{"status":"ok","report":{"etf":{"aum":1474400000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"NVIDIA Corp","ticker":"","weight":null},{"name":"INTEL Corp","ticker":"","weight":null},{"name":"QUALCOMM Inc","ticker":"","weight":null},{"name":"TAIWAN SEMICONDUCTOR-SP ADR","ticker":"","weight":null},{"name":"KLA Corp","ticker":"","weight":null},{"name":"STMICROELECTRONICS NV-NY SHS","ticker":"","weight":null},{"name":"MARVELL TECHNOLOGY INC","ticker":"","weight":null},{"name":"TEXAS INSTRUMENTS","ticker":"","weight":null},{"name":"BROADCOM LTD","ticker":"","weight":null},{"name":"LAM RESEARCH","ticker":"","weight":null}],"base_index":"MVIS US Listed Semiconductor 25 Index","aum_display":"1조 4,744억","expense_ratio":0.09,"dividend_yield":null,"holdings_count":10,"tracking_error":0.14},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:39:46.104722+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":27.3,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.6,"direction":"higher_better","percentile":35}],"summary":"RSI 27","percentile":31}},"is_etf":true,"signals":[],"summary":"KODEX 미국반도체(390390)은(는) MVIS US Listed Semiconductor 25 Index를 추종하는 ETF입니다, 순자산 1조 4,744억. 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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.42%","value_pct":0.42},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.4247},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1174.1725063923586,"grade":"C","trend":"하락","atr_14":1421.0714285714287,"rsi_14":27.345758354755787,"sma_20":53886.0,"sma_60":53454.88333333333,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1174.17)가 시그널선(-415.36)을 하회합니다(데드크로스). SMA20 53886, SMA60 53455 — 혼조세입니다. 볼린저밴드 47935~59837 (현재 위치 -1%).","bb_lower":47934.87859307172,"bb_upper":59837.12140692828,"macd_signal":-415.35967937510145},"change_pct":-1.6,"chart_data":[{"date":"2024-10-23","open":23457,"high":23537,"low":23412,"close":23427,"volume":295879},{"date":"2024-10-24","open":23359,"high":23482,"low":23354,"close":23457,"volume":347641},{"date":"2024-10-25","open":23446,"high":23555,"low":23388,"close":23516,"volume":298426},{"date":"2024-10-28","open":23817,"high":24036,"low":23817,"close":23916,"volume":389555},{"date":"2024-10-29","open":23600,"high":23625,"low":23436,"close":23625,"volume":319268},{"date":"2024-10-30","open":23894,"high":24024,"low":23800,"close":23800,"volume":263598},{"date":"2024-10-31","open":23269,"high":23348,"low":23175,"close":23195,"volume":233812},{"date":"2024-11-01","open":22630,"high":22800,"low":22550,"close":22765,"volume":218727},{"date":"2024-11-04","open":22834,"high":22982,"low":22774,"close":22918,"volume":307481},{"date":"2024-11-05","open":22755,"high":22815,"low":22690,"close":22815,"volume":211485},{"date":"2024-11-06","open":23142,"high":23840,"low":23107,"close":23690,"volume":658108},{"date":"2024-11-07","open":24160,"high":24240,"low":24043,"close":24131,"volume":582880},{"date":"2024-11-08","open":24491,"high":24596,"low":24446,"close":24561,"volume":495786},{"date":"2024-11-11","open":24562,"high":24647,"low":24437,"close":24462,"volume":522731},{"date":"2024-11-12","open":24008,"high":24053,"low":23913,"close":23943,"volume":655824},{"date":"2024-11-13","open":23938,"high":24033,"low":23789,"close":23789,"volume":335050},{"date":"2024-11-14","open":23501,"high":23615,"low":23363,"close":23363,"volume":445378},{"date":"2024-11-15","open":23506,"high":23570,"low":23264,"close":23264,"volume":258166},{"date":"2024-11-18","open":22789,"high":22943,"low":22719,"close":22943,"volume":368644},{"date":"2024-11-19","open":22794,"high":22868,"low":22634,"close":22844,"volume":240831},{"date":"2024-11-20","open":23032,"high":23112,"low":22963,"close":23007,"volume":321519},{"date":"2024-11-21","open":22909,"high":22953,"low":22680,"close":22760,"volume":252678},{"date":"2024-11-22","open":23264,"high":23328,"low":23215,"close":23269,"volume":224642},{"date":"2024-11-25","open":23309,"high":23314,"low":23206,"close":23309,"volume":504067},{"date":"2024-11-26","open":23131,"high":23165,"low":23036,"close":23111,"volume":340690},{"date":"2024-11-27","open":22810,"high":22855,"low":22755,"close":22755,"volume":362737},{"date":"2024-11-28","open":22522,"high":22536,"low":22428,"close":22507,"volume":319271},{"date":"2024-11-29","open":22551,"high":22666,"low":22488,"close":22636,"volume":281677},{"date":"2024-12-02","open":22829,"high":22933,"low":22829,"close":22849,"volume":395957},{"date":"2024-12-03","open":23527,"high":23547,"low":23452,"close":23532,"volume":258150},{"date":"2024-12-04","open":23784,"high":23933,"low":23719,"close":23834,"volume":427745},{"date":"2024-12-05","open":24063,"high":24136,"low":24063,"close":24111,"volume":230881},{"date":"2024-12-06","open":23779,"high":23998,"low":23699,"close":23849,"volume":190296},{"date":"2024-12-09","open":23948,"high":24155,"low":23948,"close":24116,"volume":588021},{"date":"2024-12-10","open":23790,"high":23835,"low":23670,"close":23700,"volume":271246},{"date":"2024-12-11","open":23299,"high":23313,"low":23205,"close":23274,"volume":282489},{"date":"2024-12-12","open":23709,"high":23824,"low":23709,"close":23764,"volume":252289},{"date":"2024-12-13","open":23859,"high":24008,"low":23789,"close":23844,"volume":370166},{"date":"2024-12-16","open":24244,"high":24351,"low":24111,"close":24200,"volume":296611},{"date":"2024-12-17","open":24616,"high":24621,"low":24551,"close":24591,"volume":342543},{"date":"2024-12-18","open":24353,"high":24353,"low":24275,"close":24329,"volume":222288},{"date":"2024-12-19","open":23769,"high":23809,"low":23586,"close":23656,"volume":382846},{"date":"2024-12-20","open":23462,"high":23527,"low":23245,"close":23314,"volume":163728},{"date":"2024-12-23","open":23859,"high":24145,"low":23839,"close":24136,"volume":260506},{"date":"2024-12-24","open":24580,"high":24680,"low":24575,"close":24680,"volume":267311},{"date":"2024-12-26","open":24985,"high":25067,"low":24950,"close":25037,"volume":398963},{"date":"2024-12-27","open":25015,"high":25252,"low":24898,"close":24957,"volume":442155},{"date":"2024-12-30","open":24936,"high":24936,"low":24709,"close":24774,"volume":223297},{"date":"2025-01-02","open":24403,"high":24418,"low":24246,"close":24403,"volume":182903},{"date":"2025-01-03","open":24547,"high":24597,"low":24452,"close":24527,"volume":127354},{"date":"2025-01-06","open":25184,"high":25353,"low":25184,"close":25343,"volume":299110},{"date":"2025-01-07","open":25984,"high":26028,"low":25561,"close":25621,"volume":657196},{"date":"2025-01-08","open":25140,"high":25269,"low":25106,"close":25254,"volume":241545},{"date":"2025-01-09","open":24959,"high":25066,"low":24900,"close":25061,"volume":245908},{"date":"2025-01-10","open":24994,"high":25076,"low":24782,"close":25032,"volume":219449},{"date":"2025-01-13","open":24831,"high":24831,"low":24462,"close":24487,"volume":340932},{"date":"2025-01-14","open":24491,"high":24601,"low":24441,"close":24581,"volume":297066},{"date":"2025-01-15","open":24427,"high":24562,"low":24427,"close":24452,"volume":126997},{"date":"2025-01-16","open":24900,"high":25032,"low":24836,"close":25032,"volume":258633},{"date":"2025-01-17","open":24999,"high":25121,"low":24939,"close":25121,"volume":310506},{"date":"2025-01-20","open":25583,"high":25641,"low":25378,"close":25423,"volume":258346},{"date":"2025-01-21","open":25423,"high":25473,"low":25095,"close":25363,"volume":220168},{"date":"2025-01-22","open":25691,"high":25828,"low":25623,"close":25828,"volume":260361},{"date":"2025-01-23","open":26031,"high":26205,"low":25997,"close":26007,"volume":389897},{"date":"2025-01-24","open":26074,"high":26104,"low":25866,"close":25959,"volume":218216},{"date":"2025-01-31","open":24166,"high":24478,"low":24141,"close":24443,"volume":580434},{"date":"2025-02-03","open":23770,"high":23790,"low":23348,"close":23422,"volume":387121},{"date":"2025-02-04","open":23883,"high":23988,"low":23640,"close":23749,"volume":382643},{"date":"2025-02-05","open":23824,"high":23953,"low":23724,"close":23724,"volume":318639},{"date":"2025-02-06","open":24141,"high":24393,"low":24141,"close":24393,"volume":140594},{"date":"2025-02-07","open":24433,"high":24523,"low":24398,"close":24453,"volume":544795},{"date":"2025-02-10","open":24348,"high":24423,"low":24300,"close":24353,"volume":183105},{"date":"2025-02-11","open":24601,"high":24696,"low":24586,"close":24631,"volume":450275},{"date":"2025-02-12","open":24695,"high":24765,"low":24680,"close":24715,"volume":210800},{"date":"2025-02-13","open":24716,"high":24716,"low":24486,"close":24576,"volume":134808},{"date":"2025-02-14","open":24730,"high":24775,"low":24600,"close":24735,"volume":209476},{"date":"2025-02-17","open":24850,"high":24894,"low":24781,"close":24879,"volume":130876},{"date":"2025-02-18","open":24863,"high":24952,"low":24760,"close":24933,"volume":115994},{"date":"2025-02-19","open":25131,"high":25211,"low":25126,"close":25161,"volume":238362},{"date":"2025-02-20","open":25222,"high":25222,"low":25057,"close":25087,"volume":101050},{"date":"2025-02-21","open":25091,"high":25191,"low":25091,"close":25166,"volume":135717},{"date":"2025-02-24","open":24477,"high":24552,"low":24362,"close":24482,"volume":309554},{"date":"2025-02-25","open":23903,"high":23908,"low":23669,"close":23759,"volume":326334},{"date":"2025-02-26","open":23253,"high":23511,"low":23253,"close":23506,"volume":255437},{"date":"2025-02-27","open":23827,"high":24051,"low":23777,"close":24041,"volume":138116},{"date":"2025-02-28","open":22861,"high":22921,"low":22702,"close":22921,"volume":439108},{"date":"2025-03-04","open":22386,"high":22401,"low":22189,"close":22396,"volume":548397},{"date":"2025-03-05","open":22589,"high":22664,"low":22441,"close":22619,"volume":188778},{"date":"2025-03-06","open":22564,"high":22564,"low":22352,"close":22406,"volume":89145},{"date":"2025-03-07","open":22213,"high":22213,"low":21875,"close":21885,"volume":273131},{"date":"2025-03-10","open":21889,"high":22197,"low":21889,"close":22113,"volume":172922},{"date":"2025-03-11","open":21296,"high":21345,"low":20914,"close":21325,"volume":347876},{"date":"2025-03-12","open":21301,"high":21370,"low":21221,"close":21350,"volume":173413},{"date":"2025-03-13","open":21881,"high":21986,"low":21608,"close":21618,"volume":243657},{"date":"2025-03-14","open":21800,"high":22064,"low":21800,"close":22029,"volume":107210},{"date":"2025-03-17","open":22301,"high":22359,"low":22217,"close":22217,"volume":153047},{"date":"2025-03-18","open":22529,"high":22549,"low":22452,"close":22544,"volume":74811},{"date":"2025-03-19","open":22194,"high":22466,"low":22189,"close":22416,"volume":117336},{"date":"2025-03-20","open":22677,"high":22866,"low":22597,"close":22817,"volume":116036},{"date":"2025-03-21","open":22898,"high":22898,"low":22579,"close":22644,"volume":85625},{"date":"2025-03-24","open":22643,"high":22738,"low":22623,"close":22708,"volume":87880},{"date":"2025-03-25","open":23337,"high":23337,"low":23035,"close":23095,"volume":82140},{"date":"2025-03-26","open":23019,"high":23019,"low":22891,"close":22906,"volume":100157},{"date":"2025-03-27","open":22054,"high":22203,"low":22054,"close":22193,"volume":98616},{"date":"2025-03-28","open":21722,"high":21791,"low":21687,"close":21761,"volume":152183},{"date":"2025-03-31","open":20959,"high":20963,"low":20834,"close":20889,"volume":170859},{"date":"2025-04-01","open":21068,"high":21162,"low":21033,"close":21132,"volume":180468},{"date":"2025-04-02","open":21291,"high":21365,"low":21161,"close":21211,"volume":40047},{"date":"2025-04-03","open":20558,"high":20781,"low":20518,"close":20627,"volume":153244},{"date":"2025-04-04","open":19378,"high":19550,"low":18939,"close":19184,"volume":481829},{"date":"2025-04-07","open":17122,"high":17480,"low":16711,"close":16711,"volume":575261},{"date":"2025-04-08","open":18288,"high":18872,"low":18159,"close":18709,"volume":426300},{"date":"2025-04-09","open":17803,"high":18695,"low":17713,"close":17970,"volume":320673},{"date":"2025-04-10","open":20900,"high":20983,"low":20488,"close":20691,"volume":317732},{"date":"2025-04-11","open":19330,"high":19804,"low":18912,"close":19784,"volume":710660},{"date":"2025-04-14","open":19912,"high":20101,"low":19877,"close":20002,"volume":313567},{"date":"2025-04-15","open":19461,"high":19596,"low":19427,"close":19556,"volume":119228},{"date":"2025-04-16","open":19246,"high":19305,"low":18778,"close":18862,"volume":268297},{"date":"2025-04-17","open":18659,"high":19100,"low":18659,"close":19100,"volume":261469},{"date":"2025-04-18","open":18656,"high":18823,"low":18627,"close":18823,"volume":152818},{"date":"2025-04-21","open":18630,"high":18630,"low":18357,"close":18451,"volume":162380},{"date":"2025-04-22","open":18338,"high":18437,"low":18094,"close":18268,"volume":106966},{"date":"2025-04-23","open":19521,"high":19521,"low":18970,"close":19115,"volume":155152},{"date":"2025-04-24","open":19185,"high":19452,"low":19185,"close":19437,"volume":144409},{"date":"2025-04-25","open":20318,"high":20571,"low":19832,"close":20547,"volume":231567},{"date":"2025-04-28","open":20601,"high":20670,"low":20547,"close":20651,"volume":153276},{"date":"2025-04-29","open":20553,"high":20717,"low":20543,"close":20632,"volume":147202},{"date":"2025-04-30","open":20463,"high":20463,"low":20210,"close":20265,"volume":75460},{"date":"2025-05-02","open":20637,"high":20881,"low":20359,"close":20359,"volume":123114},{"date":"2025-05-07","