":68414.1094},{"date":"2022-05-26","close":67376.5547},{"date":"2022-05-27","close":68280.6484},{"date":"2022-05-30","close":68741.2891},{"date":"2022-05-31","close":67716.6562},{"date":"2022-06-02","close":66399.2656},{"date":"2022-06-03","close":67027.8359},{"date":"2022-06-07","close":65775.0078},{"date":"2022-06-08","close":66907.2812},{"date":"2022-06-09","close":66593.0078},{"date":"2022-06-10","close":65107.7109},{"date":"2022-06-13","close":63282.2891},{"date":"2022-06-14","close":62589.1523},{"date":"2022-06-15","close":61530.0703},{"date":"2022-06-16","close":61491.3203},{"date":"2022-06-17","close":60531.2617},{"date":"2022-06-20","close":60117.9609},{"date":"2022-06-21","close":60294.4766},{"date":"2022-06-22","close":61121.0742},{"date":"2022-06-23","close":61448.2695},{"date":"2022-06-24","close":61900.3164},{"date":"2022-06-27","close":61004.832},{"date":"2022-06-28","close":61443.9609},{"date":"2022-06-29","close":61344.9492},{"date":"2022-06-30","close":61689.3633},{"date":"2022-07-01","close":64246.6602},{"date":"2022-07-04","close":64668.5625},{"date":"2022-07-05","close":66726.4609},{"date":"2022-07-06","close":68074.0},{"date":"2022-07-07","close":67880.25},{"date":"2022-07-08","close":66644.6484},{"date":"2022-07-11","close":66119.4297},{"date":"2022-07-12","close":66915.8984},{"date":"2022-07-13","close":68185.9297},{"date":"2022-07-14","close":68823.0859},{"date":"2022-07-15","close":68844.625},{"date":"2022-07-18","close":68134.2656},{"date":"2022-07-19","close":67436.8203},{"date":"2022-07-20","close":66304.5469},{"date":"2022-07-21","close":66593.0078},{"date":"2022-07-22","close":67251.6953},{"date":"2022-07-25","close":68470.0625},{"date":"2022-07-26","close":68818.7891},{"date":"2022-07-27","close":69120.1562},{"date":"2022-07-28","close":68452.8516},{"date":"2022-07-29","close":69262.2188},{"date":"2022-08-01","close":67376.5547},{"date":"2022-08-02","close":67987.8906},{"date":"2022-08-03","close":67764.0078},{"date":"2022-08-04","close":67725.2734},{"date":"2022-08-05","close":68771.4375},{"date":"2022-08-08","close":68569.0938},{"date":"2022-08-09","close":68728.3828},{"date":"2022-08-10","close":67751.1016},{"date":"2022-08-11","close":67045.0547},{"date":"2022-08-12","close":66231.3594},{"date":"2022-08-16","close":67949.1328},{"date":"2022-08-17","close":67591.8047},{"date":"2022-08-18","close":67419.6016},{"date":"2022-08-19","close":66291.6328},{"date":"2022-08-22","close":65568.3594},{"date":"2022-08-23","close":64918.2617},{"date":"2022-08-24","close":64328.4609},{"date":"2022-08-25","close":62305.0195},{"date":"2022-08-26","close":61878.7969},{"date":"2022-08-29","close":60328.9141},{"date":"2022-08-30","close":61043.5781},{"date":"2022-08-31","close":60625.9766},{"date":"2022-09-01","close":60268.6484},{"date":"2022-09-02","close":60436.5469},{"date":"2022-09-05","close":61633.3984},{"date":"2022-09-06","close":61439.6641},{"date":"2022-09-07","close":60956.957},{"date":"2022-09-08","close":62286.5898},{"date":"2022-09-13","close":61996.9648},{"date":"2022-09-14","close":61803.8906},{"date":"2022-09-15","close":60706.8281},{"date":"2022-09-16","close":60649.7734},{"date":"2022-09-19","close":60088.0859},{"date":"2022-09-20","close":59943.2695},{"date":"2022-09-21","close":59241.1523},{"date":"2022-09-22","close":58324.0117},{"date":"2022-09-23","close":56700.3672},{"date":"2022-09-26","close":54418.4883},{"date":"2022-09-27","close":55182.0391},{"date":"2022-09-28","close":54637.8984},{"date":"2022-09-29","close":54738.8281},{"date":"2022-09-30","close":56533.6172},{"date":"2022-10-04","close":57235.7344},{"date":"2022-10-05","close":56603.8242},{"date":"2022-10-06","close":56366.8594},{"date":"2022-10-07","close":55348.7891},{"date":"2022-10-11","close":53975.2734},{"date":"2022-10-12","close":55300.5234},{"date":"2022-10-13","close":54475.5391},{"date":"2022-10-14","close":54484.3164},{"date":"2022-10-17","close":54212.2422},{"date":"2022-10-18","close":53992.8281},{"date":"2022-10-19","close":53097.6289},{"date":"2022-10-20","close":52689.5195},{"date":"2022-10-21","close":49736.2383},{"date":"2022-10-24","close":50539.2891},{"date":"2022-10-25","close":51522.25},{"date":"2022-10-26","close":53413.582},{"date":"2022-10-27","close":53400.4141},{"date":"2022-10-28","close":53554.0039},{"date":"2022-10-31","close":53435.5234},{"date":"2022-11-01","close":54032.3281},{"date":"2022-11-02","close":54001.6016},{"date":"2022-11-03","close":53694.4336},{"date":"2022-11-04","close":53554.0039},{"date":"2022-11-07","close":52241.9219},{"date":"2022-11-08","close":52527.1562},{"date":"2022-11-09","close":53176.6172},{"date":"2022-11-10","close":53975.2734},{"date":"2022-11-11","close":56476.5742},{"date":"2022-11-14","close":55914.8711},{"date":"2022-11-15","close":56559.9414},{"date":"2022-11-16","close":56226.4375},{"date":"2022-11-17","close":56761.8008},{"date":"2022-11-18","close":57270.8398},{"date":"2022-11-21","close":57854.4766},{"date":"2022-11-22","close":57516.582},{"date":"2022-11-23","close":57371.7695},{"date":"2022-11-24","close":59311.3711},{"date":"2022-11-25","close":59320.1484},{"date":"2022-11-28","close":59065.6289},{"date":"2022-11-29","close":58819.8828},{"date":"2022-11-30","close":58898.8711},{"date":"2022-12-01","close":59008.5781},{"date":"2022-12-02","close":60750.707},{"date":"2022-12-05","close":60746.3242},{"date":"2022-12-06","close":61711.7305},{"date":"2022-12-07","close":62190.0469},{"date":"2022-12-08","close":61777.5586},{"date":"2022-12-09","close":62273.4258},{"date":"2022-12-12","close":62093.5039},{"date":"2022-12-13","close":62159.332},{"date":"2022-12-14","close":63076.4688},{"date":"2022-12-15","close":63177.3984},{"date":"2022-12-16","close":63910.2344},{"date":"2022-12-19","close":63721.5391},{"date":"2022-12-20","close":60860.4141},{"date":"2022-12-21","close":60684.8867},{"date":"2022-12-22","close":61382.6133},{"date":"2022-12-23","close":60474.25},