open":20479,"high":20720,"low":20394,"close":20613,"volume":154941},{"date":"2025-05-08","open":20861,"high":21154,"low":20826,"close":21114,"volume":139853},{"date":"2025-05-09","open":21322,"high":21407,"low":21145,"close":21278,"volume":170035},{"date":"2025-05-12","open":21660,"high":21924,"low":21551,"close":21909,"volume":174895},{"date":"2025-05-13","open":22563,"high":22818,"low":22454,"close":22753,"volume":437792},{"date":"2025-05-14","open":23597,"high":23836,"low":23548,"close":23836,"volume":369437},{"date":"2025-05-15","open":23837,"high":23877,"low":23429,"close":23459,"volume":180567},{"date":"2025-05-16","open":23400,"high":23495,"low":23276,"close":23310,"volume":150924},{"date":"2025-05-19","open":23175,"high":23274,"low":22703,"close":22917,"volume":289035},{"date":"2025-05-20","open":23323,"high":23363,"low":23096,"close":23141,"volume":169909},{"date":"2025-05-21","open":23146,"high":23200,"low":23006,"close":23036,"volume":74538},{"date":"2025-05-22","open":22649,"high":22714,"low":22505,"close":22699,"volume":141938},{"date":"2025-05-23","open":22584,"high":22669,"low":22405,"close":22430,"volume":128997},{"date":"2025-05-26","open":22370,"high":22395,"low":22233,"close":22336,"volume":101750},{"date":"2025-05-27","open":22337,"high":22436,"low":22283,"close":22421,"volume":81734},{"date":"2025-05-28","open":22952,"high":22952,"low":22798,"close":22947,"volume":109436},{"date":"2025-05-29","open":23270,"high":23494,"low":23112,"close":23359,"volume":244418},{"date":"2025-05-30","open":22658,"high":22838,"low":22568,"close":22788,"volume":334493},{"date":"2025-06-02","open":22339,"high":22453,"low":22142,"close":22152,"volume":146571},{"date":"2025-06-04","open":23265,"high":23275,"low":23147,"close":23171,"volume":157388},{"date":"2025-06-05","open":23289,"high":23323,"low":23121,"close":23195,"volume":193800},{"date":"2025-06-09","open":23264,"high":23388,"low":23195,"close":23200,"volume":123299},{"date":"2025-06-10","open":23637,"high":23916,"low":23572,"close":23871,"volume":224605},{"date":"2025-06-11","open":24313,"high":24392,"low":24204,"close":24392,"volume":347233},{"date":"2025-06-12","open":24332,"high":24332,"low":24006,"close":24104,"volume":146994},{"date":"2025-06-13","open":24113,"high":24152,"low":23840,"close":23935,"volume":521252},{"date":"2025-06-16","open":23841,"high":23931,"low":23776,"close":23901,"volume":221716},{"date":"2025-06-17","open":24298,"high":24303,"low":24144,"close":24298,"volume":171928},{"date":"2025-06-18","open":24417,"high":24482,"low":24357,"close":24412,"volume":168500},{"date":"2025-06-19","open":24587,"high":24587,"low":24402,"close":24447,"volume":235847},{"date":"2025-06-20","open":24447,"high":24467,"low":24338,"close":24387,"volume":85835},{"date":"2025-06-23","open":24189,"high":24318,"low":24130,"close":24308,"volume":350791},{"date":"2025-06-24","open":24446,"high":24631,"low":24446,"close":24616,"volume":290583},{"date":"2025-06-25","open":24986,"high":25162,"low":24902,"close":25127,"volume":454719},{"date":"2025-06-26","open":25275,"high":25475,"low":25255,"close":25475,"volume":363117},{"date":"2025-06-27","open":25808,"high":25808,"low":25521,"close":25664,"volume":298675},{"date":"2025-06-30","open":25743,"high":25828,"low":25639,"close":25738,"volume":319535},{"date":"2025-07-01","open":25635,"high":25708,"low":25521,"close":25679,"volume":524165},{"date":"2025-07-02","open":25420,"high":25585,"low":25385,"close":25550,"volume":234290},{"date":"2025-07-03","open":25808,"high":26066,"low":25778,"close":26056,"volume":652185},{"date":"2025-07-04","open":26196,"high":26286,"low":26026,"close":26086,"volume":635603},{"date":"2025-07-07","open":26136,"high":26206,"low":26071,"close":26146,"volume":301469},{"date":"2025-07-08","open":26086,"high":26121,"low":25981,"close":26116,"volume":233208},{"date":"2025-07-09","open":26375,"high":26494,"low":26371,"close":26464,"volume":455684},{"date":"2025-07-10","open":26573,"high":26623,"low":26508,"close":26508,"volume":214434},{"date":"2025-07-11","open":26757,"high":26920,"low":26662,"close":26757,"volume":263984},{"date":"2025-07-14","open":26757,"high":26885,"low":26752,"close":26861,"volume":270141},{"date":"2025-07-15","open":26824,"high":27239,"low":26744,"close":27204,"volume":363940},{"date":"2025-07-16","open":27283,"high":27413,"low":27283,"close":27333,"volume":417095},{"date":"2025-07-17","open":27291,"high":27621,"low":27221,"close":27621,"volume":793384},{"date":"2025-07-18","open":27620,"high":27718,"low":27570,"close":27690,"volume":261613},{"date":"2025-07-21","open":27571,"high":27611,"low":27471,"close":27556,"volume":134511},{"date":"2025-07-22","open":27398,"high":27408,"low":27288,"close":27328,"volume":460280},{"date":"2025-07-23","open":26682,"high":26707,"low":26547,"close":26702,"volume":461428},{"date":"2025-07-24","open":26831,"high":27029,"low":26787,"close":26836,"volume":521021},{"date":"2025-07-25","open":26950,"high":26995,"low":26807,"close":26990,"volume":908893},{"date":"2025-07-28","open":27006,"high":27198,"low":27006,"close":27179,"volume":1181623},{"date":"2025-07-29","open":27480,"high":27727,"low":27480,"close":27710,"volume":311870},{"date":"2025-07-30","open":27714,"high":27714,"low":27489,"close":27654,"volume":439024},{"date":"2025-07-31","open":27938,"high":28132,"low":27789,"close":27982,"volume":583608},{"date":"2025-08-01","open":27052,"high":27376,"low":27023,"close":27271,"volume":433155},{"date":"2025-08-04","open":26799,"high":26897,"low":26659,"close":26887,"volume":458414},{"date":"2025-08-05","open":27434,"high":27539,"low":27304,"close":27514,"volume":319257},{"date":"2025-08-06","open":26854,"high":27057,"low":26825,"close":27057,"volume":363442},{"date":"2025-08-07","open":26987,"high":27285,"low":26987,"close":27171,"volume":496599},{"date":"2025-08-08","open":27569,"high":27569,"low":27319,"close":27499,"volume":322289},{"date":"2025-08-11","open":27757,"high":27757,"low":27614,"close":27659,"volume":255841},{"date":"2025-08-12","open":27674,"high":27806,"low":27574,"close":27599,"volume":268940},{"date":"2025-08-13","open":28176,"high":28246,"low":28161,"close":28191,"volume":588991},{"date":"2025-08-14","open":28191,"high":28281,"low":28166,"close":28206,"volume":149416},{"date":"2025-08-18","open":27828,"high":27977,"low":27828,"close":27833,"volume":300118},{"date":"2025-08-19","open":27898,"high":28037,"low":27898,"close":27987,"volume":499619},{"date":"2025-08-20","open":27435,"high":27485,"low":27330,"close":27390,"volume":560547},{"date":"2025-08-21","open":27349,"high":27514,"low":27334,"close":27514,"volume":313134},{"date":"2025-08-22","open":27425,"high":27425,"low":27076,"close":27081,"volume":612983},{"date":"2025-08-25","open":27650,"high":27827,"low":27650,"close":27733,"volume":343968},{"date":"2025-08-26","open":27696,"high":27848,"low":27591,"close":27838,"volume":281152},{"date":"2025-08-27","open":28186,"high":28206,"low":28101,"close":28181,"volume":240818},{"date":"2025-08-28","open":27813,"high":28002,"low":27779,"close":27858,"volume":182222},{"date":"2025-08-29","open":27971,"high":28106,"low":27967,"close":28106,"volume":293469},{"date":"2025-09-01","open":27350,"high":27660,"low":27350,"close":27400,"volume":182715},{"date":"2025-09-02","open":27390,"high":27485,"low":27300,"close":27340,"volume":227242},{"date":"2025-09-03","open":27081,"high":27215,"low":26992,"close":27022,"volume":220969},{"date":"2025-09-04","open":27022,"high":27181,"low":26992,"close":27111,"volume":235981},{"date":"2025-09-05","open":27509,"high":27609,"low":27509,"close":27604,"volume":226215},{"date":"2025-09-08","open":27752,"high":27806,"low":27644,"close":27723,"volume":328492},{"date":"2025-09-09","open":27873,"high":27997,"low":27794,"close":27997,"volume":202311},{"date":"2025-09-10","open":28056,"high":28141,"low":28041,"close":28091,"volume":309045},{"date":"2025-09-11","open":28291,"high":28450,"low":28291,"close":28410,"volume":363147},{"date":"2025-09-12","open":28653,"high":28688,"low":28579,"close":28668,"volume":426915},{"date":"2025-09-15","open":28886,"high":28886,"low":28658,"close":28688,"volume":207869},{"date":"2025-09-16","open":28887,"high":28912,"low":28817,"close":28872,"volume":371140},{"date":"2025-09-17","open":28838,"high":28858,"low":28720,"close":28803,"volume":637468},{"date":"2025-09-18","open":28812,"high":29012,"low":28757,"close":29012,"volume":409778},{"date":"2025-09-19","open":30037,"high":30057,"low":29907,"close":29977,"volume":408975},{"date":"2025-09-22","open":29977,"high":30062,"low":29857,"close":29912,"volume":380322},{"date":"2025-09-23","open":30459,"high":30554,"low":30430,"close":30494,"volume":386302},{"date":"2025-09-24","open":30440,"high":30584,"low":30416,"close":30584,"volume":410995},{"date":"2025-09-25","open":30583,"high":30633,"low":30514,"close":30559,"volume":191796},{"date":"2025-09-26","open":30682,"high":30817,"low":30602,"close":30807,"volume":662027},{"date":"2025-09-29","open":30938,"high":30938,"low":30763,"close":30783,"volume":301139},{"date":"2025-09-30","open":30723,"high":30798,"low":30618,"close":30783,"volume":170789},{"date":"2025-10-01","open":30967,"high":31155,"low":30942,"close":30942,"volume":280082},{"date":"2025-10-02","open":31759,"high":31912,"low":31759,"close":31882,"volume":484862},{"date":"2025-10-10","open":33306,"high":33479,"low":33301,"close":33469,"volume":406406},{"date":"2025-10-13","open":32017,"high":32728,"low":32012,"close":32663,"volume":879559},{"date":"2025-10-14","open":34744,"high":34744,"low":32589,"close":32663,"volume":656612},{"date":"2025-10-15","open":32553,"high":32802,"low":32360,"close":32802,"volume":474706},{"date":"2025-10-16","open":33493,"high":33493,"low":32877,"close":33280,"volume":437329},{"date":"2025-10-17","open":33023,"high":33295,"low":32743,"close":32743,"volume":355719},{"date":"2025-10-20","open":33286,"high":33449,"low":33043,"close":33449,"volume":271773},{"date":"2025-10-21","open":33728,"high":33728,"low":33418,"close":33688,"volume":222468},{"date":"2025-10-22","open":33659,"high":33679,"low":33346,"close":33519,"volume":267609},{"date":"2025-10-23","open":32917,"high":33255,"low":32832,"close":33180,"volume":262003},{"date":"2025-10-24","open":33708,"high":34066,"low":33708,"close":34066,"volume":411713},{"date":"2025-10-27","open":34797,"high":34807,"low":34532,"close":34772,"volume":465486},{"date":"2025-10-28","open":35338,"high":35338,"low":35010,"close":35100,"volume":541583},{"date":"2025-10-29","open":35378,"high":35786,"low":35363,"close":35767,"volume":432704},{"date":"2025-10-30","open":36030,"high":36030,"low":35597,"close":35836,"volume":830581},{"date":"2025-10-31","open":35816,"high":35816,"low":35144,"close":35507,"volume":526578},{"date":"2025-11-03","open":35402,"high":35562,"low":35332,"close":35402,"volume":321121,"rsi_14":74.02,"sma_20":33577.95,"sma_60":30046.7,"sma_120":27453.65},{"date":"2025-11-04","open":35507,"high":35667,"low":35064,"close":35114,"volume":430849,"rsi_14":69.75,"sma_20":33794.4,"sma_60":30183.78,"sma_120":27570.29},{"date":"2025-11-05","open":34457,"high":34526,"low":33959,"close":34526,"volume":684681,"rsi_14":60.43,"sma_20":33973.4,"sma_60":30300.58,"sma_120":27680.65},{"date":"2025-11-06","open":35298,"high":35403,"low":35165,"close":35338,"volume":555096,"rsi_14":70.8,"sma_20":34146.05,"sma_60":30438.57,"sma_120":27792.53},{"date":"2025-11-07","open":34534,"high":34899,"low":34534,"close":34899,"volume":462755,"rsi_14":62.15,"sma_20":34217.5,"sma_60":30567.35,"sma_120":27893.72},{"date":"2025-11-10","open":34755,"high":35144,"low":34595,"close":35109,"volume":367452,"rsi_14":61.96,"sma_20":34339.7,"sma_60":30694.13,"sma_120":27987.62},{"date":"2025-11-11","open":35502,"high":35860,"low":35482,"close":35622,"volume":622463,"rsi_14":66.75,"sma_20":34487.55,"sma_60":30826.8,"sma_120":28088.96},{"date":"2025-11-12","open":35120,"high":35378,"low":34901,"close":35358,"volume":338526,"rsi_14":67.53,"sma_20":34615.15,"sma_60":30956.05,"sma_120":28189.33},{"date":"2025-11-13","open":35357,"high":35697,"low":34426,"close":35582,"volume":536611,"rsi_14":63.66,"sma_20":34730.1,"sma_60":31079.2,"sma_120":28294.84},{"date":"2025-11-14","open":34326,"high":34476,"low":33649,"close":33968,"volume":753265,"rsi_14":43.73,"sma_20":34791.25,"sma_60":31175.2,"sma_120":28385.03},{"date":"2025-11-17","open":34301,"high":34495,"low":34038,"close":34381,"volume":561281,"rsi_14":44.46,"sma_20":34837.75,"sma_60":31284.32,"sma_120":28479.54},{"date":"2025-11-18","open":33974,"high":33989,"low":33272,"close":33450,"volume":544227,"rsi_14":32.92,"sma_20":34825.65,"sma_60":31375.33,"sma_120":28569.1},{"date":"2025-11-19","open":33062,"high":33236,"low":32862,"close":33012,"volume":332150,"rsi_14":30.3,"sma_20":34800.2,"sma_60":31469.0,"sma_120":28657.26},{"date":"2025-11-20","open":34350,"high":35033,"low":34350,"close":34884,"volume":454829,"rsi_14":46.43,"sma_20":34885.3,"sma_60":31591.8,"sma_120":28761.81},{"date":"2025-11-21","open":32757,"high":32757,"low":32340,"close":32573,"volume":665130,"rsi_14":37.05,"sma_20":34810.5,"sma_60":31683.3,"sma_120":28846.39},{"date":"2025-11-24","open":32982,"high":33002,"low":32772,"close":32962,"volume":221961,"rsi_14":40.24,"sma_20":34719.8,"sma_60":31770.42,"sma_120":28929.82},{"date":"2025-11-25","open":34113,"high":34113,"low":33759,"close":33764,"volume":373671,"rsi_14":46.61,"sma_20":34652.8,"sma_60":31869.17,"sma_120":29016.5},{"date":"2025-11-26","open":33764,"high":34023,"low":33669,"close":34023,"volume":529455,"rsi_14":43.85,"sma_20":34565.4,"sma_60":31966.5,"sma_120":29110.09},{"date":"2025-11-27","open":34725,"high":34730,"low":34556,"close":34616,"volume":188476,"rsi_14":49.32,"sma_20":34511.1,"sma_60":32081.35,"sma_120":29215.03},{"date":"2025-11-28","open":34635,"high":34914,"low":34566,"close":34914,"volume":157275,"rsi_14":49.73,"sma_20":34488.25,"sma_60":32197.05,"sma_120":29314.0},{"date":"2025-12-01","open":35183,"high":35183,"low":34501,"close":34750,"volume":325248,"rsi_14":46.56,"sma_20":34462.4,"sma_60":32321.77,"sma_120":29411.38},{"date":"2025-12-02","open":35348,"high":35397,"low":35129,"close":35129,"volume":229182,"rsi_14":49.58,"sma_20":34469.95,"sma_60":32453.82,"sma_120":29511.89},{"date":"2025-12-03","open":35861,"high":36080,"low":35766,"close":36030,"volume":303891,"rsi_14":52.55,"sma_20":34552.2,"sma_60":32606.25,"sma_120":29614.35},{"date":"2025-12-04","open":36244,"high":36309,"low":36170,"close":36309,"volume":296501,"rsi_14":62.2,"sma_20":34607.85,"sma_60":32761.87,"sma_120":29714.81},{"date":"2025-12-05","open":36284,"high":36384,"low":36140,"close":36354,"volume":183112,"rsi_14":60.78,"sma_20":34687.6,"sma_60":32910.0,"sma_120":29818.03},{"date":"2025-12-08","open":36533,"high":36573,"low":36339,"close":36568,"volume":285630,"rsi_14":67.94,"sma_20":34767.65,"sma_60":33059.73,"sma_120":29924.45},{"date":"2025-12-09","open":36817,"high":36976,"low":36817,"close":36847,"volume":335343,"rsi_14":72.27,"sma_20":34836.05,"sma_60":33209.6,"sma_120":30033.49},{"date":"2025-12-10","open":36857,"high":36857,"low":36717,"close":36797,"volume":294016,"rsi_14":64.45,"sma_20":34915.2,"sma_60":33357.05,"sma_120":30138.82},{"date":"2025-12-11","open":37071,"high":37141,"low":36563,"close":36762,"volume":416758,"rsi_14":94.83,"sma_20":34981.35,"sma_60":33498.6,"sma_120":30242.9},{"date":"2025-12-12","open":36767,"high":37006,"low":36762,"close":37001,"volume":241918,"rsi_14":94.66,"sma_20":35140.2,"sma_60":33639.83,"sma_120":30348.69},{"date":"2025-12-15","open":35477,"high":35821,"low":35263,"close":35587,"volume":296933,"rsi_14":68.5,"sma_20":35207.4,"sma_60":33757.07,"sma_120":30443.15},{"date":"2025-12-16","open":35283,"high":35283,"low":34830,"close":34989,"volume":467474,"rsi_14":59.77,"sma_20":35291.2,"sma_60":33861.25,"sma_120":30533.27},{"date":"2025-12-17","open":35168,"high":35462,"low":35004,"close":35462,"volume":268161,"rsi_14":57.88,"sma_20":35420.6,"sma_60":33974.52,"sma_120":30624.77},{"date":"2025-12-18","open":34172,"high":35363,"low":34172,"close":34511,"volume":324327,"rsi_14":46.65,"sma_20":35408.6,"sma_60":34068.37,"sma_120":30704.06},{"date":"2025-12-19","open":34999,"high":35173,"low":34835,"close":35119,"volume":229352,"rsi_14":52.85,"sma_20":35542.7,"sma_60":34156.3,"sma_120":30785.52},{"date":"2025-12-22","open":35761,"high":36309,"low":35761,"close":36165,"volume":312277,"rsi_14":57.26,"sma_20":35709.85,"sma_60":34262.82,"sma_120":30874.16},{"date":"2025-12-23","open":36199,"high":36419,"low":36199,"close":36234,"volume":302101,"rsi_14":51.62,"sma_20":35840.4,"sma_60":34360.8,"sma_120":30962.77},{"date":"2025-12-24","open":36638,"high":36638,"low":35886,"close":35886,"volume":178788,"rsi_14":46.68,"sma_20":35940.5,"sma_60":34451.47,"sma_120":31048.95},{"date":"2025-12-26","open":35950,"high":36120,"low":35639,"close":35901,"volume":217693,"rsi_14":46.43,"sma_20":36005.0,"sma_60":34542.78,"sma_120":31136.33},{"date":"2025-12-29","open":35901,"high":35911,"low":35592,"close":35592,"volume":199847,"rsi_14":42.41,"sma_20":36039.0,"sma_60":34624.78,"sma_120":31216.91},{"date":"2025-12-30","open":35592,"high":35716,"low":35432,"close":35711,"volume":212759,"rsi_14":40.95,"sma_20":36087.25,"sma_60":34709.2,"sma_120":31298.24},{"date":"2026-01-02","open":35552,"high":35906,"low":35412,"close":35866,"volume":330695,"rsi_14":42.7,"sma_20":36124.25,"sma_60":34796.2,"sma_120":31380.37},{"date":"2026-01-05","open":36822,"high":37240,"low":36777,"close":37146,"volume":577737,"rsi_14":52.51,"sma_20":36180.25,"sma_60":34901.95,"sma_120":31473.45},{"date":"2026-01-06","open":37275,"high":37499,"low":37156,"close":37499,"volume":417728,"rsi_14":53.22,"sma_20":36240.0,"sma_60":34997.97,"sma_120":31566.6},{"date":"2026-01-07","open":38227,"high":38446,"low":38062,"close":38077,"volume":467362,"rsi_14":68.04,"sma_20":36326.5,"sma_60":35077.2,"sma_120":31664.21},{"date":"2026-01-08","open":38072,"high":38072,"low":37604,"close":37604,"volume":466160,"rsi_14":69.29,"sma_20":36378.5,"sma_60":35161.95,"sma_120":31755.78},{"date":"2026-01-09","open":37474,"high":37689,"low":37415,"close":37659,"volume":529784,"rsi_14":67.27,"sma_20":36419.25,"sma_60":35247.62,"sma_120":31846.93},{"date":"2026-01-12","open":38620,"high":38730,"low":38386,"close":38436,"volume":555668,"rsi_14":81.72,"sma_20":36501.5,"sma_60":35343.95,"sma_120":31941.75},{"date":"2026-01-13","open":38894,"high":39188,"low":38849,"close":39188,"volume":744259,"rsi_14":82.14,"sma_20":36623.25,"sma_60":35444.9,"sma_120":32041.78},{"date":"2026-01-14","open":39282,"high":39487,"low":39282,"close":39387,"volume":651610,"rsi_14":79.38,"sma_20":36743.0,"sma_60":35558.15,"sma_120":32141.05},{"date":"2026-01-15","open":38799,"high":39507,"low":38690,"close":39507,"volume":1023941,"rsi_14":79.57,"sma_20":36939.75,"sma_60":35661.63,"sma_120":32240.74},{"date":"2026-01-16","open":39716,"high":40234,"low":39716,"close":40219,"volume":1269464,"rsi_14":86.74,"sma_20":37202.25,"sma_60":35773.03,"sma_120":32347.52},{"date":"2026-01-19","open":40219,"high":40219,"low":39756,"close":39805,"volume":344129,"rsi_14":81.01,"sma_20":37420.25,"sma_60":35880.35,"sma_120":32452.75},{"date":"2026-01-20","open":39736,"high":39980,"low":39561,"close":39626,"volume":952200,"rsi_14":82.71,"sma_20":37677.0,"sma_60":35990.3,"sma_120":32561.69},{"date":"2026-01-21","open":39178,"high":39626,"low":39173,"close":39507,"volume":812270,"rsi_14":80.78,"sma_20":37897.25,"sma_60":36083.48,"sma_120":32668.52},{"date":"2026-01-22","open":40303,"high":40647,"low":40284,"close":40398,"volume":1092842,"rsi_14":82.83,"sma_20":38109.75,"sma_60":36179.8,"sma_120":32781.52},{"date":"2026-01-23","open":40358,"high":40368,"low":39746,"close":40144,"volume":518473,"rsi_14":75.51,"sma_20":38306.0,"sma_60":36266.4,"sma_120":32890.82},{"date":"2026-01-26","open":39751,"high":39785,"low":38959,"close":39178,"volume":546273,"rsi_14":62.93,"sma_20":38471.25,"sma_60":36325.72,"sma_120":32987.6},{"date":"2026-01-27","open":39551,"high":39716,"low":39178,"close":39696,"volume":537672,"rsi_14":62.59,"sma_20":38661.75,"sma_60":36392.62,"sma_120":33089.21},{"date":"2026-01-28","open":39955,"high":40632,"low":39402,"close":40577,"volume":593849,"rsi_14":71.74,"sma_20":38912.0,"sma_60":36479.75,"sma_120":33195.47},{"date":"2026-01-29","open":40692,"high":40832,"low":40418,"close":40792,"volume":673493,"rsi_14":72.15,"sma_20":39164.0,"sma_60":36571.22,"sma_120":33308.96},{"date":"2026-01-30","open":40677,"high":40677,"low":40079,"close":40273,"volume":581864,"rsi_14":63.31,"sma_20":39382.25,"sma_60":36658.82,"sma_120":33421.3},{"date":"2026-02-02","open":39166,"high":39839,"low":38862,"close":39031,"volume":797588,"rsi_14":48.51,"sma_20":39474.0,"sma_60":36735.48,"sma_120":33518.03},{"date":"2026-02-03","open":40443,"high":40667,"low":40273,"close":40523,"volume":530538,"rsi_14":56.36,"sma_20":39622.75,"sma_60":36823.53,"sma_120":33631.05},{"date":"2026-02-04","open":39370,"high":39899,"low":38986,"close":39216,"volume":816694,"rsi_14":48.19,"sma_20":39677.0,"sma_60":36897.03,"sma_120":33732.19},{"date":"2026-02-05","open":38363,"high":38891,"low":38118,"close":38617,"volume":1538633,"rsi_14":41.3,"sma_20":39725.0,"sma_60":36957.05,"sma_120":33825.59},{"date":"2026-02-06","open":37405,"high":38368,"low":37181,"close":38338,"volume":1337953,"rsi_14":41.89,"sma_20":39756.25,"sma_60":37003.85,"sma_120":33915.32},{"date":"2026-02-09","open":40064,"high":40348,"low":39909,"close":39909,"volume":984184,"rsi_14":51.04,"sma_20":39827.25,"sma_60":37081.32,"sma_120":34018.68},{"date":"2026-02-10","open":40313,"high":40423,"low":40133,"close":40398,"volume":4110325,"rsi_14":53.73,"sma_20":39885.0,"sma_60":37163.2,"sma_120":34121.2},{"date":"2026-02-11","open":40283,"high":40413,"low":40143,"close":40143,"volume":1916585,"rsi_14":48.51,"sma_20":39920.0,"sma_60":37267.73,"sma_120":34221.47},{"date":"2026-02-12","open":40817,"high":41011,"low":40817,"close":40907,"volume":1016182,"rsi_14":53.19,"sma_20":39987.25,"sma_60":37378.13,"sma_120":34331.22},{"date":"2026-02-13","open":40268,"high":40453,"low":39869,"close":40123,"volume":334865,"rsi_14":54.09,"sma_20":39979.5,"sma_60":37490.98,"sma_120":34433.16},{"date":"2026-02-19","open":40662,"high":40877,"low":40622,"close":40697,"volume":583951,"rsi_14":54.32,"sma_20":40021.25,"sma_60":37620.7,"sma_120":34544.85},{"date":"2026-02-20","open":40418,"high":40562,"low":40418,"close":40498,"volume":346237,"rsi_14":49.32,"sma_20":40062.0,"sma_60":37715.87,"sma_120":34653.83},{"date":"2026-02-23","open":40552,"high":40557,"low":40183,"close":40203,"volume":600622,"rsi_14":47.16,"sma_20":40094.0,"sma_60":37844.65,"sma_120":34763.97},{"date":"2026-02-24","open":40552,"high":40996,"low":40552,"close":40767,"volume":951780,"rsi_14":52.37,"sma_20":40109.5,"sma_60":37976.37,"sma_120":34873.39},{"date":"2026-02-25","open":41136,"high":41341,"low":40902,"close":40902,"volume":1441795,"rsi_14":60.05,"sma_20":40144.5,"sma_60":38096.97,"sma_120":34983.07},{"date":"2026-02-26","open":41136,"high":41380,"low":40986,"close":41321,"volume":1342965,"rsi_14":54.85,"sma_20":40249.0,"sma_60":38220.25,"sma_120":35093.38},{"date":"2026-02-27","open":40104,"high":40228,"low":39904,"close":40198,"volume":632110,"rsi_14":56.11,"sma_20":40271.25,"sma_60":38312.67,"sma_120":35197.01},{"date":"2026-03-03","open":40159,"high":40334,"low":39655,"close":39665,"volume":561803,"rsi_14":55.9,"sma_20":40217.75,"sma_60":38389.58,"sma_120":35293.32},{"date":"2026-03-04","open":39220,"high":39335,"low":38457,"close":38627,"volume":748193,"rsi_14":51.12,"sma_20":40104.65,"sma_60":38451.97,"sma_120":35386.87},{"date":"2026-03-05","open":40258,"high":40258,"low":39714,"close":39764,"volume":652547,"rsi_14":48.57,"sma_20":40074.4,"sma_60":38526.97,"sma_120":35490.39},{"date":"2026-03-06","open":39765,"high":40079,"low":39725,"close":40069,"volume":262762,"rsi_14":47.41,"sma_20":40121.6,"sma_60":38591.95,"sma_120":35599.1},{"date":"2026-03-09","open":38372,"high":38372,"low":37364,"close":37809,"volume":469186,"rsi_14":38.13,"sma_20":39981.1,"sma_60":38614.62,"sma_120":35688.24},{"date":"2026-03-10","open":39246,"high":39556,"low":39041,"close":39251,"volume":1250199,"rsi_14":41.96,"sma_20":39978.15,"sma_60":38660.55,"sma_120":35785.28},{"date":"2026-03-11","open":40109,"high":40264,"low":39820,"close":39929,"volume":516781,"rsi_14":48.65,"sma_20":40039.1,"sma_60":38714.2,"sma_120":35886.97},{"date":"2026-03-12","open":40004,"high":40094,"low":39835,"close":40004,"volume":960860,"rsi_14":46.16,"sma_20":40117.8,"sma_60":38764.43,"sma_120":35987.02},{"date":"2026-03-13","open":39391,"high":39675,"low":39241,"close":39650,"volume":1684382,"rsi_14":45.48,"sma_20":40100.05,"sma_60":38809.6,"sma_120":36083.32},{"date":"2026-03-16","open":39650,"high":39939,"low":39506,"close":39874,"volume":958989,"rsi_14":47.95,"sma_20":40069.0,"sma_60":38859.08,"sma_120":36178.84},{"date":"2026-03-17","open":39923,"high":40083,"low":39739,"close":39774,"volume":1900760,"rsi_14":44.5,"sma_20":40045.75,"sma_60":38902.92,"sma_120":36271.38},{"date":"2026-03-18","open":40028,"high":40617,"low":40028,"close":40572,"volume":2011954,"rsi_14":47.98,"sma_20":40024.15,"sma_60":38983.72,"sma_120":36370.39},{"date":"2026-03-19","open":40203,"high":40403,"low":40018,"close":40118,"volume":1839795,"rsi_14":43.87,"sma_20":40019.1,"sma_60":39066.95,"sma_120":36464.1},{"date":"2026-03-20","open":40208,"high":40398,"low":40063,"close":40293,"volume":1790258,"rsi_14":49.99,"sma_20":39994.05,"sma_60":39145.18,"sma_120":36559.85},{"date":"2026-03-23","open":39470,"high":39495,"low":39150,"close":39300,"volume":1955684,"rsi_14":48.19,"sma_20":39929.35,"sma_60":39222.78,"sma_120":36645.57},{"date":"2026-03-24","open":39830,"high":39894,"low":39416,"close":39670,"volume":925363,"rsi_14":55.57,"sma_20":39897.85,"sma_60":39296.37,"sma_120":36726.33},{"date":"2026-03-25","open":40467,"high":40697,"low":40452,"close":40607,"volume":1045103,"rsi_14":54.6,"sma_20":39885.0,"sma_60":39368.08,"sma_120":36815.45},{"date":"2026-03-26","open":40821,"high":40951,"low":40582,"close":40627,"volume":1671309,"rsi_14":53.15,"sma_20":39866.4,"sma_60":39438.97,"sma_120":36899.88},{"date":"2026-03-27","open":39340,"high":39754,"low":39245,"close":39625,"volume":383688,"rsi_14":61.92,"sma_20":39776.7,"sma_60":39498.98,"sma_120":36975.22},{"date":"2026-03-30","open":38257,"high":38697,"low":38077,"close":38682,"volume":1416487,"rsi_14":46.01,"sma_20":39696.1,"sma_60":39543.03,"sma_120":37042.91},{"date":"2026-03-31","open":37519,"high":38232,"low":37240,"close":38053,"volume":933523,"rsi_14":36.75,"sma_20":39615.55,"sma_60":39581.77,"sma_120":37103.28},{"date":"2026-04-01","open":39475,"high":39829,"low":39375,"close":39789,"volume":1106830,"rsi_14":48.77,"sma_20":39673.65,"sma_60":39647.43,"sma_120":37178.32},{"date":"2026-04-02","open":40313,"high":40417,"low":39260,"close":39285,"volume":1028812,"rsi_14":47.95,"sma_20":39