{"date":"2022-12-26","close":59925.7227},{"date":"2022-12-27","close":60597.125},{"date":"2022-12-28","close":59916.9336},{"date":"2022-12-29","close":59109.5078},{"date":"2023-01-02","close":58258.1875},{"date":"2023-01-03","close":59478.125},{"date":"2023-01-04","close":60110.0273},{"date":"2023-01-05","close":60842.8633},{"date":"2023-01-06","close":61027.1641},{"date":"2023-01-09","close":62220.7656},{"date":"2023-01-10","close":62133.0},{"date":"2023-01-11","close":62497.2188},{"date":"2023-01-12","close":62892.168},{"date":"2023-01-13","close":64134.0312},{"date":"2023-01-16","close":63546.0156},{"date":"2023-01-17","close":63072.0859},{"date":"2023-01-18","close":64542.1367},{"date":"2023-01-19","close":66578.2734},{"date":"2023-01-20","close":65498.7734},{"date":"2023-01-25","close":65797.1797},{"date":"2023-01-26","close":65604.0938},{"date":"2023-01-27","close":65051.1719},{"date":"2023-01-30","close":65397.8477},{"date":"2023-01-31","close":64822.9766},{"date":"2023-02-01","close":65525.1055},{"date":"2023-02-02","close":66218.4375},{"date":"2023-02-03","close":66964.4531},{"date":"2023-02-06","close":65213.5391},{"date":"2023-02-07","close":65310.0898},{"date":"2023-02-08","close":65340.8125},{"date":"2023-02-09","close":65143.332},{"date":"2023-02-10","close":64963.4062},{"date":"2023-02-13","close":63976.0625},{"date":"2023-02-14","close":64941.4727},{"date":"2023-02-15","close":64559.6992},{"date":"2023-02-16","close":64401.7227},{"date":"2023-02-17","close":62383.1328},{"date":"2023-02-20","close":61939.918},{"date":"2023-02-21","close":61860.9336},{"date":"2023-02-22","close":61224.6367},{"date":"2023-02-23","close":61961.8555},{"date":"2023-02-24","close":62861.4492},{"date":"2023-02-27","close":62598.1523},{"date":"2023-02-28","close":60842.8633},{"date":"2023-03-02","close":59504.4414},{"date":"2023-03-03","close":60022.2617},{"date":"2023-03-06","close":60434.7539},{"date":"2023-03-07","close":61347.5078},{"date":"2023-03-08","close":61145.5547},{"date":"2023-03-09","close":60660.8828},{"date":"2023-03-10","close":62819.4922},{"date":"2023-03-13","close":64309.418},{"date":"2023-03-14","close":65749.9844},{"date":"2023-03-15","close":64381.2227},{"date":"2023-03-16","close":64304.9297},{"date":"2023-03-17","close":64111.9531},{"date":"2023-03-20","close":65162.0977},{"date":"2023-03-21","close":65444.8164},{"date":"2023-03-22","close":65700.6328},{"date":"2023-03-23","close":66113.5},{"date":"2023-03-24","close":67114.2578},{"date":"2023-03-27","close":66521.8828},{"date":"2023-03-28","close":66149.3984},{"date":"2023-03-29","close":65938.4766},{"date":"2023-03-30","close":65346.0898},{"date":"2023-03-31","close":64776.1484},{"date":"2023-04-03","close":63784.3555},{"date":"2023-04-04","close":64538.2969},{"date":"2023-04-05","close":64789.6055},{"date":"2023-04-06","close":65781.3984},{"date":"2023-04-07","close":66279.5391},{"date":"2023-04-10","close":66521.8828},{"date":"2023-04-11","close":66607.1328},{"date":"2023-04-12","close":66620.6094},{"date":"2023-04-13","close":66171.8359},{"date":"2023-04-14","close":66342.3672},{"date":"2023-04-17","close":65417.8945},{"date":"2023-04-18","close":65287.75},{"date":"2023-04-19","close":65314.6719},{"date":"2023-04-20","close":64331.8633},{"date":"2023-04-21","close":65301.207},{"date":"2023-04-24","close":65341.6016},{"date":"2023-04-25","close":64897.3086},{"date":"2023-04-26","close":65058.8828},{"date":"2023-04-27","close":64749.2188},{"date":"2023-04-28","close":64318.3906},{"date":"2023-05-02","close":63968.3555},{"date":"2023-05-03","close":64444.0625},{"date":"2023-05-04","close":64919.7617},{"date":"2023-05-08","close":64403.668},{"date":"2023-05-09","close":64551.7539},{"date":"2023-05-10","close":64466.5},{"date":"2023-05-11","close":64780.6367},{"date":"2023-05-12","close":65018.4805},{"date":"2023-05-15","close":64282.4844},{"date":"2023-05-16","close":64479.957},{"date":"2023-05-17","close":64426.1055},{"date":"2023-05-18","close":65141.4462},{"date":"2023-05-19","close":63142.6055},{"date":"2023-05-22","close":63393.9219},{"date":"2023-05-23","close":62464.957},{"date":"2023-05-24","close":63168.8223},{"date":"2023-05-25","close":60791.0352},{"date":"2023-05-26","close":60099.9141},{"date":"2023-05-30","close":59704.9922},{"date":"2023-05-31","close":60808.9727},{"date":"2023-06-01","close":60755.1289},{"date":"2023-06-02","close":61441.75},{"date":"2023-06-05","close":60642.9297},{"date":"2023-06-07","close":60957.0781},{"date":"2023-06-08","close":59718.4531},{"date":"2023-06-09","close":59767.8203},{"date":"2023-06-12","close":60104.4062},{"date":"2023-06-13","close":60301.8594},{"date":"2023-06-14","close":59767.8203},{"date":"2023-06-15","close":59597.2891},{"date":"2023-06-16","close":59920.4023},{"date":"2023-06-19","close":59911.4297},{"date":"2023-06-20","close":59763.3281},{"date":"2023-06-21","close":59947.3281},{"date":"2023-06-22","close":59754.3516},{"date":"2023-06-23","close":59170.9492},{"date":"2023-06-26","close":59983.2305},{"date":"2023-06-27","close":60378.1484},{"date":"2023-06-28","close":60212.1094},{"date":"2023-06-29","close":60158.2578},{"date":"2023-06-30","close":59601.7734},{"date":"2023-07-03","close":62088.2117},{"date":"2023-07-04","close":61888.4007},{"date":"2023-07-05","close":61833.3507},{"date":"2023-07-06","close":61192.1205},{"date":"2023-07-07","close":59556.8984},{"date":"2023-07-10","close":58785.0039},{"date":"2023-07-11","close":61105.4678},{"date":"2023-07-12","close":61708.9786},{"date":"2023-07-13","close":62459.2893},{"date":"2023-07-14","close":60849.3672},{"date":"2023-07-17","close":60898.7305},{"date":"2023-07-18","close":61901.6535},{"date":"2023-07-19","close":61365.4648},{"date":"2023-07-20","close":61329.5586},{"date":"2023-07-21","close":60979.5117},{"date":"2023-07-24","close":61208.3867},{"date":"2023-07-25","close":61901.6535},{"date":"2023-07-26","close":60607.0312},{"date":"2023-07-27","