649.7,"sma_60":39702.12,"sma_120":37249.16},{"date":"2026-04-03","open":40458,"high":40458,"low":40049,"close":40049,"volume":218203,"rsi_14":50.93,"sma_20":39648.7,"sma_60":39748.1,"sma_120":37325.03},{"date":"2026-04-06","open":40049,"high":40515,"low":40049,"close":40298,"volume":766198,"rsi_14":53.21,"sma_20":39777.95,"sma_60":39793.93,"sma_120":37395.95},{"date":"2026-04-07","open":40542,"high":40702,"low":40278,"close":40323,"volume":531690,"rsi_14":49.14,"sma_20":39836.4,"sma_60":39830.52,"sma_120":37453.86},{"date":"2026-04-08","open":41630,"high":41969,"low":41620,"close":41884,"volume":568330,"rsi_14":59.32,"sma_20":39939.2,"sma_60":39901.1,"sma_120":37531.53},{"date":"2026-04-09","open":42548,"high":42612,"low":42188,"close":42443,"volume":551545,"rsi_14":60.83,"sma_20":40066.25,"sma_60":39980.1,"sma_120":37613.86},{"date":"2026-04-10","open":43241,"high":43590,"low":43161,"close":43465,"volume":530107,"rsi_14":70.47,"sma_20":40262.25,"sma_60":40063.18,"sma_120":37703.57},{"date":"2026-04-13","open":43555,"high":43954,"low":43555,"close":43904,"volume":1214731,"rsi_14":70.67,"sma_20":40469.05,"sma_60":40141.02,"sma_120":37792.96},{"date":"2026-04-14","open":45181,"high":45181,"low":44673,"close":44952,"volume":648981,"rsi_14":70.98,"sma_20":40733.3,"sma_60":40233.02,"sma_120":37895.58},{"date":"2026-04-15","open":45496,"high":45590,"low":45106,"close":45261,"volume":1610977,"rsi_14":71.76,"sma_20":40973.15,"sma_60":40328.18,"sma_120":37994.91},{"date":"2026-04-16","open":45476,"high":45959,"low":45441,"close":45959,"volume":1085781,"rsi_14":80.41,"sma_20":41270.7,"sma_60":40423.1,"sma_120":38098.07},{"date":"2026-04-17","open":45964,"high":46059,"low":45790,"close":45939,"volume":556946,"rsi_14":88.08,"sma_20":41558.5,"sma_60":40524.6,"sma_120":38202.47},{"date":"2026-04-20","open":46294,"high":46478,"low":46109,"close":46329,"volume":847624,"rsi_14":94.45,"sma_20":41915.45,"sma_60":40635.6,"sma_120":38312.95},{"date":"2026-04-21","open":46638,"high":46772,"low":46548,"close":46708,"volume":464777,"rsi_14":93.51,"sma_20":42272.95,"sma_60":40754.93,"sma_120":38419.21},{"date":"2026-04-22","open":47102,"high":47331,"low":46992,"close":47246,"volume":714343,"rsi_14":99.75,"sma_20":42610.55,"sma_60":40868.35,"sma_120":38524.07},{"date":"2026-04-23","open":48608,"high":48608,"low":47900,"close":48433,"volume":701838,"rsi_14":99.77,"sma_20":43006.65,"sma_60":41005.85,"sma_120":38636.12},{"date":"2026-04-24","open":49426,"high":49770,"low":49426,"close":49765,"volume":347245,"rsi_14":99.79,"sma_20":43519.6,"sma_60":41181.77,"sma_120":38753.74},{"date":"2026-04-27","open":50982,"high":52868,"low":50858,"close":51726,"volume":864146,"rsi_14":99.83,"sma_20":44177.95,"sma_60":41381.77,"sma_120":38887.19},{"date":"2026-04-28","open":51247,"high":51406,"low":50454,"close":50503,"volume":463815,"rsi_14":88.81,"sma_20":44806.5,"sma_60":41546.6,"sma_120":39013.18},{"date":"2026-04-29","open":49542,"high":49996,"low":49457,"close":49936,"volume":679787,"rsi_14":83.22,"sma_20":45316.5,"sma_60":41698.27,"sma_120":39134.74},{"date":"2026-04-30","open":51170,"high":51569,"low":50106,"close":50186,"volume":500009,"rsi_14":81.98,"sma_20":45864.2,"sma_60":41862.77,"sma_120":39260.79},{"date":"2026-05-04","open":50960,"high":51724,"low":50945,"close":51315,"volume":1016702,"rsi_14":83.09,"sma_20":46430.25,"sma_60":42066.85,"sma_120":39401.17},{"date":"2026-05-06","open":53317,"high":53457,"low":52618,"close":52798,"volume":776996,"rsi_14":83.73,"sma_20":47053.25,"sma_60":42270.77,"sma_120":39547.15},{"date":"2026-05-07","open":53717,"high":54261,"low":53707,"close":54241,"volume":947558,"rsi_14":85.19,"sma_20":47747.25,"sma_60":42520.6,"sma_120":39708.82},{"date":"2026-05-08","open":53647,"high":54761,"low":53467,"close":54761,"volume":537130,"rsi_14":84.97,"sma_20":48389.0,"sma_60":42789.1,"sma_120":39873.07},{"date":"2026-05-11","open":56199,"high":57308,"low":56199,"close":57078,"volume":808414,"rsi_14":87.44,"sma_20":49118.75,"sma_60":43100.93,"sma_120":40052.39},{"date":"2026-05-12","open":58038,"high":58073,"low":57194,"close":57683,"volume":758164,"rsi_14":87.62,"sma_20":49827.5,"sma_60":43396.6,"sma_120":40238.96},{"date":"2026-05-13","open":56588,"high":58092,"low":56553,"close":57947,"volume":745745,"rsi_14":87.53,"sma_20":50527.5,"sma_60":43688.52,"sma_120":40425.86},{"date":"2026-05-14","open":58387,"high":58672,"low":58023,"close":58562,"volume":1276844,"rsi_14":87.59,"sma_20":51205.75,"sma_60":43994.93,"sma_120":40631.33},{"date":"2026-05-15","open":59117,"high":59326,"low":57379,"close":57638,"volume":986269,"rsi_14":81.08,"sma_20":51822.25,"sma_60":44273.18,"sma_120":40825.66},{"date":"2026-05-18","open":56848,"high":57038,"low":55844,"close":56304,"volume":743288,"rsi_14":72.01,"sma_20":52337.0,"sma_60":44542.27,"sma_120":41016.62},{"date":"2026-05-19","open":55690,"high":56040,"low":55301,"close":55615,"volume":1203526,"rsi_14":64.22,"sma_20":52818.25,"sma_60":44790.27,"sma_120":41205.48},{"date":"2026-05-20","open":55699,"high":56324,"low":55699,"close":56269,"volume":1042007,"rsi_14":72.16,"sma_20":53312.75,"sma_60":45052.52,"sma_120":41384.19},{"date":"2026-05-21","open":57163,"high":58292,"low":57163,"close":58077,"volume":1089345,"rsi_14":79.0,"sma_20":53878.75,"sma_60":45349.85,"sma_120":41597.25},{"date":"2026-05-22","open":58372,"high":59086,"low":58372,"close":59006,"volume":626738,"rsi_14":79.97,"sma_20":54464.25,"sma_60":45653.27,"sma_120":41814.82},{"date":"2026-05-26","open":60181,"high":61060,"low":60086,"close":60315,"volume":1016405,"rsi_14":80.21,"sma_20":55055.75,"sma_60":45976.27,"sma_120":42036.62},{"date":"2026-05-27","open":62127,"high":62227,"low":61658,"close":61778,"volume":1189859,"rsi_14":80.19,"sma_20":55653.75,"sma_60":46316.68,"sma_120":42268.47},{"date":"2026-05-28","open":60890,"high":61774,"low":59731,"close":60325,"volume":1196790,"rsi_14":70.44,"sma_20":56080.75,"sma_60":46651.6,"sma_120":42482.13},{"date":"2026-05-29","open":60959,"high":62752,"low":60849,"close":62003,"volume":784904,"rsi_14":72.57,"sma_20":56653.0,"sma_60":47025.02,"sma_120":42707.3},{"date":"2026-06-01","open":62003,"high":62677,"low":61788,"close":62008,"volume":845950,"rsi_14":67.95,"sma_20":57257.25,"sma_60":47415.8,"sma_120":42933.88},{"date":"2026-06-02","open":62347,"high":63066,"low":62033,"close":62957,"volume":1115543,"rsi_14":68.74,"sma_20":57896.5,"sma_60":47803.47,"sma_120":43165.22},{"date":"2026-06-04","open":64615,"high":65798,"low":63796,"close":65709,"volume":821717,"rsi_14":73.43,"sma_20":58617.0,"sma_60":48231.98,"sma_120":43411.97},{"date":"2026-06-05","open":64929,"high":65189,"low":63931,"close":64520,"volume":1108590,"rsi_14":67.39,"sma_20":59203.75,"sma_60":48678.32,"sma_120":43646.47},{"date":"2026-06-08","open":60105,"high":62182,"low":59895,"close":60125,"volume":1026169,"rsi_14":56.03,"sma_20":59498.25,"sma_60":49027.3,"sma_120":43843.93},{"date":"2026-06-09","open":62572,"high":62752,"low":61483,"close":62617,"volume":1210848,"rsi_14":64.5,"sma_20":59891.5,"sma_60":49406.57,"sma_120":44060.38},{"date":"2026-06-10","open":60989,"high":61533,"low":59970,"close":60769,"volume":894705,"rsi_14":61.24,"sma_20":60076.25,"sma_60":49753.75,"sma_120":44259.09},{"date":"2026-06-11","open":59077,"high":60335,"low":58567,"close":60335,"volume":800747,"rsi_14":58.95,"sma_20":60209.0,"sma_60":50099.58,"sma_120":44454.59},{"date":"2026-06-12","open":63616,"high":63970,"low":62827,"close":62902,"volume":547787,"rsi_14":60.28,"sma_20":60457.0,"sma_60":50484.52,"sma_120":44671.8},{"date":"2026-06-15","open":65000,"high":66144,"low":65000,"close":66144,"volume":522185,"rsi_14":63.84,"sma_20":60836.5,"sma_60":50925.18,"sma_120":44914.05},{"date":"2026-06-16","open":66847,"high":66847,"low":65985,"close":66513,"volume":351459,"rsi_14":62.48,"sma_20":61280.75,"sma_60":51358.72,"sma_120":45171.22},{"date":"2026-06-17","open":63856,"high":64894,"low":63821,"close":64805,"volume":414944,"rsi_14":56.03,"sma_20":61706.25,"sma_60":51771.32,"sma_120":45419.13},{"date":"2026-06-18","open":65719,"high":67452,"low":65719,"close":66398,"volume":732379,"rsi_14":62.04,"sma_20":62246.0,"sma_60":52207.58,"sma_120":45676.38},{"date":"2026-06-19","open":68532,"high":69036,"low":67767,"close":67947,"volume":414476,"rsi_14":61.84,"sma_20":62830.5,"sma_60":52686.23,"sma_120":45954.51},{"date":"2026-06-22","open":67946,"high":69405,"low":67327,"close":69405,"volume":768829,"rsi_14":63.93,"sma_20":63397.5,"sma_60":53183.07,"sma_120":46239.72},{"date":"2026-06-23","open":70049,"high":70049,"low":67427,"close":67442,"volume":506228,"rsi_14":58.14,"sma_20":63819.75,"sma_60":53631.52,"sma_120":46499.8},{"date":"2026-06-24","open":65314,"high":66628,"low":65169,"close":66458,"volume":779502,"rsi_14":51.45,"sma_20":64127.25,"sma_60":54063.22,"sma_120":46751.09},{"date":"2026-06-25","open":68901,"high":68901,"low":67328,"close":67997,"volume":625411,"rsi_14":56.65,"sma_20":64438.5,"sma_60":54537.28,"sma_120":47018.13},{"date":"2026-06-26","open":67263,"high":67263,"low":64796,"close":65190,"volume":663621,"rsi_14":60.31,"sma_20":64682.0,"sma_60":54980.23,"sma_120":47261.63},{"date":"2026-06-29","open":65190,"high":65240,"low":63477,"close":65240,"volume":508165,"rsi_14":55.93,"sma_20":64844.0,"sma_60":55434.5,"sma_120":47508.13},{"date":"2026-06-30","open":66369,"high":67448,"low":66269,"close":67168,"volume":225684,"rsi_14":64.42,"sma_20":65102.25,"sma_60":55892.0,"sma_120":47769.72},{"date":"2026-07-01","open":69226,"high":69820,"low":68786,"close":68971,"volume":715558,"rsi_14":68.33,"sma_20":65403.25,"sma_60":56387.98,"sma_120":48045.05},{"date":"2026-07-02","open":65530,"high":66709,"low":65060,"close":65200,"volume":686721,"rsi_14":54.64,"sma_20":65377.75,"sma_60":56808.33,"sma_120":48278.22},{"date":"2026-07-03","open":62643,"high":63687,"low":62178,"close":63077,"volume":554799,"rsi_14":43.51,"sma_20":65305.5,"sma_60":57187.5,"sma_120":48490.72},{"date":"2026-07-06","open":63451,"high":63926,"low":62212,"close":62647,"volume":975207,"rsi_14":41.85,"sma_20":65431.75,"sma_60":57559.08,"sma_120":48694.8},{"date":"2026-07-07","open":62648,"high":62788,"low":60815,"close":61604,"volume":798900,"rsi_14":43.05,"sma_20":65381.0,"sma_60":57887.17,"sma_120":48894.13},{"date":"2026-07-08","open":59765,"high":60885,"low":58856,"close":58856,"volume":1047946,"rsi_14":34.41,"sma_20":65285.25,"sma_60":58160.08,"sma_120":49070.09},{"date":"2026-07-09","open":60664,"high":61619,"low":60524,"close":61619,"volume":1880407,"rsi_14":37.55,"sma_20":65349.5,"sma_60":58462.0,"sma_120":49262.59},{"date":"2026-07-10","open":62362,"high":62832,"low":61798,"close":61898,"volume":818437,"rsi_14":34.51,"sma_20":65299.25,"sma_60":58761.25,"sma_120":49451.13},{"date":"2026-07-13","open":62132,"high":62692,"low":60734,"close":60734,"volume":709980,"rsi_14":35.69,"sma_20":65028.5,"sma_60":59023.58,"sma_120":49628.3},{"date":"2026-07-14","open":59686,"high":60560,"low":58852,"close":60395,"volume":551923,"rsi_14":36.69,"sma_20":64722.25,"sma_60":59275.08,"sma_120":49801.63},{"date":"2026-07-15","open":61075,"high":62418,"low":60950,"close":62133,"volume":742149,"rsi_14":37.24,"sma_20":64588.5,"sma_60":59543.92,"sma_120":49983.51},{"date":"2026-07-16","open":59786,"high":59881,"low":59182,"close":59541,"volume":572426,"rsi_14":37.6,"sma_20":64245.25,"sma_60":59769.83,"sma_120":50147.22},{"date":"2026-07-20","open":56584,"high":58737,"low":55975,"close":55990,"volume":709966,"rsi_14":32.4,"sma_20":63646.75,"sma_60":59930.0,"sma_120":50282.8},{"date":"2026-07-21","open":56045,"high":57528,"low":55805,"close":57483,"volume":503015,"rsi_14":31.26,"sma_20":63050.0,"sma_60":60108.75,"sma_120":50431.84},{"date":"2026-07-22","open":58927,"high":59197,"low":57538,"close":57593,"volume":522878,"rsi_14":26.44,"sma_20":62557.0,"sma_60":60280.33,"sma_120":50574.34},{"date":"2026-07-23","open":59132,"high":59566,"low":58253,"close":58637,"volume":637831,"rsi_14":34.68,"sma_20":62165.5,"sma_60":60449.5,"sma_120":50727.68},{"date":"2026-07-24","open":58636,"high":58666,"low":57088,"close":57413,"volume":627023,"rsi_14":36.2,"sma_20":61635.75,"sma_60":60576.0,"sma_120":50878.88},{"date":"2026-07-27","open":56958,"high":57457,"low":56578,"close":57433,"volume":1005325,"rsi_14":37.03,"sma_20":61247.5,"sma_60":60670.08,"sma_120":51025.93},{"date":"2026-07-28","open":54961,"high":54986,"low":52923,"close":53063,"volume":402374,"rsi_14":31.78,"sma_20":60638.0,"sma_60":60711.67,"sma_120":51129.13},{"date":"2026-07-29","open":52852,"high":53242,"low":50085,"close":50965,"volume":628232,"rsi_14":32.6,"sma_20":59824.25,"sma_60":60727.92,"sma_120":51213.09},{"date":"2026-07-30","open":49930,"high":50835,"low":49150,"close":49495,"volume":1139843,"rsi_14":21.74,"sma_20":58846.75,"sma_60":60715.5,"sma_120":51289.13},{"date":"2026-07-31","open":53865,"high":54725,"low":52640,"close":54045,"volume":1401167,"rsi_14":34.67,"sma_20":58285.5,"sma_60":60760.08,"sma_120":51413.47},{"date":"2026-08-03","open":53675,"high":53905,"low":53090,"close":53220,"volume":1135973,"rsi_14":35.14,"sma_20":57789.25,"sma_60":60766.17,"sma_120":51518.47},{"date":"2026-08-04","open":53325,"high":53830,"low":52265,"close":53830,"volume":1276066,"rsi_14":37.14,"sma_20":57345.0,"sma_60":60758.33,"sma_120":51639.47},{"date":"2026-08-05","open":55605,"high":56500,"low":55550,"close":56290,"volume":1442909,"rsi_14":38.84,"sma_20":57076.0,"sma_60":60782.83,"sma_120":51785.97},{"date":"2026-08-06","open":55270,"high":55450,"low":