close":61901.6535},{"date":"2023-07-28","close":59862.0625},{"date":"2023-07-31","close":61228.8205},{"date":"2023-08-01","close":61690.6286},{"date":"2023-08-02","close":61246.1511},{"date":"2023-08-03","close":59826.1641},{"date":"2023-08-04","close":58919.6328},{"date":"2023-08-07","close":59592.8008},{"date":"2023-08-08","close":60108.8906},{"date":"2023-08-09","close":60162.7461},{"date":"2023-08-10","close":60023.625},{"date":"2023-08-11","close":59444.6992},{"date":"2023-08-14","close":58897.1992},{"date":"2023-08-16","close":58731.1562},{"date":"2023-08-17","close":57869.5078},{"date":"2023-08-18","close":58663.8359},{"date":"2023-08-21","close":58381.1055},{"date":"2023-08-22","close":57775.2617},{"date":"2023-08-23","close":58408.0352},{"date":"2023-08-24","close":58798.4688},{"date":"2023-08-25","close":58013.1094},{"date":"2023-08-28","close":58520.2266},{"date":"2023-08-29","close":58937.5859},{"date":"2023-08-30","close":58924.1211},{"date":"2023-08-31","close":59503.0391},{"date":"2023-09-01","close":60099.9141},{"date":"2023-09-04","close":59597.2891},{"date":"2023-09-05","close":59417.7773},{"date":"2023-09-06","close":59206.8516},{"date":"2023-09-07","close":58766.0039},{"date":"2023-09-08","close":59220.6328},{"date":"2023-09-11","close":58371.0781},{"date":"2023-09-12","close":58260.8672},{"date":"2023-09-13","close":58513.4375},{"date":"2023-09-14","close":59238.9961},{"date":"2023-09-15","close":58926.7266},{"date":"2023-09-18","close":58274.6406},{"date":"2023-09-19","close":58293.0156},{"date":"2023-09-20","close":57994.5195},{"date":"2023-09-21","close":57700.625},{"date":"2023-09-22","close":57829.2031},{"date":"2023-09-25","close":57576.6367},{"date":"2023-09-26","close":57167.9297},{"date":"2023-09-27","close":57291.918},{"date":"2023-10-04","close":53397.7578},{"date":"2023-10-05","close":53365.6094},{"date":"2023-10-06","close":54256.4961},{"date":"2023-10-10","close":54261.0898},{"date":"2023-10-11","close":54724.8984},{"date":"2023-10-12","close":55611.1836},{"date":"2023-10-13","close":54766.2266},{"date":"2023-10-16","close":54527.4336},{"date":"2023-10-17","close":53870.75},{"date":"2023-10-18","close":53425.3125},{"date":"2023-10-19","close":52534.4297},{"date":"2023-10-20","close":52897.2109},{"date":"2023-10-23","close":52318.5977},{"date":"2023-10-24","close":53053.3438},{"date":"2023-10-25","close":53820.2344},{"date":"2023-10-26","close":53103.8594},{"date":"2023-10-27","close":55459.6406},{"date":"2023-10-30","close":54922.3594},{"date":"2023-10-31","close":55230.0352},{"date":"2023-11-01","close":55657.1055},{"date":"2023-11-02","close":56001.5195},{"date":"2023-11-03","close":56786.7812},{"date":"2023-11-06","close":57287.3242},{"date":"2023-11-07","close":57663.8867},{"date":"2023-11-08","close":58642.0156},{"date":"2023-11-09","close":59413.4961},{"date":"2023-11-10","close":59330.8398},{"date":"2023-11-13","close":59137.9727},{"date":"2023-11-14","close":58816.5195},{"date":"2023-11-15","close":60860.0352},{"date":"2023-11-16","close":61112.6016},{"date":"2023-11-17","close":60850.8477},{"date":"2023-11-20","close":61108.0156},{"date":"2023-11-21","close":61668.2578},{"date":"2023-11-22","close":61300.8828},{"date":"2023-11-23","close":61535.0781},{"date":"2023-11-24","close":60777.3789},{"date":"2023-11-27","close":60616.6523},{"date":"2023-11-28","close":61535.0781},{"date":"2023-11-29","close":62917.3242},{"date":"2023-11-30","close":62210.1289},{"date":"2023-12-01","close":62361.6758},{"date":"2023-12-04","close":62977.0273},{"date":"2023-12-05","close":63312.25},{"date":"2023-12-06","close":64262.832},{"date":"2023-12-07","close":63638.2969},{"date":"2023-12-08","close":63844.9414},{"date":"2023-12-11","close":63468.3828},{"date":"2023-12-12","close":64129.6602},{"date":"2023-12-13","close":64832.2578},{"date":"2023-12-14","close":67128.3516},{"date":"2023-12-15","close":66577.2891},{"date":"2023-12-18","close":67013.5391},{"date":"2023-12-19","close":67252.3359},{"date":"2023-12-20","close":67661.0391},{"date":"2023-12-21","close":67509.5078},{"date":"2023-12-22","close":67546.2344},{"date":"2023-12-26","close":67987.0859},{"date":"2023-12-27","close":68427.9375},{"date":"2023-12-28","close":69429.0156},{"date":"2024-01-02","close":67532.4609},{"date":"2024-01-03","close":67605.9297},{"date":"2024-01-04","close":68221.2891},{"date":"2024-01-05","close":67706.9531},{"date":"2024-01-08","close":67909.0078},{"date":"2024-01-09","close":68235.0547},{"date":"2024-01-10","close":67881.4609},{"date":"2024-01-11","close":68055.9688},{"date":"2024-01-12","close":67697.7734},{"date":"2024-01-15","close":68065.1484},{"date":"2024-01-16","close":67830.9531},{"date":"2024-01-17","close":67330.4062},{"date":"2024-01-18","close":68832.8526},{"date":"2024-01-19","close":67008.9531},{"date":"2024-01-22","close":67348.7656},{"date":"2024-01-23","close":67031.9062},{"date":"2024-01-24","close":66779.3359},{"date":"2024-01-25","close":66154.8047},{"date":"2024-01-26","close":66503.8047},{"date":"2024-01-29","close":65364.9492},{"date":"2024-01-30","close":66448.7031},{"date":"2024-01-31","close":66779.3359},{"date":"2024-02-01","close":66728.8281},{"date":"2024-02-02","close":67876.875},{"date":"2024-02-05","close":66967.625},{"date":"2024-02-06","close":66742.6016},{"date":"2024-02-07","close":66554.3281},{"date":"2024-02-08","close":66269.6094},{"date":"2024-02-13","close":65654.25},{"date":"2024-02-14","close":65346.582},{"date":"2024-02-15","close":66040.0078},{"date":"2024-02-16","close":65608.3438},{"date":"2024-02-19","close":65856.3281},{"date":"2024-02-20","close":65273.1055},{"date":"2024-02-21","close":65296.0742},{"date":"2024-02-22","close":65792.0234},{"date":"2024-02-23","close":65668.0469},{"date":"2024-02-26","close":66457.8984},{"date":"2024-02-27","close":66366.0547},{"date":"2024-02-28","close":65943.5703},{"date":"2024-02-29","close":65525.6797},{"date":"2024-03-04","close":65750.7031},{"date":"2024-03-05","close":66301.75},{"date":"2024-03-06","close":66618.6172},{"date":"2024-03-07","close":66224.3359},{"date":"2024-03-08","close":66942.4844},{"date":"2024-03-11","close":67163.0938},{"date":"2024-03-12","close":67458.8047},{"date":"2024-03-13","close":67590.2188},{"date":"2024-03-14","close":67256.9609},{"date":"2024-03-15","close":66618.6094},{"date":"2024-03-18","close":66299.4453},{"date":"2024-03-19","close":66144.5469},{"date":"2024-03-20","close":66233.7344},{"date":"2024-03-21","close":66942.4844},{"date":"2024-03-22","close":67308.6016},{"date":"2024-03-25","close":67149.0078},{"date":"2024-03-26","close":66886.1562},{"date":"2024-03-27","close":67242.875},{"date":"2024-03-28","close":67224.1172},{"date":"2024-03-29","close":66618.6094},{"date":"2024-04-01","close":67139.6172},{"date":"2024-04-02","close":66698.4062},{"date":"2024-04-03","close":66642.0781},{"date":"2024-04-04","close":66698.4062},{"date":"2024-04-05","close":66811.0625},{"date":"2024-04-08","close":66257.1953},{"date":"2024-04-09","close":66247.8047},{"date":"2024-04-11","close":65492.1133},{"date":"2024-04-12","close":65966.1875},{"date":"2024-04-15","close":65431.0938},{"date":"2024-04-16","close":64938.2383},{"date":"2024-04-17","close":64769.2734},{"date":"2024-04-18","close":65703.3359},{"date":"2024-04-19","close":65482.7266},{"date":"2024-04-22","close":64849.0625},{"date":"2024-04-23","close":64619.0742},{"date":"2024-04-24","close":64356.2188},{"date":"2024-04-25","close":63394.0039},{"date":"2024-04-26","close":63337.6719},{"date":"2024-04-29","close":63168.6992},{"date":"2024-04-30","close":64008.8867},{"date":"2024-05-02","close":64309.2812},{"date":"2024-05-03","close":65036.8125},{"date":"2024-05-07","close":65769.0391},{"date":"2024-05-08","close":65886.3906},{"date":"2024-05-09","close":65210.4844},{"date":"2024-05-10","close":65454.5586},{"date":"2024-05-13","close":65402.9297},{"date":"2024-05-14","close":65557.8203},{"date":"2024-05-16","close":66778.2109},{"date":"2024-05-17","close":66684.3359},{"date":"2024-05-20","close":66074.1328},{"date":"2024-05-21","close":66421.4766},{"date":"2024-05-22","close":66754.7344},{"date":"2024-05-23","close":66595.1484},{"date":"2024-05-24","close":65994.3359},{"date":"2024-05-27","close":66064.7578},{"date":"2024-05-28","close":66186.7969},{"date":"2024-05-29","close":65618.8516},{"date":"2024-05-30","close":65280.8945},{"date":"2024-05-31","close":65083.7578},{"date":"2024-06-03","close":65956.7891},{"date":"2024-06-04","close":66731.2656},{"date":"2024-06-05","close":67092.6875},{"date":"2024-06-07","close":67829.6094},{"date":"2024-06-10","close":67261.6562},{"date":"2024-06-11","close":67425.9375},{"date":"2024-06-12","close":67890.625},{"date":"2024-06-13","close":68383.4609},{"date":"2024-06-14","close":68693.2578},{"date":"2024-06-17","close":68876.3203},{"date":"2024-06-18","close":69289.3672},{"date":"2024-06-19","close":70045.0703},{"date":"2024-06-20","close":69453.6484},{"date":"2024-06-21","close":69355.0859},{"date":"2024-06-24","close":69265.8984},{"date":"2024-06-25","close":69223.6484},{"date":"2024-06-26","close":68946.7266},{"date":"2024-06-27","close":68580.6094},{"date":"2024-06-28","close":68871.625},{"date":"2024-07-01","close":68740.1953},{"date":"2024-07-02","close":68998.3594},{"date":"2024-07-03","close":69308.1406},{"date":"2024-07-04","close":69843.2344},{"date":"2024-07-05","close":70077.9141},{"date":"2024-07-08","close":70270.3594},{"date":"2024-07-09","close":70533.2109},{"date":"2024-07-10","close":70551.9844},{"date":"2024-07-11","close":70354.8516},{"date":"2024-07-12","close":71199.7266},{"date":"2024-07-15","close":71058.9062},{"date":"2024-07-16","close":71664.4219},{"date":"2024-07-17","close":71969.5078},{"date":"2024-07-18","close":72194.8125},{"date":"2024-07-19","close":71917.8828},{"date":"2024-07-22","close":71678.4922},{"date":"2024-07-23","close":71941.3438},{"date":"2024-07-24","close":72368.4844},{"date":"2024-07-25","close":72401.3281},{"date":"2024-07-26","close":72612.5547},{"date":"2024-07-29","close":73401.1016},{"date":"2024-07-30","close":73593.5547},{"date":"2024-07-31","close":73354.1641},{"date":"2024-08-01","close":73847.0156},{"date":"2024-08-02","close":74504.1484},{"date":"2024-08-05","close":75780.8438},{"date":"2024-08-06","close":74109.8672},{"date":"2024-08-07","close":74241.2969},{"date":"2024-08-08","close":74363.3281},{"date":"2024-08-09","close":74091.0938},{"date":"2024-08-12","close":74321.0938},{"date":"2024-08-13","close":74846.7891},{"date":"2024-08-14","close":75414.7266},{"date":"2024-08-16","close":75142.4922},{"date":"2024-08-19","close":75006.375},{"date":"2024-08-20","close":74513.5312},{"date":"2024-08-21","close":74307.0078},{"date":"2024-08-22","close":74321.0938},{"date":"2024-08-23","close":73903.3359},{"date":"2024-08-26","close":74278.8438},{"date":"2024-08-27","close":74548.8746},{"date":"2024-08-28","close":73110.0859},{"date":"2024-08-29","close":72856.625},{"date":"2024-08-30","close":73124.1719},{"date":"2024-09-02","close":72697.0391},{"date":"2024-09-03","close":72326.2422},{"date":"2024-09-04","close":73034.9922},{"date":"2024-09-05","close":73382.3203},{"date":"2024-09-06","close":73845.625},{"date":"2024-09-09","close":73210.3828},{"date":"2024-09-10","close":73802.6328},{"date":"2024-09-11","close":74638.4844},{"date":"2024-09-12","close":74738.7812},{"date":"2024-09-13","close":75307.1641},{"date":"2024-09-19","close":74738.7812},{"date":"2024-09-20","close":74786.5469},{"date":"2024-09-23","close":74160.8594},{"date":"2024-09-24","close":74070.1016},{"date":"2024-09-25","close":74246.8359},{"date":"2024-09-26","close":74351.9141},{"date":"2024-09-27","close":74523.8516},{"date":"2024-09-30","close":74681.4688},{"date":"2024-10-02","close":75741.7969},{"date":"2024-10-04","close":74996.7031},{"date":"2024-10-07","close":73463.5312},{"date":"2024-10-08","close":73840.8516