54380,"close":54970,"volume":1560380,"rsi_14":40.81,"sma_20":56878.5,"sma_60":60746.67,"sma_120":51923.8},{"date":"2026-08-07","open":55605,"high":56010,"low":55190,"close":55450,"volume":971935,"rsi_14":48.64,"sma_20":56566.75,"sma_60":60708.42,"sma_120":52052.51},{"date":"2026-08-10","open":55625,"high":56765,"low":55625,"close":56695,"volume":1396576,"rsi_14":48.2,"sma_20":56268.35,"sma_60":60629.38,"sma_120":52157.38},{"date":"2026-08-11","open":55030,"high":55445,"low":54860,"close":55240,"volume":1092930,"rsi_14":44.92,"sma_20":55993.65,"sma_60":60574.03,"sma_120":52282.38},{"date":"2026-08-12","open":55240,"high":55610,"low":55100,"close":55595,"volume":632137,"rsi_14":43.24,"sma_20":55753.7,"sma_60":60540.0,"sma_120":52403.97},{"date":"2026-08-13","open":56235,"high":56760,"low":56235,"close":56760,"volume":888990,"rsi_14":48.54,"sma_20":55485.1,"sma_60":60547.6,"sma_120":52541.8},{"date":"2026-08-14","open":56900,"high":56990,"low":56385,"close":56650,"volume":695581,"rsi_14":48.26,"sma_20":55340.6,"sma_60":60564.87,"sma_120":52673.93},{"date":"2026-08-18","open":57095,"high":57295,"low":56010,"close":56200,"volume":892355,"rsi_14":58.44,"sma_20":55351.15,"sma_60":60563.72,"sma_120":52803.97},{"date":"2026-08-19","open":54665,"high":54670,"low":53505,"close":53645,"volume":805575,"rsi_14":57.03,"sma_20":55159.3,"sma_60":60489.85,"sma_120":52915.18},{"date":"2026-08-20","open":53710,"high":53935,"low":53095,"close":53810,"volume":718549,"rsi_14":62.16,"sma_20":54970.2,"sma_60":60403.25,"sma_120":53023.05},{"date":"2026-08-21","open":53080,"high":53790,"low":53015,"close":53330,"volume":387580,"rsi_14":47.39,"sma_20":54704.9,"sma_60":60286.85,"sma_120":53125.8},{"date":"2026-08-24","open":53280,"high":53280,"low":51655,"close":51780,"volume":555146,"rsi_14":45.0,"sma_20":54423.25,"sma_60":60120.22,"sma_120":53212.13},{"date":"2026-08-25","open":51380,"high":52310,"low":50955,"close":52310,"volume":700870,"rsi_14":44.69,"sma_20":54167.1,"sma_60":59986.65,"sma_120":53312.26},{"date":"2026-08-26","open":52310,"high":52600,"low":51910,"close":52330,"volume":285475,"rsi_14":33.33,"sma_20":54130.5,"sma_60":59825.43,"sma_120":53417.8},{"date":"2026-08-27","open":53460,"high":53645,"low":52890,"close":53225,"volume":374417,"rsi_14":42.38,"sma_20":54243.5,"sma_60":59679.05,"sma_120":53539.44},{"date":"2026-08-28","open":53495,"high":53540,"low":52925,"close":52925,"volume":543608,"rsi_14":38.8,"sma_20":54415.0,"sma_60":59511.85,"sma_120":53649.11},{"date":"2026-08-31","open":51600,"high":51970,"low":51330,"close":51895,"volume":536382,"rsi_14":28.3,"sma_20":54307.5,"sma_60":59281.62,"sma_120":53747.66},{"date":"2026-09-01","open":51895,"high":52145,"low":51510,"close":51995,"volume":606649,"rsi_14":33.28,"sma_20":54246.25,"sma_60":59072.87,"sma_120":53865.87},{"date":"2026-09-02","open":51120,"high":51120,"low":50400,"close":50425,"volume":312887,"rsi_14":26.33,"sma_20":54076.0,"sma_60":58911.2,"sma_120":53958.98},{"date":"2026-09-03","open":50745,"high":51125,"low":50535,"close":50825,"volume":784428,"rsi_14":20.78,"sma_20":53802.75,"sma_60":58714.67,"sma_120":54049.78},{"date":"2026-09-04","open":50830,"high":51405,"low":50830,"close":51265,"volume":554817,"rsi_14":24.32,"sma_20":53617.5,"sma_60":58556.27,"sma_120":54143.62},{"date":"2026-09-07","open":51645,"high":52200,"low":51515,"close":52000,"volume":606624,"rsi_14":30.5,"sma_20":53445.0,"sma_60":58417.37,"sma_120":54246.54},{"date":"2026-09-08","open":52500,"high":52825,"low":51705,"close":52330,"volume":1354992,"rsi_14":42.31,"sma_20":53226.75,"sma_60":58241.17,"sma_120":54350.34},{"date":"2026-09-09","open":52175,"high":52590,"low":52105,"close":52230,"volume":761231,"rsi_14":40.68,"sma_20":53076.25,"sma_60":58009.28,"sma_120":54454.13},{"date":"2026-09-10","open":52255,"high":52430,"low":51800,"close":52105,"volume":863077,"rsi_14":42.46,"sma_20":52901.75,"sma_60":57769.15,"sma_120":54550.23},{"date":"2026-09-11","open":51200,"high":51480,"low":50855,"close":51430,"volume":326029,"rsi_14":47.59,"sma_20":52635.25,"sma_60":57546.23,"sma_120":54644.49},{"date":"2026-09-14","open":50970,"high":51085,"low":50525,"close":50700,"volume":435975,"rsi_14":39.19,"sma_20":52337.75,"sma_60":57284.6,"sma_120":54731.21},{"date":"2026-09-15","open":49815,"high":50140,"low":49675,"close":50115,"volume":529097,"rsi_14":36.18,"sma_20":52033.5,"sma_60":56987.42,"sma_120":54821.32},{"date":"2026-09-16","open":50265,"high":50880,"low":50265,"close":50865,"volume":1031150,"rsi_14":35.01,"sma_20":51894.5,"sma_60":56678.42,"sma_120":54914.62},{"date":"2026-09-17","open":51595,"high":51745,"low":51350,"close":51625,"volume":713769,"rsi_14":42.2,"sma_20":51785.25,"sma_60":56414.8,"sma_120":55006.43},{"date":"2026-09-18","open":52575,"high":53105,"low":52425,"close":53100,"volume":1153201,"rsi_14":56.87,"sma_20":51773.75,"sma_60":56192.17,"sma_120":55110.36},{"date":"2026-09-21","open":54220,"high":54705,"low":54145,"close":54375,"volume":541644,"rsi_14":61.96,"sma_20":51903.5,"sma_60":55965.15,"sma_120":55233.27},{"date":"2026-09-22","open":55970,"high":56495,"low":54515,"close":54660,"volume":779941,"rsi_14":74.44,"sma_20":52021.0,"sma_60":55789.67,"sma_120":55366.41},{"date":"2026-09-23","open":55885,"high":56000,"low":55415,"close":56000,"volume":311157,"rsi_14":76.94,"sma_20":52204.5,"sma_60":55635.68,"sma_120":55515.96},{"date":"2026-09-28","open":55970,"high":56160,"low":55045,"close":55175,"volume":400381,"rsi_14":69.57,"sma_20":52302.0,"sma_60":55435.82,"sma_120":55644.17},{"date":"2026-09-29","open":55460,"high":55670,"low":54815,"close":55255,"volume":758196,"rsi_14":67.43,"sma_20":52418.5,"sma_60":55207.23,"sma_120":55777.24},{"date":"2026-09-30","open":55940,"high":56295,"low":55655,"close":55685,"volume":495679,"rsi_14":67.78,"sma_20":52608.0,"sma_60":55048.67,"sma_120":55907.54},{"date":"2026-10-01","open":56405,"high":57685,"low":56130,"close":57630,"volume":857114,"rsi_14":73.94,"sma_20":52889.75,"sma_60":54957.9,"sma_120":56051.17},{"date":"2026-10-02","open":57305,"high":57765,"low":56900,"close":56900,"volume":408574,"rsi_14":70.17,"sma_20":53213.5,"sma_60":54862.12,"sma_120":56188.5},{"date":"2026-10-06","open":58175,"high":58200,"low":57755,"close":58005,"volume":524904,"rsi_14":76.7,"sma_20":53572.5,"sma_60":54802.15,"sma_120":56322.0},{"date":"2026-10-07","open":57750,"high":57815,"low":57375,"close":57615,"volume":507929,"rsi_14":78.87,"sma_20":53890.0,"sma_60":54781.47,"sma_120":56447.58},{"date":"2026-10-08","open":57050,"high":57160,"low":56505,"close":56505,"volume":816541,"rsi_14":75.56,"sma_20":54115.25,"sma_60":54696.25,"sma_120":56555.38},{"date":"2026-10-12","open":55320,"high":55320,"low":54705,"close":54735,"volume":514250,"rsi_14":64.31,"sma_20":54235.5,"sma_60":54576.87,"sma_120":56644.75},{"date":"2026-10-13","open":53180,"high":54630,"low":52750,"close":53025,"volume":824988,"rsi_14":54.84,"sma_20":54275.25,"sma_60":54448.38,"sma_120":56711.12},{"date":"2026-10-14","open":53535,"high":53935,"low":52950,"close":53115,"volume":692066,"rsi_14":50.06,"sma_20":54325.75,"sma_60":54327.07,"sma_120":56775.67},{"date":"2026-10-15","open":50700,"high":51325,"low":50535,"close":50890,"volume":685941,"rsi_14":37.58,"sma_20":54298.75,"sma_60":54139.7,"sma_120":56815.83},{"date":"2026-10-16","open":50640,"high":51355,"low":50340,"close":50475,"volume":898479,"rsi_14":35.23,"sma_20":54287.5,"sma_60":53988.62,"sma_120":56852.71},{"date":"2026-10-19","open":49785,"high":50110,"low":49315,"close":50075,"volume":446172,"rsi_14":27.6,"sma_20":54285.5,"sma_60":53890.05,"sma_120":56883.0},{"date":"2026-10-20","open":49705,"high":49705,"low":48805,"close":48925,"volume":694495,"rsi_14":26.94,"sma_20":54188.5,"sma_60":53747.43,"sma_120":56900.54},{"date":"2026-10-21","open":50395,"high":50615,"low":49900,"close":50040,"volume":907632,"rsi_14":32.12,"sma_20":54109.25,"sma_60":53621.57,"sma_120":56922.88},{"date":"2026-10-22","open":49540,"high":49845,"low":48535,"close":48635,"volume":649291,"rsi_14":27.35,"sma_20":53886.0,"sma_60":53454.88,"sma_120":56923.58},{"date":"2026-10-23","open":46786,"high":47855,"low":46191,"close":47855,"volume":658916}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":47855.0,"price_history":[{"date":"2021-06-30","close":9818.0049},{"date":"2021-07-01","close":9862.0303},{"date":"2021-07-02","close":9710.3818},{"date":"2021-07-05","close":9783.7627},{"date":"2021-07-06","close":9808.2197},{"date":"2021-07-07","close":9832.6816},{"date":"2021-07-08","close":9764.1943},{"date":"2021-07-09","close":9685.9229},{"date":"2021-07-12","close":9822.8984},{"date":"2021-07-13","close":9945.1943},{"date":"2021-07-14","close":9925.627},{"date":"2021-07-15","close":9871.8164},{"date":"2021-07-16","close":9612.5449},{"date":"2021-07-19","close":9446.2236},{"date":"2021-07-20","close":9504.9229},{"date":"2021-07-21","close":9558.7344},{"date":"2021-07-22","close":9803.332},{"date":"2021-07-23","close":9813.1123},{"date":"2021-07-26","close":9818.0049},{"date":"2021-07-27","close":9798.4365},{"date":"2021-07-28","close":9700.6016},{"date":"2021-07-29","close":9798.4365},{"date":"2021-07-30","close":9857.1396},{"date":"2021-08-02","close":10057.709},{"date":"2021-08-03","close":10140.8701},{"date":"2021-08-04","close":10170.2197},{"date":"2021-08-05","close":10297.4092},{"date":"2021-08-06","close":10258.2754},{"date":"2021-08-09","close":10224.0312},{"date":"2021-08-10","close":10238.7051},{"date":"2021-08-11","close":10165.3271},{"date":"2021-08-12","close":10140.8701},{"date":"2021-08-13","close":10091.9502},{"date":"2021-08-17","close":10209.3584},{"date":"2021-08-18","close":9999.0049},{"date":"2021-08-19","close":9886.4912},{"date":"2021-08-20","close":9954.9805},{"date":"2021-08-23","close":9984.3281},{"date":"2021-08-24","close":10238.7051},{"date":"2021-08-25","close":10258.2754},{"date":"2021-08-26","close":10336.5439},{"date":"2021-08-27","close":10375.6797},{"date":"2021-08-30","close":10532.2197},{"date":"2021-08-31","close":10566.4639},{"date":"2021-09-01","close":10468.625},{"date":"2021-09-02","close":10434.3838},{"date":"2021-09-03","close":10400.1377},{"date":"2021-09-06","close":10488.1943},{"date":"2021-09-07","close":10542.002},{"date":"2021-09-08","close":10542.002},{"date":"2021-09-09","close":10444.165},{"date":"2021-09-10","close":10468.625},{"date":"2021-09-13","close":10595.8145},{"date":"2021-09-14","close":10678.9756},{"date":"2021-09-15","close":10659.4092},{"date":"2021-09-16","close":10664.3018},{"date":"2021-09-17","close":10762.1387},{"date":"2021-09-23","close":10576.2461},{"date":"2021-09-24","close":10644.7324},{"date":"2021-09-27","close":10654.5166},{"date":"2021-09-28","close":10595.8145},{"date":"2021-09-29","close":10263.165},{"date":"2021-09-30","close":10150.6543},{"date":"2021-10-01","close":10043.0312},{"date":"2021-10-05","close":9852.25},{"date":"2021-10-06","close":9920.7344},{"date":"2021-10-07","close":10101.7344},{"date":"2021-10-08","close":10170.2197},{"date":"2021-10-12","close":10033.249},{"date":"2021-10-13","close":9969.6523},{"date":"2021-10-14","close":9984.3281},{"date":"2021-10-15","close":10253.3828},{"date":"2021-10-18","close":10307.1943},{"date":"2021-10-19","close":10351.2197},{"date":"2021-10-20","close":10375.6797},{"date":"2021-10-21","close":10326.7627},{"date":"2021-10-22","close":10439.2734},{"date":"2021-10-25","close":10316.9766},{"date":"2021-10-26","close":10414.8145},{"date":"2021-10-27","close":10439.2734},{"date":"2021-10-28","close":10400.1377},{"date":"2021-10-29","close":10488.1943},{"date":"2021-11-01","close":10659.4092},{"date":"2021-11-02","close":10737.6777},{"date":"2021-11-03","close":10977.3789},{"date":"2021-11-04","close":11124.1367},{"date":"2021-11-05","close":11603.5391},{"date":"2021-11-08","close":11632.8926},{"date":"2021-11-09","close":11843.2432},{"date":"2021-11-10","close":11818.7832},{"date":"2021-11-11","close":11539.9492},{"date":"2021-11-12","close":11676.9219},{"date":"2021-11-15","close":11828.5693},{"date":"2021-11-16","close":11794.3271},{"date":"2021-11-17","close":11960.6465},{"date":"2021-11-18","close":11955.7568},{"date":"2021-11-19","close":12273.7314},{"date":"2021-11-22","close":12435.1621},{"date":"2021-11-23","close":12190.5664},{"date":"2021-11-24","close":12097.623},{"date":"2021-11-25","close":12249.2725},{"date":"2021-11-26","close":12170.999},{"date":"2021-11-29","close":12014.459},{"date":"2021-11-30","close":12097.623},{"date":"2021-12-01","close":12136.7568},{"date":"2021-12-02","close":11980.2178},{"date":"2021-12-03","close":11975.3232},{"date":"2021-12-06","close":11828.5693},{"date":"2021-12-07","close":11887.2705},{"date":"2021-12-08","close":12239.4844},{"date":"2021-12-09","close":12141.6494},{"date":"2021-12-10","close":11999.7822},{"date":"2021-12-13","close":12048.7041},{"date":"2021-12-14","close":11872.5957},{"date":"2021-12-15","close":11794.3271},{"date":"2021-12-16","close":12234.5957},{"date":"2021-12-17","close":11711.1621},{"date":"2021-12-20","close":11598.6514},{"date":"2021-12-21","close":11711.1621},{"date":"2021-12-22","close":11887.2705},{"date":"2021-12-23","close":11999.7822},{"date":"2021-12-24","close":12092.7295},{"date":"2021-12-27","close":12092.7295},{"date":"2021-12-28","close":12435.1621},{"date":"2021-12-29","close":12396.0264},{"date":"2021-12-30","close":12356.8926},{"date":"2022-01-03","close":12372.0},{"date":"2022-01-04","close":12625.9443},{"date":"2022-01-05","close":12479.1875},{"date":"2022-01-06","