},{"date":"2024-10-10","close":74170.4062},{"date":"2024-10-11","close":74031.9062},{"date":"2024-10-14","close":73807.4062},{"date":"2024-10-15","close":74008.0156},{"date":"2024-10-16","close":74605.0469},{"date":"2024-10-17","close":74380.5625},{"date":"2024-10-18","close":73826.5234},{"date":"2024-10-21","close":73922.0547},{"date":"2024-10-22","close":73081.4297},{"date":"2024-10-23","close":73167.3906},{"date":"2024-10-24","close":73783.5391},{"date":"2024-10-25","close":74170.4062},{"date":"2024-10-28","close":73329.7891},{"date":"2024-10-29","close":73100.5312},{"date":"2024-10-30","close":74833.2994},{"date":"2024-10-31","close":73716.6719},{"date":"2024-11-01","close":74055.7812},{"date":"2024-11-04","close":73812.1953},{"date":"2024-11-05","close":75698.8073},{"date":"2024-11-06","close":73606.8203},{"date":"2024-11-07","close":73965.0234},{"date":"2024-11-08","close":74538.1797},{"date":"2024-11-11","close":74667.1484},{"date":"2024-11-12","close":75211.6328},{"date":"2024-11-13","close":74552.5078},{"date":"2024-11-14","close":74251.6094},{"date":"2024-11-15","close":74108.3203},{"date":"2024-11-18","close":74132.2109},{"date":"2024-11-19","close":74428.3281},{"date":"2024-11-20","close":74753.1094},{"date":"2024-11-21","close":75297.6016},{"date":"2024-11-22","close":75474.3281},{"date":"2024-11-25","close":76071.3594},{"date":"2024-11-26","close":76458.2344},{"date":"2024-11-27","close":76811.6797},{"date":"2024-11-28","close":78387.8516},{"date":"2024-11-29","close":79858.9297},{"date":"2024-12-02","close":80369.9844},{"date":"2024-12-03","close":80675.6641},{"date":"2024-12-04","close":80513.2734},{"date":"2024-12-05","close":81005.2266},{"date":"2024-12-06","close":81076.875},{"date":"2024-12-09","close":82156.2969},{"date":"2024-12-10","close":82528.8438},{"date":"2024-12-11","close":82065.5625},{"date":"2024-12-12","close":81826.7422},{"date":"2024-12-13","close":82767.6641},{"date":"2024-12-16","close":81177.1797},{"date":"2024-12-17","close":79443.3906},{"date":"2024-12-18","close":79643.9922},{"date":"2024-12-19","close":78598.0},{"date":"2024-12-20","close":77929.3203},{"date":"2024-12-23","close":78574.1172},{"date":"2024-12-24","close":77394.3828},{"date":"2024-12-26","close":77231.9922},{"date":"2024-12-27","close":76658.8438},{"date":"2024-12-30","close":76720.9297},{"date":"2025-01-02","close":78559.7891},{"date":"2025-01-03","close":78913.2266},{"date":"2025-01-06","close":78488.1328},{"date":"2025-01-07","close":78640.9766},{"date":"2025-01-08","close":78832.0312},{"date":"2025-01-09","close":79132.9453},{"date":"2025-01-10","close":78473.8125},{"date":"2025-01-13","close":78082.1641},{"date":"2025-01-14","close":78999.2031},{"date":"2025-01-15","close":78980.1016},{"date":"2025-01-16","close":79333.5391},{"date":"2025-01-17","close":79352.6484},{"date":"2025-01-20","close":78975.3281},{"date":"2025-01-21","close":79013.5234},{"date":"2025-01-22","close":79099.5},{"date":"2025-01-23","close":78392.625},{"date":"2025-01-24","close":78024.8516},{"date":"2025-01-31","close":77957.9688},{"date":"2025-02-03","close":78316.1953},{"date":"2025-02-04","close":78512.0234},{"date":"2025-02-05","close":79266.6719},{"date":"2025-02-06","close":79777.7344},{"date":"2025-02-07","close":79476.8281},{"date":"2025-02-10","close":79242.7969},{"date":"2025-02-11","close":79214.1328},{"date":"2025-02-12","close":78812.9297},{"date":"2025-02-13","close":78478.5859},{"date":"2025-02-14","close":78898.8984},{"date":"2025-02-17","close":78855.9062},{"date":"2025-02-18","close":79023.0859},{"date":"2025-02-19","close":79190.2578},{"date":"2025-02-20","close":79023.0859},{"date":"2025-02-21","close":79386.0781},{"date":"2025-02-24","close":80078.6328},{"date":"2025-02-25","close":80016.5469},{"date":"2025-02-26","close":80890.6016},{"date":"2025-02-27","close":81334.7891},{"date":"2025-02-28","close":82008.2422},{"date":"2025-03-04","close":81864.9531},{"date":"2025-03-05","close":80795.0703},{"date":"2025-03-06","close":80708.0078},{"date":"2025-03-07","close":81254.5781},{"date":"2025-03-10","close":80993.3828},{"date":"2025-03-11","close":81564.1406},{"date":"2025-03-12","close":81535.1172},{"date":"2025-03-13","close":81394.8438},{"date":"2025-03-14","close":81138.4922},{"date":"2025-03-17","close":81123.9766},{"date":"2025-03-18","close":81627.0156},{"date":"2025-03-19","close":81491.5859},{"date":"2025-03-20","close":82072.0078},{"date":"2025-03-21","close":81955.9219},{"date":"2025-03-24","close":81535.1172},{"date":"2025-03-25","close":81196.5312},{"date":"2025-03-26","close":80775.7266},{"date":"2025-03-27","close":80930.5078},{"date":"2025-03-28","close":80596.7656},{"date":"2025-03-31","close":81477.0703},{"date":"2025-04-01","close":80925.6719},{"date":"2025-04-02","close":81423.8672},{"date":"2025-04-03","close":81970.4375},{"date":"2025-04-04","close":82434.7734},{"date":"2025-04-07","close":83648.8281},{"date":"2025-04-08","close":82807.2109},{"date":"2025-04-09","close":81786.6328},{"date":"2025-04-10","close":82425.1016},{"date":"2025-04-11","close":82076.8438},{"date":"2025-04-14","close":82420.2578},{"date":"2025-04-15","close":83053.8906},{"date":"2025-04-16","close":83813.2812},{"date":"2025-04-17","close":83484.375},{"date":"2025-04-18","close":83963.2266},{"date":"2025-04-21","close":84205.0703},{"date":"2025-04-22","close":83358.6172},{"date":"2025-04-23","close":83532.7422},{"date":"2025-04-24","close":83223.1797},{"date":"2025-04-25","close":83876.1562},{"date":"2025-04-28","close":83876.1562},{"date":"2025-04-29","close":83465.0234},{"date":"2025-04-30","close":83948.7109},{"date":"2025-05-02","close":83910.0234},{"date":"2025-05-07","close":83687.5156},{"date":"2025-05-08","close":83029.7109},{"date":"2025-05-09","close":82275.1562},{"date":"2025-05-12","close":81656.0391},{"date":"2025-05-13","close":81385.1719},{"date":"2025-05-14","close":81597.9922},{"date":"2025-05-15","close":81385.1719},{"date