close":12097.623},{"date":"2022-01-07","close":12200.3525},{"date":"2022-01-10","close":12004.6758},{"date":"2022-01-11","close":11838.3516},{"date":"2022-01-12","close":12117.1904},{"date":"2022-01-13","close":12073.1631},{"date":"2022-01-14","close":11985.1084},{"date":"2022-01-17","close":12146.54},{"date":"2022-01-18","close":12078.0557},{"date":"2022-01-19","close":11593.7588},{"date":"2022-01-20","close":11368.7314},{"date":"2022-01-21","close":10977.3789},{"date":"2022-01-24","close":10933.3535},{"date":"2022-01-25","close":10825.7324},{"date":"2022-01-26","close":10615.3809},{"date":"2022-01-27","close":10576.2461},{"date":"2022-01-28","close":10478.4102},{"date":"2022-02-03","close":11182.8398},{"date":"2022-02-04","close":11045.8682},{"date":"2022-02-07","close":10962.7051},{"date":"2022-02-08","close":10943.1387},{"date":"2022-02-09","close":11153.4883},{"date":"2022-02-10","close":11427.4346},{"date":"2022-02-11","close":11114.3545},{"date":"2022-02-14","close":10604.0},{"date":"2022-02-15","close":10669.1924},{"date":"2022-02-16","close":11138.8145},{"date":"2022-02-17","close":11031.1895},{"date":"2022-02-18","close":10820.8418},{"date":"2022-02-21","close":10683.8691},{"date":"2022-02-22","close":10390.3545},{"date":"2022-02-23","close":10581.1387},{"date":"2022-02-24","close":10184.8955},{"date":"2022-02-25","close":10497.9775},{"date":"2022-02-28","close":10493.083},{"date":"2022-03-02","close":10532.2197},{"date":"2022-03-03","close":10742.5703},{"date":"2022-03-04","close":10610.4912},{"date":"2022-03-07","close":10238.7051},{"date":"2022-03-08","close":9974.5449},{"date":"2022-03-10","close":10453.9502},{"date":"2022-03-11","close":10356.1123},{"date":"2022-03-14","close":10263.165},{"date":"2022-03-15","close":9994.1123},{"date":"2022-03-16","close":10341.4365},{"date":"2022-03-17","close":10630.0557},{"date":"2022-03-18","close":10590.9209},{"date":"2022-03-21","close":10801.2734},{"date":"2022-03-22","close":10864.8701},{"date":"2022-03-23","close":10933.3535},{"date":"2022-03-24","close":10801.2734},{"date":"2022-03-25","close":11163.2725},{"date":"2022-03-28","close":11158.3809},{"date":"2022-03-29","close":11280.6768},{"date":"2022-03-30","close":11427.4346},{"date":"2022-03-31","close":11241.542},{"date":"2022-04-01","close":11021.4092},{"date":"2022-04-04","close":10850.1914},{"date":"2022-04-05","close":10869.7588},{"date":"2022-04-06","close":10571.3535},{"date":"2022-04-07","close":10356.1123},{"date":"2022-04-08","close":10429.4902},{"date":"2022-04-11","close":10091.9502},{"date":"2022-04-12","close":9964.7607},{"date":"2022-04-13","close":10003.8975},{"date":"2022-04-14","close":10140.8701},{"date":"2022-04-15","close":9915.8428},{"date":"2022-04-18","close":9832.6816},{"date":"2022-04-19","close":10067.4902},{"date":"2022-04-20","close":10106.626},{"date":"2022-04-21","close":10238.7051},{"date":"2022-04-22","close":9930.5176},{"date":"2022-04-25","close":9705.4912},{"date":"2022-04-26","close":9940.3027},{"date":"2022-04-27","close":9808.2197},{"date":"2022-04-28","close":9862.0303},{"date":"2022-04-29","close":10077.2754},{"date":"2022-05-02","close":9827.0},{"date":"2022-05-03","close":10003.8975},{"date":"2022-05-04","close":10077.2754},{"date":"2022-05-06","close":10008.7891},{"date":"2022-05-09","close":9735.0},{"date":"2022-05-10","close":9588.0869},{"date":"2022-05-11","close":9695.71},{"date":"2022-05-12","close":9446.2236},{"date":"2022-05-13","close":9627.2207},{"date":"2022-05-16","close":9808.2197},{"date":"2022-05-17","close":9793.5459},{"date":"2022-05-18","close":10018.5723},{"date":"2022-05-19","close":9666.3555},{"date":"2022-05-20","close":9759.3008},{"date":"2022-05-23","close":9769.085},{"date":"2022-05-24","close":9500.0361},{"date":"2022-05-25","close":9460.8984},{"date":"2022-05-26","close":9519.6016},{"date":"2022-05-27","close":9778.8711},{"date":"2022-05-30","close":10189.7891},{"date":"2022-05-31","close":10077.2754},{"date":"2022-06-02","close":9964.7607},{"date":"2022-06-03","close":10224.0312},{"date":"2022-06-07","close":9964.7607},{"date":"2022-06-08","close":10067.4902},{"date":"2022-06-09","close":9901.167},{"date":"2022-06-10","close":9832.6816},{"date":"2022-06-13","close":9402.1943},{"date":"2022-06-14","close":9309.249},{"date":"2022-06-15","close":9211.4121},{"date":"2022-06-16","close":9260.332},{"date":"2022-06-17","close":8913.0068},{"date":"2022-06-20","close":8893.4395},{"date":"2022-06-21","close":9074.4385},{"date":"2022-06-22","close":8961.9248},{"date":"2022-06-23","close":9005.9521},{"date":"2022-06-24","close":9089.1152},{"date":"2022-06-27","close":9304.3574},{"date":"2022-06-28","close":9333.708},{"date":"2022-06-29","close":9049.9785},{"date":"2022-06-30","close":8795.6006},{"date":"2022-07-01","close":8673.3057},{"date":"2022-07-04","close":8511.875},{"date":"2022-07-05","close":8609.7119},{"date":"2022-07-06","close":8551.0098},{"date":"2022-07-07","close":8668.4131},{"date":"2022-07-08","close":8942.3584},{"date":"2022-07-11","close":8932.5742},{"date":"2022-07-12","close":8829.8457},{"date":"2022-07-13","close":8888.5498},{"date":"2022-07-14","close":8917.8994},{"date":"2022-07-15","close":9294.5742},{"date":"2022-07-18","close":9519.6016},{"date":"2022-07-19","close":9367.9541},{"date":"2022-07-20","close":9764.1943},{"date":"2022-07-21","close":9920.7344},{"date":"2022-07-22","close":10018.5723},{"date":"2022-07-25","close":9876.708},{"date":"2022-07-26","close":9808.2197},{"date":"2022-07-27","close":9822.8984},{"date":"2022-07-28","close":10008.7891},{"date":"2022-07-29","close":10165.3271},{"date":"2022-08-01","close":10199.5713},{"date":"2022-08-02","close":10238.7051},{"date":"2022-08-03","close":10277.8408},{"date":"2022-08-04","close":10546.8955},{"date":"2022-08-05","close":10610.4912},{"date":"2022-08-08","close":10625.1641},{"date":"2022-08-09","close":10439.2734},{"date":"2022-08-10","close":10028.3555},{"date":"2022-08-11","close":10405.0322},{"date":"2022-08-12","close":10370.7861},{"date":"2022-08-16","close":10693.6514},{"date":"2022-08-17","close":10664.3018},{"date":"2022-08-18","close":10488.1943},{"date":"2022-08-19","close":10600.7051},{"date":"2022-08-22","close":10400.1377},{"date":"2022-08-23","close":10150.6543},{"date":"2022-08-24","close":10219.1387},{"date":"2022-08-25","close":10243.5967},{"date":"2022-08-26","close":10365.8955},{"date":"2022-08-29","close":9959.8701},{"date":"2022-08-30","close":9920.7344},{"date":"2022-08-31","close":9769.085},{"date":"2022-09-01","close":9509.8145},{"date":"2022-09-02","close":9509.8145},{"date":"2022-09-05","close":9514.708},{"date":"2022-09-06","close":9602.7627},{"date":"2022-09-07","close":9485.3574},{"date":"2022-09-08","close":9676.1416},{"date":"2022-09-13","close":9979.4385},{"date":"2022-09-14","close":9539.1699},{"date":"2022-09-15","close":9588.0869},{"date":"2022-09-16","close":9333.708},{"date":"2022-09-19","close":9387.5205},{"date":"2022-09-20","close":9514.708},{"date":"2022-09-21","close":9441.3301},{"date":"2022-09-22","close":9377.7334},{"date":"2022-09-23","close":9196.7363},{"date":"2022-09-26","close":9138.0332},{"date":"2022-09-27","close":9108.6826},{"date":"2022-09-28","close":9142.9258},{"date":"2022-09-29","close":9211.4121},{"date":"2022-09-30","close":9020.6299},{"date":"2022-10-04","close":9240.7637},{"date":"2022-10-05","close":9392.4121},{"date":"2022-10-06","close":9475.5752},{"date":"2022-10-07","close":9358.167},{"date":"2022-10-11","close":8736.9014},{"date":"2022-10-12","close":8580.3604},{"date":"2022-10-13","close":8433.6025},{"date":"2022-10-14","close":8727.1152},{"date":"2022-10-17","close":8448.2773},{"date":"2022-10-18","close":8590.1445},{"date":"2022-10-19","close":8536.334},{"date":"2022-10-20","close":8511.875},{"date":"2022-10-21","close":8619.4941},{"date":"2022-10-24","close":8957.0352},{"date":"2022-10-25","close":8942.3584},{"date":"2022-10-26","close":8864.0908},{"date":"2022-10-27","close":8991.2773},{"date":"2022-10-28","close":8776.0342},{"date":"2022-10-31","close":9089.1152},{"date":"2022-11-01","close":8986.3848},{"date":"2022-11-02","close":9020.6299},{"date":"2022-11-03","close":8805.3867},{"date":"2022-11-04","close":8771.1406},{"date":"2022-11-07","close":8986.3848},{"date":"2022-11-08","close":9045.0898},{"date":"2022-11-09","close":9074.4385},{"date":"2022-11-10","close":8942.3584},{"date":"2022-11-11","close":9475.5752},{"date":"2022-11-14","close":9607.6543},{"date":"2022-11-15","close":9729.9512},{"date":"2022-11-16","close":9910.9502},{"date":"2022-11-17","close":9783.7627},{"date":"2022-11-18","close":9783.7627},{"date":"2022-11-21","close":9818.0049},{"date":"2022-11-22","close":9720.1689},{"date":"2022-11-23","close":9954.9805},{"date":"2022-11-24","close":9925.627},{"date":"2022-11-25","close":9881.5986},{"date":"2022-11-28","close":9773.9785},{"date":"2022-11-29","close":9612.5449},{"date":"2022-11-30","close":9534.2744},{"date":"2022-12-01","close":9866.9229},{"date":"2022-12-02","close":9764.1943},{"date":"2022-12-05","close":9671.25},{"date":"2022-12-06","close":9666.3555},{"date":"2022-12-07","close":9490.248},{"date":"2022-12-08","close":9436.4385},{"date":"2022-12-09","close":9627.2207},{"date":"2022-12-12","close":9578.3027},{"date":"2022-12-13","close":9695.71},{"date":"2022-12-14","close":9871.8164},{"date":"2022-12-15","close":9720.1689},{"date":"2022-12-16","close":9397.3027},{"date":"2022-12-19","close":9309.249},{"date":"2022-12-20","close":9020.6299},{"date":"2022-12-21","close":9001.0596},{"date":"2022-12-22","close":9084.2236},{"date":"2022-12-23","close":8780.9258},{"date":"2022-12-26","close":8805.3867},{"date":"2022-12-27","close":8785.8193},{"date":"2022-12-28","close":8565.6836},{"date":"2022-12-29","close":8458.0635},{"date":"2023-01-02","close":8727.1152},{"date":"2023-01-03","close":8692.873},{"date":"2023-01-04","close":8692.873},{"date":"2023-01-05","close":8859.1963},{"date":"2023-01-06","close":8717.332},{"date":"2023-01-09","close":8947.249},{"date":"2023-01-10","close":9025.5195},{"date":"2023-01-11","close":9186.9521},{"date":"2023-01-12","close":9275.0039},{"date":"2023-01-13","close":9392.4121},{"date":"2023-01-16","close":9416.8721},{"date":"2023-01-17","close":9358.167},{"date":"2023-01-18","close":9509.8145},{"date":"2023-01-19","close":9402.1943},{"date":"2023-01-20","close":9245.6582},{"date":"2023-01-25","close":9734.8428},{"date":"2023-01-26","close":9847.3574},{"date":"2023-01-27","close":9871.8164},{"date":"2023-01-30","close":9822.8984},{"date":"2023-01-31","close":9676.1416},{"date":"2023-02-01","close":9788.6533},{"date":"2023-02-02","close":10194.6807},{"date":"2023-02-03","close":10331.6533},{"date":"2023-02-06","close":10380.5713},{"date":"2023-02-07","close":10375.6797},{"date":"2023-02-08","close":10683.8691},{"date":"2023-02-09","close":10561.5723},{"date":"2023-02-10","close":10532.2197},{"date":"2023-02-13","close":10449.0576},{"date":"2023-02-14","close":10542.002},{"date":"2023-02-15","close":10796.3809},{"date":"2023-02-16","close":10904.0039},{"date":"2023-02-17","close":10674.083},{"date":"2023-02-20","close":10595.8145},{"date":"2023-02-21","close":10561.5723},{"date":"2023-02-22","close":10395.2461},{"date":"2023-02-23","close":10419.7051},{"date":"2023-02-24","close":10630.0557},{"date":"2023-02-27","close":10634.9502},{"date":"2023-02-28","close":10678.9756},{"date":"2023-03-02","close":10522.4336},{"date":"2023-03-03","close":10561.5723},{"date":"2023-03-06","close":10693.6514},{"date":"2023-03-07","close":10630.0557},{"date":"2023-03-08","close":10674.083},{"date":"2023-03-09","close":10943.1387},{"date":"2023-03-10","close":10737.6777},{"date":"2023-03-13","close":10615.3809},{"date":"2023-03-14","close":10483.2998},{"date":"2023-03-15","close":10742.5703},{"date":"2023-03-16","close":10742.5703},{"date":"2023-03-17","close":10996.9482},{"date":"2023-03-20","close":11075.2168},{"date":"2023-03-21","close":11138.8145},{"date":"2023-03-22","close":11187.7314},{"date":"2023-03-23","close":10982.2734},{"date":"2023-03-24","close":11285.5684},{"date":"2023-03-27","close":11251.3242},{"date":"2023-03-28","close":11045.8682},{"date":"2023-03-29","close":11050.7578},{"date":"2023-03-30","close":11300.2461},{"date":"2023-03-31","close":11456.7842},{"date":"2023-04-03","close":11569.2979},{"date":"2023-04-04","close":11574.1914},{"date":"2023-04-05","close":11437.2168},{"date":"2023-04-06","close":11221.9775},{"date":"2023-04-07","close":11251.3242},{"date":"2023-04-10","close":11187.7314},{"date":"2023-04-11","close":11456.7842},{"date":"2023-04-12","close":11363.8398},{"date":"2023-04-13","close":11109.46},{"date":"2023-04-14","close":11070.3271},{"date":"2023-04-17","close":11163.2725},{"date":"2023-04-18","close":11168.166},{"date":"2023-04-19","close":11236.6504},{"date":"2023-04-20","close":11114.3545},{"date":"2023-04-21","close":11266.001},{"date":"2023-04-24","close":11129.0293},{"date":"2023-04-25","close":11055.6504},{"date":"2023-04-26","close":10913.7861},{"date":"2023-04-27","close":10962.8369},{"date":"2023-04-28","close":10957.9326},{"date":"2023-05-02","close":11262.0459},{"date":"2023-05-03","close":11114.8936},{"date":"2023-05-04","close":10953.0273},{"date":"2023-05-08","close":11060.9385},{"date":"2023-05-09","close":11134.5127},{"date":"2023-05-10","close":11026.6035},{"date":"2023-05-11","close":11105.084},{"date":"2023-05-12","close":11065.8418},{"date":"2023-05-15","close":11075.6562},{"date":"2023-05-16","close":11335