":"2025-05-16","close":81936.5703},{"date":"2025-05-19","close":80674.1562},{"date":"2025-05-20","close":81356.1484},{"date":"2025-05-21","close":80678.9922},{"date":"2025-05-22","close":80466.1641},{"date":"2025-05-23","close":80475.8359},{"date":"2025-05-26","close":80611.2734},{"date":"2025-05-27","close":81496.4219},{"date":"2025-05-28","close":81733.4297},{"date":"2025-05-29","close":81211.0469},{"date":"2025-05-30","close":80562.8984},{"date":"2025-06-02","close":80282.3672},{"date":"2025-06-04","close":77486.6562},{"date":"2025-06-05","close":78173.4922},{"date":"2025-06-09","close":78120.2891},{"date":"2025-06-10","close":78129.9609},{"date":"2025-06-11","close":78357.2969},{"date":"2025-06-12","close":78086.4297},{"date":"2025-06-13","close":78763.5938},{"date":"2025-06-16","close":78308.9219},{"date":"2025-06-17","close":78652.3438},{"date":"2025-06-18","close":78570.1094},{"date":"2025-06-19","close":78405.6562},{"date":"2025-06-20","close":78081.5859},{"date":"2025-06-23","close":77965.5078},{"date":"2025-06-24","close":78449.1953},{"date":"2025-06-25","close":78729.7266},{"date":"2025-06-26","close":79256.9531},{"date":"2025-06-27","close":78995.7578},{"date":"2025-06-30","close":78555.6016},{"date":"2025-07-01","close":79445.5859},{"date":"2025-07-02","close":78889.3438},{"date":"2025-07-03","close":79053.7969},{"date":"2025-07-04","close":78860.3203},{"date":"2025-07-07","close":78366.9688},{"date":"2025-07-08","close":78333.1094},{"date":"2025-07-09","close":78463.7031},{"date":"2025-07-10","close":78894.1875},{"date":"2025-07-11","close":79073.1484},{"date":"2025-07-14","close":78333.1094},{"date":"2025-07-15","close":78487.8828},{"date":"2025-07-16","close":78221.8594},{"date":"2025-07-17","close":77728.5},{"date":"2025-07-18","close":78197.6797},{"date":"2025-07-21","close":78226.6953},{"date":"2025-07-22","close":78729.7344},{"date":"2025-07-23","close":78599.1328},{"date":"2025-07-24","close":78391.1484},{"date":"2025-07-25","close":78347.6172},{"date":"2025-07-28","close":78647.5078},{"date":"2025-07-29","close":78681.3594},{"date":"2025-07-30","close":79145.7031},{"date":"2025-07-31","close":79348.8516},{"date":"2025-08-01","close":78531.4141},{"date":"2025-08-04","close":79348.8516},{"date":"2025-08-05","close":79527.8125},{"date":"2025-08-06","close":79247.2734},{"date":"2025-08-07","close":79324.6641},{"date":"2025-08-08","close":79508.4688},{"date":"2025-08-11","close":79585.8516},{"date":"2025-08-12","close":79073.1484},{"date":"2025-08-13","close":78802.2812},{"date":"2025-08-14","close":78932.875},{"date":"2025-08-18","close":78425.0078},{"date":"2025-08-19","close":78105.7734},{"date":"2025-08-20","close":78323.4297},{"date":"2025-08-21","close":78613.6406},{"date":"2025-08-22","close":78279.8984},{"date":"2025-08-25","close":78241.2109},{"date":"2025-08-26","close":77772.0312},{"date":"2025-08-27","close":78337.9375},{"date":"2025-08-28","close":78366.9688},{"date":"2025-08-29","close":78507.2344},{"date":"2025-09-01","close":76339.8438},{"date":"2025-09-02","close":77776.8672},{"date":"2025-09-03","close":77196.4375},{"date":"2025-09-04","close":77699.4844},{"date":"2025-09-05","close":78052.5703},{"date":"2025-09-08","close":78221.2812},{"date":"2025-09-09","close":78623.4453},{"date":"2025-09-10","close":78643.0625},{"date":"2025-09-11","close":78888.2891},{"date":"2025-09-12","close":78932.4297},{"date":"2025-09-15","close":78873.5703},{"date":"2025-09-16","close":79467.0156},{"date":"2025-09-17","close":79682.8125},{"date":"2025-09-18","close":80305.6797},{"date":"2025-09-19","close":79766.1875},{"date":"2025-09-22","close":79530.7734},{"date":"2025-09-23","close":79403.2578},{"date":"2025-09-24","close":78907.9062},{"date":"2025-09-25","close":78245.8047},{"date":"2025-09-26","close":77377.7109},{"date":"2025-09-29","close":77181.5312},{"date":"2025-09-30","close":76892.1719},{"date":"2025-10-01","close":77191.3438},{"date":"2025-10-02","close":77235.4844},{"date":"2025-10-10","close":77191.3438},{"date":"2025-10-13","close":78373.3203},{"date":"2025-10-14","close":78731.3438},{"date":"2025-10-15","close":78991.2812},{"date":"2025-10-16","close":78079.0547},{"date":"2025-10-17","close":78245.8047},{"date":"2025-10-20","close":78206.5703},{"date":"2025-10-21","close":77882.875},{"date":"2025-10-22","close":78363.5078},{"date":"2025-10-23","close":77696.5},{"date":"2025-10-24","close":77539.5625},{"date":"2025-10-27","close":76823.5078},{"date":"2025-10-28","close":77044.2109},{"date":"2025-10-29","close":76171.2109},{"date":"2025-10-30","close":74989.2422},{"date":"2025-10-31","close":74189.8125},{"date":"2025-11-03","close":73856.3047},{"date":"2025-11-04","close":73434.5234},{"date":"2025-11-05","close":72998.0234},{"date":"2025-11-06","close":72017.1328},{"date":"2025-11-07","close":71266.75},{"date":"2025-11-10","close":71242.2266},{"date":"2025-11-11","close":71521.7812},{"date":"2025-11-12","close":69947.4531},{"date":"2025-11-13","close":70663.5},{"date":"2025-11-14","close":69564.9062},{"date":"2025-11-17","close":69447.1953},{"date":"2025-11-18","close":69913.1172},{"date":"2025-11-19","close":69839.5547},{"date":"2025-11-20","close":69412.8672},{"date":"2025-11-21","close":69922.9297},{"date":"2025-11-24","close":69996.4922},{"date":"2025-11-25","close":70766.5},{"date":"2025-11-26","close":70928.3438},{"date":"2025-11-27","close":69736.5625},{"date":"2025-11-28","close":69839.5547},{"date":"2025-12-01","close":69476.625},{"date":"2025-12-02","close":69270.6328},{"date":"2025-12-03","close":69020.5078},{"date":"2025-12-04","close":69201.9766},{"date":"2025-12-05","close":69805.2188},{"date":"2025-12-08","close":69986.6875},{"date":"2025-12-09","close":69677.7031},{"date":"2025-12-10","close":69515.8594},{"date":"2025-12-11","close":69358.9141},{"date":"2025-12-12","close":69839.5547},{"date":"2025-12-15","close":70447.7031},{"date":"2025-12-16","close":71036.2422},{"date":"2025-12-17","