.6221},{"date":"2023-05-17","close":11360.1465},{"date":"2023-05-18","close":11579.0},{"date":"2023-05-19","close":11987.9971},{"date":"2023-05-22","close":11811.415},{"date":"2023-05-23","close":11781.9854},{"date":"2023-05-24","close":11584.0},{"date":"2023-05-25","close":11997.8076},{"date":"2023-05-26","close":12503.0303},{"date":"2023-05-30","close":13194.6445},{"date":"2023-05-31","close":13170.1211},{"date":"2023-06-01","close":12836.5732},{"date":"2023-06-02","close":12934.6748},{"date":"2023-06-05","close":12812.0498},{"date":"2023-06-07","close":12743.3789},{"date":"2023-06-08","close":12655.0869},{"date":"2023-06-09","close":12743.3789},{"date":"2023-06-12","close":12802.2402},{"date":"2023-06-13","close":13101.4492},{"date":"2023-06-14","close":13160.3105},{"date":"2023-06-15","close":13420.2783},{"date":"2023-06-16","close":13273.127},{"date":"2023-06-19","close":13253.5078},{"date":"2023-06-20","close":13194.6445},{"date":"2023-06-21","close":13233.8838},{"date":"2023-06-22","close":12973.917},{"date":"2023-06-23","close":13037.6826},{"date":"2023-06-26","close":12983.7266},{"date":"2023-06-27","close":12890.5293},{"date":"2023-06-28","close":13233.8838},{"date":"2023-06-29","close":13351.6055},{"date":"2023-06-30","close":13336.8936},{"date":"2023-07-03","close":13410.0},{"date":"2023-07-04","close":13419.0},{"date":"2023-07-05","close":13381.0},{"date":"2023-07-06","close":13262.0},{"date":"2023-07-07","close":13081.8291},{"date":"2023-07-10","close":13013.1592},{"date":"2023-07-11","close":13155.0},{"date":"2023-07-12","close":13106.0},{"date":"2023-07-13","close":13307.0},{"date":"2023-07-14","close":13582.1455},{"date":"2023-07-17","close":13420.2783},{"date":"2023-07-18","close":13541.0},{"date":"2023-07-19","close":13680.2451},{"date":"2023-07-20","close":13542.9023},{"date":"2023-07-21","close":13224.0762},{"date":"2023-07-24","close":13317.2715},{"date":"2023-07-25","close":13262.0},{"date":"2023-07-26","close":13405.5625},{"date":"2023-07-27","close":13406.0},{"date":"2023-07-28","close":13626.292},{"date":"2023-07-31","close":13749.0},{"date":"2023-08-01","close":13891.0},{"date":"2023-08-02","close":13872.0},{"date":"2023-08-03","close":13479.1406},{"date":"2023-08-04","close":13675.3428},{"date":"2023-08-07","close":13631.1973},{"date":"2023-08-08","close":13729.2979},{"date":"2023-08-09","close":13626.292},{"date":"2023-08-10","close":13385.9424},{"date":"2023-08-11","close":13366.3223},{"date":"2023-08-14","close":13067.1143},{"date":"2023-08-16","close":13361.418},{"date":"2023-08-17","close":13224.0762},{"date":"2023-08-18","close":13106.3535},{"date":"2023-08-21","close":13224.0762},{"date":"2023-08-22","close":13611.5762},{"date":"2023-08-23","close":13547.8096},{"date":"2023-08-24","close":13959.835},{"date":"2023-08-25","close":13327.082},{"date":"2023-08-28","close":13376.1328},{"date":"2023-08-29","close":13410.4688},{"date":"2023-08-30","close":13734.2031},{"date":"2023-08-31","close":13744.0137},{"date":"2023-09-01","close":13758.7285},{"date":"2023-09-04","close":13856.8291},{"date":"2023-09-05","close":13930.4062},{"date":"2023-09-06","close":13954.9307},{"date":"2023-09-07","close":13851.9238},{"date":"2023-09-08","close":13645.9111},{"date":"2023-09-11","close":13547.8096},{"date":"2023-09-12","close":13479.1406},{"date":"2023-09-13","close":13341.7969},{"date":"2023-09-14","close":13513.4756},{"date":"2023-09-15","close":13582.1455},{"date":"2023-09-18","close":13145.5928},{"date":"2023-09-19","close":13150.5},{"date":"2023-09-20","close":13091.6396},{"date":"2023-09-21","close":12924.8662},{"date":"2023-09-22","close":12753.1895},{"date":"2023-09-25","close":12812.0498},{"date":"2023-09-26","close":12890.5293},{"date":"2023-09-27","close":12821.8604},{"date":"2023-10-04","close":13027.873},{"date":"2023-10-05","close":13219.1699},{"date":"2023-10-06","close":13209.3613},{"date":"2023-10-10","close":13469.3281},{"date":"2023-10-11","close":13542.9023},{"date":"2023-10-12","close":13729.2979},{"date":"2023-10-13","close":13788.1592},{"date":"2023-10-16","close":13538.0},{"date":"2023-10-17","close":13645.9111},{"date":"2023-10-18","close":13425.1816},{"date":"2023-10-19","close":13214.2646},{"date":"2023-10-20","close":13047.4932},{"date":"2023-10-23","close":12969.0127},{"date":"2023-10-24","close":12983.7266},{"date":"2023-10-25","close":13067.1143},{"date":"2023-10-26","close":12542.2705},{"date":"2023-10-27","close":12689.4219},{"date":"2023-10-30","close":12684.5059},{"date":"2023-10-31","close":12482.9287},{"date":"2023-11-01","close":12694.3389},{"date":"2023-11-02","close":12994.2422},{"date":"2023-11-03","close":13038.4912},{"date":"2023-11-06","close":13063.0752},{"date":"2023-11-07","close":13195.8193},{"date":"2023-11-08","close":13303.9824},{"date":"2023-11-09","close":13318.7324},{"date":"2023-11-10","close":13367.8965},{"date":"2023-11-13","close":13923.458},{"date":"2023-11-14","close":14021.7871},{"date":"2023-11-15","close":14154.5322},{"date":"2023-11-16","close":14051.2871},{"date":"2023-11-17","close":13982.4561},{"date":"2023-11-20","close":14075.8682},{"date":"2023-11-21","close":14306.9424},{"date":"2023-11-22","close":14179.1143},{"date":"2023-11-23","close":14188.9463},{"date":"2023-11-24","close":14228.2793},{"date":"2023-11-27","close":14139.7822},{"date":"2023-11-28","close":14061.1172},{"date":"2023-11-29","close":13962.79},{"date":"2023-11-30","close":14134.8662},{"date":"2023-12-01","close":14095.5352},{"date":"2023-12-04","close":14085.6992},{"date":"2023-12-05","close":13943.123},{"date":"2023-12-06","close":14100.4512},{"date":"2023-12-07","close":14051.2871},{"date":"2023-12-08","close":14174.1982},{"date":"2023-12-11","close":14380.6904},{"date":"2023-12-12","close":14724.8418},{"date":"2023-12-13","close":14921.502},{"date":"2023-12-14","close":14936.251},{"date":"2023-12-15","close":15123.0771},{"date":"2023-12-18","close":15226.3242},{"date":"2023-12-19","close":15339.4014},{"date":"2023-12-20","close":15319.7373},{"date":"2023-12-21","close":15019.832},{"date":"2023-12-22","close":15236.1562},{"date":"2023-12-26","close":15245.9902},{"date":"2023-12-27","close":15413.1494},{"date":"2023-12-28","close":15418.0664},{"date":"2024-01-02","close":15408.2334},{"date":"2024-01-03","close":14946.0859},{"date":"2024-01-04","close":14769.0918},{"date":"2024-01-05","close":14700.2588},{"date":"2024-01-08","close":14808.4238},{"date":"2024-01-09","close":15324.6533},{"date":"2024-01-10","close":15418.0664},{"date":"2024-01-11","close":15403.3154},{"date":"2024-01-12","close":15432.8154},{"date":"2024-01-15","close":15516.3955},{"date":"2024-01-16","close":15521.3125},{"date":"2024-01-17","close":15870.3818},{"date":"2024-01-18","close":15877.0},{"date":"2024-01-19","close":16430.8594},{"date":"2024-01-22","close":17129.002},{"date":"2024-01-23","close":17025.7539},{"date":"2024-01-24","close":17202.748},{"date":"2024-01-25","close":17502.6523},{"date":"2024-01-26","close":17178.1621},{"date":"2024-01-29","close":17089.666},{"date":"2024-01-30","close":17202.9766},{"date":"2024-01-31","close":16828.5684},{"date":"2024-02-01","close":16828.5684},{"date":"2024-02-02","close":16981.2891},{"date":"2024-02-05","close":17222.6797},{"date":"2024-02-06","close":17602.0078},{"date":"2024-02-07","close":17306.4297},{"date":"2024-02-08","close":17774.4395},{"date":"2024-02-13","close":18267.0781},{"date":"2024-02-14","close":18070.0215},{"date":"2024-02-15","close":18439.498},{"date":"2024-02-16","close":18454.2793},{"date":"2024-02-19","close":18321.2656},{"date":"2024-02-20","close":18267.0781},{"date":"2024-02-21","close":17858.1875},{"date":"2024-02-22","close":18459.209},{"date":"2024-02-23","close":19060.2285},{"date":"2024-02-26","close":18784.3496},{"date":"2024-02-27","close":18907.5098},{"date":"2024-02-28","close":18917.3574},{"date":"2024-02-29","close":18695.6738},{"date":"2024-03-04","close":19912.4922},{"date":"2024-03-05","close":20099.6953},{"date":"2024-03-06","close":19986.3867},{"date":"2024-03-07","close":20410.0586},{"date":"2024-03-08","close":21104.6816},{"date":"2024-03-11","close":19922.3438},{"date":"2024-03-12","close":19976.5332},{"date":"2024-03-13","close":20474.1035},{"date":"2024-03-14","close":20060.2852},{"date":"2024-03-15","close":19631.6895},{"date":"2024-03-18","close":20060.2852},{"date":"2024-03-19","close":19685.8789},{"date":"2024-03-20","close":19735.1426},{"date":"2024-03-21","close":20291.8262},{"date":"2024-03-22","close":20523.3691},{"date":"2024-03-25","close":20636.6699},{"date":"2024-03-26","close":20651.4531},{"date":"2024-03-27","close":20661.3027},{"date":"2024-03-28","close":20459.3223},{"date":"2024-03-29","close":20513.5117},{"date":"2024-04-01","close":20754.9043},{"date":"2024-04-02","close":20814.0195},{"date":"2024-04-03","close":20424.8398},{"date":"2024-04-04","close":20715.4922},{"date":"2024-04-05","close":20168.6641},{"date":"2024-04-08","close":20365.7227},{"date":"2024-04-09","close":20577.5527},{"date":"2024-04-11","close":20513.5117},{"date":"2024-04-12","close":21163.7988},{"date":"2024-04-15","close":20789.3906},{"date":"2024-04-16","close":20479.0273},{"date":"2024-04-17","close":20410.0586},{"date":"2024-04-18","close":20079.9883},{"date":"2024-04-19","close":19237.5762},{"date":"2024-04-22","close":18813.9062},{"date":"2024-04-23","close":18897.6543},{"date":"2024-04-24","close":19651.3926},{"date":"2024-04-25","close":19262.207},{"date":"2024-04-26","close":19927.2695},{"date":"2024-04-29","close":20405.9609},{"date":"2024-04-30","close":20410.8945},{"date":"2024-05-02","close":19641.0488},{"date":"2024-05-03","close":19631.1738},{"date":"2024-05-07","close":20420.7656},{"date":"2024-05-08","close":20391.1543},{"date":"2024-05-09","close":20435.5703},{"date":"2024-05-10","close":20391.1543},{"date":"2024-05-13","close":20726.7324},{"date":"2024-05-14","close":20672.4453},{"date":"2024-05-16","close":21269.5742},{"date":"2024-05-17","close":21264.6426},{"date":"2024-05-20","close":21200.4883},{"date":"2024-05-21","close":21649.5664},{"date":"2024-05-22","close":21723.5898},{"date":"2024-05-23","close":22300.9746},{"date":"2024-05-24","close":22118.3848},{"date":"2024-05-27","close":22537.8535},{"date":"2024-05-28","close":22572.4004},{"date":"2024-05-29","close":22917.8418},{"date":"2024-05-30","close":22641.4902},{"date":"2024-05-31","close":22626.6836},{"date":"2024-06-03","close":22621.7461},{"date":"2024-06-04","close":22661.2266},{"date":"2024-06-05","close":22641.4902},{"date":"2024-06-07","close":23366.9219},{"date":"2024-06-10","close":23465.6211},{"date":"2024-06-11","close":23880.1562},{"date":"2024-06-12","close":23983.7871},{"date":"2024-06-13","close":24822.7305},{"date":"2024-06-14","close":25000.3848},{"date":"2024-06-17","close":25128.6934},{"date":"2024-06-18","close":25577.7734},{"date":"2024-06-19","close":26150.2266},{"date":"2024-06-20","close":26406.8418},{"date":"2024-06-21","close":25414.918},{"date":"2024-06-24","close":24921.4277},{"date":"2024-06-25","close":24072.6191},{"date":"2024-06-26","close":24877.0156},{"date":"2024-06-27","close":24398.3223},{"date":"2024-06-28","close":24265.082},{"date":"2024-07-01","close":24462.4766},{"date":"2024-07-02","close":24413.1289},{"date":"2024-07-03","close":24763.5098},{"date":"2024-07-04","close":25168.1758},{"date":"2024-07-05","close":25227.3945},{"date":"2024-07-08","close":25182.9766},{"date":"2024-07-09","close":25696.209},{"date":"2024-07-10","close":25775.1719},{"date":"2024-07-11","close":26169.9629},{"date":"2024-07-12","close":25212.5898},{"date":"2024-07-15","close":25799.8457},{"date":"2024-07-16","close":25755.4297},{"date":"2024-07-17","close":25247.1348},{"date":"2024-07-18","close":24373.6484},{"date":"2024-07-19","close":24082.4883},{"date":"2024-07-22","close":23361.9883},{"date":"2024-07-23","close":23993.6582},{"date":"2024-07-24","close":23539.6426},{"date":"2024-07-25","close":22611.875},{"date":"2024-07-26","close":22478.6348},{"date":"2024-07-29","close":22784.5977},{"date":"2024-07-30","close":22305.1855},{"date":"2024-07-31","close":22221.1641},{"date":"2024-08-01","close":23100.916},{"date":"2024-08-02","close":20857.0527},{"date":"2024-08-05","close":17931.1328},{"date":"2024-08-06","close":20254.0762},{"date":"2024-08-07","close":20486.3711},{"date":"2024-08-08","close":19838.9102},{"date":"2024-08-09","close":20857.0527},{"date":"2024-08-12","close":20955.9023},{"date":"2024-08-13","close":21138.7734},{"date":"2024-08-14","close":21919.6758},{"date":"2024-08-16","close":22898.2773},{"date":"2024-08-19","close":22211.2793},{"date":"2024-08-20","close":22735.1738},{"date":"2024-08-21","close":22468.2852},{"date":"2024-08-22","close":22651.1562},{"date":"2024-08-23","close":22250.8223},{"date":"2024-08-26","close":22300.2422},{"date":"2024-08-27","close":21840.0},{"date":"2024-08-28","close":22201.3945},{"date":"2024-08-29","close":21291.9844},{"date":"2024-08-30","close":21712.0938},{"date":"2024-09-02","close":21954.2715},{"date":"2024-09-03","close":21919.6758},{"date":"2024-09-04","close":20273.8457},{"date":"2024-09-05","close":20244.1914},{"date":"2024-09-06","close":19893.2793},{"date":"2024-09-09","close":19705.4707},{"date":"2024-09-10","close":19843.8535},{"date":"2024-09-11","close":19992.127},{"date":"2024-09-12","close":21222.7969},{"date":"2024-09-13","close":21015.2109},{"date":"2024-09-19","close":21242.5625},{"date":"2024-09-20","close":21628.0723},{"date":"2024-09-23","close":21578