close":70330.0},{"date":"2025-12-18","close":69815.0312},{"date":"2025-12-19","close":69761.0781},{"date":"2025-12-22","close":69540.3828},{"date":"2025-12-23","close":69476.625},{"date":"2025-12-24","close":69829.7422},{"date":"2025-12-26","close":69314.7734},{"date":"2025-12-29","close":69937.6406},{"date":"2025-12-30","close":69506.0469},{"date":"2026-01-02","close":69589.4219},{"date":"2026-01-05","close":69152.9297},{"date":"2026-01-06","close":69618.8516},{"date":"2026-01-07","close":70148.5312},{"date":"2026-01-08","close":70202.4844},{"date":"2026-01-09","close":69682.6094},{"date":"2026-01-12","close":69996.4922},{"date":"2026-01-13","close":69280.4453},{"date":"2026-01-14","close":69255.9219},{"date":"2026-01-15","close":68230.8906},{"date":"2026-01-16","close":68387.8281},{"date":"2026-01-19","close":67392.2266},{"date":"2026-01-20","close":65567.7656},{"date":"2026-01-21","close":65852.2266},{"date":"2026-01-22","close":65027.3477},{"date":"2026-01-23","close":64360.9102},{"date":"2026-01-26","close":64662.9648},{"date":"2026-01-27","close":64878.7188},{"date":"2026-01-28","close":65046.5234},{"date":"2026-01-29","close":64312.9688},{"date":"2026-01-30","close":65234.2617},{"date":"2026-02-02","close":65229.3594},{"date":"2026-02-03","close":64165.0898},{"date":"2026-02-04","close":63728.5938},{"date":"2026-02-05","close":63831.5859},{"date":"2026-02-06","close":64067.0},{"date":"2026-02-09","close":63267.5742},{"date":"2026-02-10","close":63762.9219},{"date":"2026-02-11","close":64116.043},{"date":"2026-02-12","close":64513.3047},{"date":"2026-02-13","close":65229.3594},{"date":"2026-02-19","close":65204.8359},{"date":"2026-02-20","close":66043.5},{"date":"2026-02-23","close":65548.1484},{"date":"2026-02-24","close":64866.4258},{"date":"2026-02-25","close":65405.918},{"date":"2026-02-26","close":66602.6094},{"date":"2026-02-27","close":67068.5312},{"date":"2026-03-03","close":64753.625},{"date":"2026-03-04","close":64714.3906},{"date":"2026-03-05","close":65607.0},{"date":"2026-03-06","close":65410.0},{"date":"2026-03-09","close":64090.0},{"date":"2026-03-10","close":65465.0},{"date":"2026-03-11","close":65650.0},{"date":"2026-03-12","close":64795.0},{"date":"2026-03-13","close":64265.0},{"date":"2026-03-16","close":64290.0},{"date":"2026-03-17","close":64460.0},{"date":"2026-03-18","close":65710.0},{"date":"2026-03-19","close":64620.0},{"date":"2026-03-20","close":64335.0},{"date":"2026-03-23","close":61176.4609},{"date":"2026-03-24","close":61196.0117},{"date":"2026-03-25","close":60932.0664},{"date":"2026-03-26","close":60189.1133},{"date":"2026-03-27","close":59656.3359},{"date":"2026-03-30","close":59773.6445},{"date":"2026-03-31","close":60135.3477},{"date":"2026-04-01","close":62408.2031},{"date":"2026-04-02","close":61039.6016},{"date":"2026-04-03","close":63695.0},{"date":"2026-04-06","close":62564.6133},{"date":"2026-04-07","close":62154.0312},{"date":"2026-04-08","close":63952.7656},{"date":"2026-04-09","close":63239.1367},{"date":"2026-04-10","close":63068.0625},{"date":"2026-04-13","close":62760.1289},{"date":"2026-04-14","close":63454.2031},{"date":"2026-04-15","close":63942.9883},{"date":"2026-04-16","close":63703.4844},{"date":"2026-04-17","close":63180.4844},{"date":"2026-04-20","close":63229.3633},{"date":"2026-04-21","close":63776.8008},{"date":"2026-04-22","close":63322.2305},{"date":"2026-04-23","close":62144.2578},{"date":"2026-04-24","close":61772.7812},{"date":"2026-04-27","close":61596.8164},{"date":"2026-04-28","close":61137.3594},{"date":"2026-04-29","close":61401.3008},{"date":"2026-04-30","close":60022.9258},{"date":"2026-05-04","close":59749.207},{"date":"2026-05-06","close":59284.8594},{"date":"2026-05-07","close":59656.3359},{"date":"2026-05-08","close":59499.9258},{"date":"2026-05-11","close":59143.1094},{"date":"2026-05-12","close":57681.6406},{"date":"2026-05-13","close":57559.4453},{"date":"2026-05-14","close":57290.6133},{"date":"2026-05-15","close":55433.2266},{"date":"2026-05-18","close":54656.0547},{"date":"2026-05-19","close":54416.5508},{"date":"2026-05-20","close":54832.0195},{"date":"2026-05-21","close":55159.5039},{"date":"2026-05-22","close":55257.2617},{"date":"2026-05-26","close":55819.3672},{"date":"2026-05-27","close":56097.9727},{"date":"2026-05-28","close":55506.543},{"date":"2026-05-29","close":57021.7812},{"date":"2026-06-01","close":55530.9805},{"date":"2026-06-02","close":55653.1797},{"date":"2026-06-04","close":54704.9336},{"date":"2026-06-05","close":53839.7812},{"date":"2026-06-08","close":52798.668},{"date":"2026-06-09","close":53844.6719},{"date":"2026-06-10","close":53096.8281},{"date":"2026-06-11","close":52979.5195},{"date":"2026-06-12","close":54005.9688},{"date":"2026-06-15","close":54998.207},{"date":"2026-06-16","close":54841.793},{"date":"2026-06-17","close":55086.1875},{"date":"2026-06-18","close":54861.3438},{"date":"2026-06-19","close":54103.7266},{"date":"2026-06-22","close":53517.1836},{"date":"2026-06-23","close":53233.6875},{"date":"2026-06-24","close":53121.2656},{"date":"2026-06-25","close":53350.9961},{"date":"2026-06-26","close":53082.1641},{"date":"2026-06-29","close":52573.8281},{"date":"2026-06-30","close":52779.1172},{"date":"2026-07-01","close":51953.0703},{"date":"2026-07-02","close":52637.3672},{"date":"2026-07-03","close":52837.7695},{"date":"2026-07-06","close":52451.6289},{"date":"2026-07-07","close":52075.2656},{"date":"2026-07-08","close":51703.7891},{"date":"2026-07-09","close":51742.8906},{"date":"2026-07-10","close":52011.7227},{"date":"2026-07-13","close":52114.3672},{"date":"2026-07-14","close":51405.6289},{"date":"2026-07-15","close":51581.5898},{"date":"2026-07-16","close":51767.3281},{"date":"2026-07-20","close":50990.1602},{"date":"2026-07-21","close":50623.5703},{"date":"2026-07-22","close":49880.6172},{"date":"2026-07-23","close":49675.3242},{"date":"2026-07-24","close":49606.8945},{"date":"2026-07-27","close":50564.918},{"date":"2026-07-28","close":50872.8516},{"date":"2026-07-29","close":51122.1328},{"date":"2026-07-30","close":50907.0664},{"date":"2026-07-31","close":51351.8633},{"date":"2026-08-03","close":50902.1797},{"date":"2026-08-04","close":50750.6562},{"date":"2026-08-05","close":51317.6484},{"date":"2026-08-06","close":51283.4297},{"date":"2026-08-07","close":51244.3281},{"date":"2026-08-10","close":50491.5977},{"date":"2026-08-11","close":49562.9062},{"date":"2026-08-12","close":49396.7188},{"date":"2026-08-13","close":49426.043},{"date":"2026-08-14","close":49548.2422},{"date":"2026-08-18","close":48707.5273},{"date":"2026-08-19","close":49074.1172},{"date":"2026-08-20","close":49587.3438},{"date":"2026-08-21","close":49274.5195},{"date":"2026-08-24","close":49572.6797},{"date":"2026-08-25","close":50037.0273},{"date":"2026-08-26","close":50516.0391},{"date":"2026-08-27","close":51293.207},{"date":"2026-08-28","close":51244.3281},{"date":"2026-08-31","close":51146.5703},{"date":"2026-09-01","close":50173.8867},{"date":"2026-09-02","close":49846.4023},{"date":"2026-09-03","close":50085.9062},{"date":"2026-09-04","close":50105.457},{"date":"2026-09-07","close":50169.0},{"date":"2026-09-08","close":50165.0},{"date":"2026-09-09","close":50075.0},{"date":"2026-09-10","close":49790.0},{"date":"2026-09-11","close":49235.0},{"date":"2026-09-14","close":49135.0},{"date":"2026-09-15","close":48890.0},{"date":"2026-09-16","close":49335.0},{"date":"2026-09-17","close":50215.0},{"date":"2026-09-18","close":50585.0},{"date":"2026-09-21","close":50380.0},{"date":"2026-09-22","close":50015.0},{"date":"2026-09-23","close":50830.0},{"date":"2026-09-28","close":49905.0},{"date":"2026-09-29","close":50360.0},{"date":"2026-09-30","close":51245.0},{"date":"2026-10-01","close":51110.0},{"date":"2026-10-02","close":51675.0},{"date":"2026-10-06","close":51600.0},{"date":"2026-10-07","close":51720.0},{"date":"2026-10-08","close":52215.0},{"date":"2026-10-12","close":52945.0},{"date":"2026-10-13","close":53650.0},{"date":"2026-10-14","close":53425.0},{"date":"2026-10-15","close":53970.0},{"date":"2026-10-16","close":54305.0},{"date":"2026-10-19","close":54270.0},{"date":"2026-10-20","close":54395.0},{"date":"2026-10-21","close":54555.0},{"date":"2026-10-22","close":54725.0},{"date":"2026-10-23","close":55560.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2039.0,"foreign_net":2.0,"institution_net":2037.0},{"date":"2026-10-21","retail_net":-18292.0,"foreign_net":-394.0,"institution_net":18686.0},{"date":"2026-10-20","retail_net":-35408.0,"foreign_net":0.0,"institution_net":35408.0},{"date":"2026-10-19","retail_net":-62953.0,"foreign_net":390.0,"institution_net":62563.0},{"date":"2026-10-16","retail_net":-41893.0,"foreign_net":4.0,"institution_net":41889.0},{"date":"2026-10-15","retail_net":-56065.0,"foreign_net":-530.0,"institution_net":56595.0},{"date":"2026-10-14","retail_net":-68866.0,"foreign_net":502.0,"institution_net":68364.0},{"date":"2026-10-13","retail_net":-1487.0,"foreign_net":-11.0,"institution_net":1498.0},{"date":"2026-10-12","retail_net":-21294.0,"foreign_net":-61.0,"institution_net":21355.0},{"date":"2026-10-08","retail_net":2784.0,"foreign_net":-15.0,"institution_net":-2769.0},{"date":"2026-10-07","retail_net":-1296.0,"foreign_net":-398.0,"institution_net":1694.0},{"date":"2026-10-06","retail_net":-848.0,"foreign_net":456.0,"institution_net":392.0},{"date":"2026-10-02","retail_net":4654.0,"foreign_net":-457.0,"institution_net":-4197.0},{"date":"2026-10-01","retail_net":-7678.0,"foreign_net":463.0,"institution_net":7215.0},{"date":"2026-09-30","retail_net":2783.0,"foreign_net":0.0,"institution_net":-2783.0},{"date":"2026-09-29","retail_net":361.0,"foreign_net":0.0,"institution_net":-361.0},{"date":"2026-09-28","retail_net":6449.0,"foreign_net":-414.0,"institution_net":-6035.0},{"date":"2026-09-23","retail_net":-1766.0,"foreign_net":2.0,"institution_net":1764.0},{"date":"2026-09-22","retail_net":-806.0,"foreign_net":412.0,"institution_net":394.0},{"date":"2026-09-21","retail_net":1832.0,"foreign_net":-10.0,"institution_net":-1822.0},{"date":"2026-09-18","retail_net":2550.0,"foreign_net":15.0,"institution_net":-2565.0},{"date":"2026-09-17","retail_net":9745.0,"foreign_net":-174.0,"institution_net":-9571.0},{"date":"2026-09-16","retail_net":-773.0,"foreign_net":145.0,"institution_net":628.0},{"date":"2026-09-15","retail_net":127.0,"foreign_net":-449.0,"institution_net":322.0},{"date":"2026-09-14","retail_net":-3901.0,"foreign_net":465.0,"institution_net":3436.0},{"date":"2026-09-11","retail_net":8559.0,"foreign_net":-18.0,"institution_net":-8541.0},{"date":"2026-09-10","retail_net":-3729.0,"foreign_net":-225.0,"institution_net":3954.0},{"date":"2026-09-09","retail_net":67.0,"foreign_net":217.0,"institution_net":-284.0},{"date":"2026-09-08","retail_net":3705.0,"foreign_net":-59.0,"institution_net":-3646.0},{"date":"2026-09-07","retail_net":-2192.0,"foreign_net":-73.0,"institution_net":2265.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-2039.0,"foreign_net":2.0,"institution_net":2037.0},"d3":{"retail_net":-55739.0,"foreign_net":-392.0,"institution_net":56131.0},"d7":{"retail_net":-285516.0,"foreign_net":-26.0,"institution_net":285542.0},"d14":{"retail_net":-310681.0,"foreign_net":-49.0,"institution_net":310730.0},"d30":{"retail_net":-287670.0,"foreign_net":-215.0,"institution_net":287885.0}},"analysis":"최근 5일 외국인 순매수 2.00, 기관 순매수 16.06만. 30일 누적: 외국인 -215.00, 기관 28.79만.","foreign_flow":2.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":160583.0},"insider_trades":[],"price_analysis":{"current":55255.0,"low_30d":48645.0,"support":49360.5,"high_30d":55800.0,"change_1d":1.0,"change_7d":1.8,"change_30d":10.1,"resistance":55084.5,"position_in_range":92.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 89 과매수 구간","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE KIS국고채30년Enhanced","phase":"above-fold","symbol_resolved":true}