.6504},{"date":"2024-09-24","close":21618.1875},{"date":"2024-09-25","close":21731.8633},{"date":"2024-09-26","close":22725.291},{"date":"2024-09-27","close":22423.8027},{"date":"2024-09-30","close":21702.2109},{"date":"2024-10-02","close":21163.4824},{"date":"2024-10-04","close":22018.5234},{"date":"2024-10-07","close":22497.9434},{"date":"2024-10-08","close":22557.25},{"date":"2024-10-10","close":23254.1309},{"date":"2024-10-11","close":23204.707},{"date":"2024-10-14","close":23486.4277},{"date":"2024-10-15","close":24035.0352},{"date":"2024-10-16","close":22952.6426},{"date":"2024-10-17","close":23318.3828},{"date":"2024-10-18","close":23278.8438},{"date":"2024-10-21","close":23313.4414},{"date":"2024-10-22","close":23407.3457},{"date":"2024-10-23","close":23427.1191},{"date":"2024-10-24","close":23456.7715},{"date":"2024-10-25","close":23516.082},{"date":"2024-10-28","close":23916.416},{"date":"2024-10-29","close":23624.8145},{"date":"2024-10-30","close":23800.0},{"date":"2024-10-31","close":23195.168},{"date":"2024-11-01","close":22764.5215},{"date":"2024-11-04","close":22917.9688},{"date":"2024-11-05","close":22815.0},{"date":"2024-11-06","close":23690.1504},{"date":"2024-11-07","close":24130.6934},{"date":"2024-11-08","close":24561.3301},{"date":"2024-11-11","close":24462.3379},{"date":"2024-11-12","close":23942.5957},{"date":"2024-11-13","close":23789.1523},{"date":"2024-11-14","close":23363.459},{"date":"2024-11-15","close":23264.4629},{"date":"2024-11-18","close":22942.7188},{"date":"2024-11-19","close":22843.7207},{"date":"2024-11-20","close":23007.0684},{"date":"2024-11-21","close":22759.5742},{"date":"2024-11-22","close":23269.4141},{"date":"2024-11-25","close":23309.0117},{"date":"2024-11-26","close":23111.0156},{"date":"2024-11-27","close":22754.623},{"date":"2024-11-28","close":22507.127},{"date":"2024-11-29","close":22635.8242},{"date":"2024-12-02","close":22848.6719},{"date":"2024-12-03","close":23531.7559},{"date":"2024-12-04","close":23833.6992},{"date":"2024-12-05","close":24110.8926},{"date":"2024-12-06","close":23848.5488},{"date":"2024-12-09","close":24115.8398},{"date":"2024-12-10","close":23700.0527},{"date":"2024-12-11","close":23274.3613},{"date":"2024-12-12","close":23764.4004},{"date":"2024-12-13","close":23843.5977},{"date":"2024-12-16","close":24199.9922},{"date":"2024-12-17","close":24591.0332},{"date":"2024-12-18","close":24328.6895},{"date":"2024-12-19","close":23655.502},{"date":"2024-12-20","close":23313.959},{"date":"2024-12-23","close":24135.6426},{"date":"2024-12-24","close":24680.1289},{"date":"2024-12-26","close":25036.5195},{"date":"2024-12-27","close":24957.3223},{"date":"2024-12-30","close":24774.1758},{"date":"2025-01-02","close":24402.9355},{"date":"2025-01-03","close":24526.6836},{"date":"2025-01-06","close":25343.4121},{"date":"2025-01-07","close":25620.6055},{"date":"2025-01-08","close":25254.3145},{"date":"2025-01-09","close":25061.2695},{"date":"2025-01-10","close":25031.5723},{"date":"2025-01-13","close":24487.084},{"date":"2025-01-14","close":24581.1309},{"date":"2025-01-15","close":24452.4355},{"date":"2025-01-16","close":25031.5723},{"date":"2025-01-17","close":25120.6719},{"date":"2025-01-20","close":25422.6113},{"date":"2025-01-21","close":25363.2148},{"date":"2025-01-22","close":25828.5},{"date":"2025-01-23","close":26006.6992},{"date":"2025-01-24","close":25959.123},{"date":"2025-01-31","close":24442.6094},{"date":"2025-02-03","close":23421.6914},{"date":"2025-02-04","close":23748.7793},{"date":"2025-02-05","close":23724.0},{"date":"2025-02-06","close":24393.0508},{"date":"2025-02-07","close":24452.5215},{"date":"2025-02-10","close":24353.4023},{"date":"2025-02-11","close":24630.9336},{"date":"2025-02-12","close":24715.1855},{"date":"2025-02-13","close":24576.4219},{"date":"2025-02-14","close":24735.0078},{"date":"2025-02-17","close":24878.7305},{"date":"2025-02-18","close":24933.2461},{"date":"2025-02-19","close":25161.2188},{"date":"2025-02-20","close":25086.8809},{"date":"2025-02-21","close":25166.1738},{"date":"2025-02-24","close":24482.2578},{"date":"2025-02-25","close":23758.6934},{"date":"2025-02-26","close":23505.9395},{"date":"2025-02-27","close":24041.1797},{"date":"2025-02-28","close":22921.1406},{"date":"2025-03-04","close":22395.8125},{"date":"2025-03-05","close":22618.8301},{"date":"2025-03-06","close":22405.7266},{"date":"2025-03-07","close":21885.3516},{"date":"2025-03-10","close":22113.3281},{"date":"2025-03-11","close":21325.334},{"date":"2025-03-12","close":21350.1133},{"date":"2025-03-13","close":21617.7344},{"date":"2025-03-14","close":22029.0742},{"date":"2025-03-17","close":22217.4004},{"date":"2025-03-18","close":22544.4941},{"date":"2025-03-19","close":22415.6387},{"date":"2025-03-20","close":22817.0684},{"date":"2025-03-21","close":22643.6094},{"date":"2025-03-24","close":22708.0371},{"date":"2025-03-25","close":23094.5996},{"date":"2025-03-26","close":22906.2734},{"date":"2025-03-27","close":22192.623},{"date":"2025-03-28","close":21761.457},{"date":"2025-03-31","close":20889.2109},{"date":"2025-04-01","close":21132.0547},{"date":"2025-04-02","close":21211.3496},{"date":"2025-04-03","close":20626.5508},{"date":"2025-04-04","close":19184.377},{"date":"2025-04-07","close":16711.3691},{"date":"2025-04-08","close":18708.6074},{"date":"2025-04-09","close":17970.1758},{"date":"2025-04-10","close":20690.9766},{"date":"2025-04-11","close":19784.043},{"date":"2025-04-14","close":20002.1035},{"date":"2025-04-15","close":19556.0723},{"date":"2025-04-16","close":18862.2422},{"date":"2025-04-17","close":19100.123},{"date":"2025-04-18","close":18822.5938},{"date":"2025-04-21","close":18450.8984},{"date":"2025-04-22","close":18267.5312},{"date":"2025-04-23","close":19114.9922},{"date":"2025-04-24","close":19437.1289},{"date":"2025-04-25","close":20547.2559},{"date":"2025-04-28","close":20651.3281},{"date":"2025-04-29","close":20632.4551},{"date":"2025-04-30","close":20264.9062},{"date":"2025-05-02","close":20359.2754},{"date":"2025-05-07","close":20612.5879},{"date":"2025-05-08","close":21114.2441},{"date":"2025-05-09","close":21278.1504},{"date":"2025-05-12","close":21908.9453},{"date":"2025-05-13","close":22753.3164},{"date":"2025-05-14","close":23836.0996},{"date":"2025-05-15","close":23458.6133},{"date":"2025-05-16","close":23309.6094},{"date":"2025-05-19","close":22917.2227},{"date":"2025-05-20","close":23140.7324},{"date":"2025-05-21","close":23036.4297},{"date":"2025-05-22","close":22698.6797},{"date":"2025-05-23","close":22430.4688},{"date":"2025-05-26","close":22336.0957},{"date":"2025-05-27","close":22420.5332},{"date":"2025-05-28","close":22947.0254},{"date":"2025-05-29","close":23359.2773},{"date":"2025-05-30","close":22788.0859},{"date":"2025-06-02","close":22152.3223},{"date":"2025-06-04","close":23170.5352},{"date":"2025-06-05","close":23195.3711},{"date":"2025-06-09","close":23200.3359},{"date":"2025-06-10","close":23870.8672},{"date":"2025-06-11","close":24392.3887},{"date":"2025-06-12","close":24104.3105},{"date":"2025-06-13","close":23935.4355},{"date":"2025-06-16","close":23900.668},{"date":"2025-06-17","close":24298.0195},{"date":"2025-06-18","close":24412.2559},{"date":"2025-06-19","close":24447.0254},{"date":"2025-06-20","close":24387.4238},{"date":"2025-06-23","close":24307.9531},{"date":"2025-06-24","close":24615.9004},{"date":"2025-06-25","close":25127.4883},{"date":"2025-06-26","close":25475.1719},{"date":"2025-06-27","close":25663.9141},{"date":"2025-06-30","close":25738.418},{"date":"2025-07-01","close":25678.8145},{"date":"2025-07-02","close":25549.6758},{"date":"2025-07-03","close":26056.2969},{"date":"2025-07-04","close":26086.0977},{"date":"2025-07-07","close":26145.7012},{"date":"2025-07-08","close":26115.9004},{"date":"2025-07-09","close":26463.582},{"date":"2025-07-10","close":26508.2852},{"date":"2025-07-11","close":26756.6289},{"date":"2025-07-14","close":26860.9336},{"date":"2025-07-15","close":27203.6484},{"date":"2025-07-16","close":27332.7871},{"date":"2025-07-17","close":27620.8652},{"date":"2025-07-18","close":27690.4062},{"date":"2025-07-21","close":27556.2988},{"date":"2025-07-22","close":27327.8203},{"date":"2025-07-23","close":26701.9941},{"date":"2025-07-24","close":26836.0996},{"date":"2025-07-25","close":26990.0723},{"date":"2025-07-28","close":27178.8145},{"date":"2025-07-29","close":27710.2715},{"date":"2025-07-30","close":27653.5605},{"date":"2025-07-31","close":27981.8809},{"date":"2025-08-01","close":27270.5215},{"date":"2025-08-04","close":26887.4805},{"date":"2025-08-05","close":27514.2715},{"date":"2025-08-06","close":27056.6133},{"date":"2025-08-07","close":27171.0273},{"date":"2025-08-08","close":27499.3477},{"date":"2025-08-11","close":27658.5332},{"date":"2025-08-12","close":27598.8398},{"date":"2025-08-13","close":28190.8125},{"date":"2025-08-14","close":28205.7383},{"date":"2025-08-18","close":27832.6445},{"date":"2025-08-19","close":27986.8574},{"date":"2025-08-20","close":27389.9102},{"date":"2025-08-21","close":27514.2715},{"date":"2025-08-22","close":27081.4883},{"date":"2025-08-25","close":27733.1543},{"date":"2025-08-26","close":27837.6191},{"date":"2025-08-27","close":28180.8633},{"date":"2025-08-28","close":27857.5176},{"date":"2025-08-29","close":28106.2461},{"date":"2025-09-01","close":27399.8574},{"date":"2025-09-02","close":27340.1641},{"date":"2025-09-03","close":27021.791},{"date":"2025-09-04","close":27111.3359},{"date":"2025-09-05","close":27603.8184},{"date":"2025-09-08","close":27723.2051},{"date":"2025-09-09","close":27996.8047},{"date":"2025-09-10","close":28091.3242},{"date":"2025-09-11","close":28409.6953},{"date":"2025-09-12","close":28668.3711},{"date":"2025-09-15","close":28688.2715},{"date":"2025-09-16","close":28872.3281},{"date":"2025-09-17","close":28802.6836},{"date":"2025-09-18","close":29011.6152},{"date":"2025-09-19","close":29976.6797},{"date":"2025-09-22","close":29912.0098},{"date":"2025-09-23","close":30494.0332},{"date":"2025-09-24","close":30583.5762},{"date":"2025-09-25","close":30558.7051},{"date":"2025-09-26","close":30807.4297},{"date":"2025-09-29","close":30782.5586},{"date":"2025-09-30","close":30782.5586},{"date":"2025-10-01","close":30941.7441},{"date":"2025-10-02","close":31881.9355},{"date":"2025-10-10","close":33468.8203},{"date":"2025-10-13","close":32662.9434},{"date":"2025-10-14","close":32662.9434},{"date":"2025-10-15","close":32802.2305},{"date":"2025-10-16","close":33279.7852},{"date":"2025-10-17","close":32742.5352},{"date":"2025-10-20","close":33448.918},{"date":"2025-10-21","close":33687.6992},{"date":"2025-10-22","close":33518.5664},{"date":"2025-10-23","close":33180.293},{"date":"2025-10-24","close":34065.7656},{"date":"2025-10-27","close":34772.1484},{"date":"2025-10-28","close":35100.4727},{"date":"2025-10-29","close":35767.0664},{"date":"2025-10-30","close":35835.8008},{"date":"2025-10-31","close":35507.0742},{"date":"2025-11-03","close":35402.4805},{"date":"2025-11-04","close":35113.6016},{"date":"2025-11-05","close":34525.8867},{"date":"2025-11-06","close":35337.7266},{"date":"2025-11-07","close":34899.4336},{"date":"2025-11-10","close":35108.6211},{"date":"2025-11-11","close":35621.6289},{"date":"2025-11-12","close":35357.6562},{"date":"2025-11-13","close":35581.7852},{"date":"2025-11-14","close":33968.0508},{"date":"2025-11-17","close":34381.4453},{"date":"2025-11-18","close":33450.0664},{"date":"2025-11-19","close":33011.7695},{"date":"2025-11-20","close":34884.4922},{"date":"2025-11-21","close":32573.4688},{"date":"2025-11-24","close":32961.9609},{"date":"2025-11-25","close":33763.8438},{"date":"2025-11-26","close":34022.8398},{"date":"2025-11-27","close":34615.5352},{"date":"2025-11-28","close":34914.375},{"date":"2025-12-01","close":34750.0156},{"date":"2025-12-02","close":35128.5391},{"date":"2025-12-03","close":36030.043},{"date":"2025-12-04","close":36308.9609},{"date":"2025-12-05","close":36353.7852},{"date":"2025-12-08","close":36567.9531},{"date":"2025-12-09","close":36846.8711},{"date":"2025-12-10","close":36797.0625},{"date":"2025-12-11","close":36762.1953},{"date":"2025-12-12","close":37001.2695},{"date":"2025-12-15","close":35586.7617},{"date":"2025-12-16","close":34989.0859},{"date":"2025-12-17","close":35462.2461},{"date":"2025-12-18","close":34510.9453},{"date":"2025-12-19","close":35118.582},{"date":"2025-12-22","close":36164.5195},{"date":"2025-12-23","close":36234.25},{"date":"2025-12-24","close":35885.6016},{"date":"2025-12-26","close":35900.543},{"date":"2025-12-29","close":35591.7422},{"date":"2025-12-30","close":35711.2812},{"date":"2026-01-02","close":35865.6797},{"date":"2026-01-05","close":37145.7109},{"date":"2026-01-06","close":37499.3359},{"date":"2026-01-07","close":38077.0898},{"date":"2026-01-08","close":37603.9297},{"date":"2026-01-09","close":37658.7148},{"date":"2026-01-12","close":38435.6953},{"date":"2026-01-13","close":39187.7734},{"date":"2026-01-14","close":39387.0039},{"date":"2026-01-15","close":39506.5352},{"date":"2026-01-16","close":40218.7695},{"date":"2026-01-19","close":39805.375},{"date":"2026-01-20","close":39626.0703},{"date":"2026-01-21","close":39506.5352},{"date":"2026-01-22","close":40398.0742},{"date":"2026-01-23","close":40144.0586},{"date":"2026-01-26","close":39177.8164},{"date":"2026-01-27","close":39695.8047},{"date":"2026-01-28","close":40577.375},{"date":"2026-01-29","close":40791.8633},{"date":"2026-01-30","close":40273.1094},{"date":"2026-02-02","close":39031.0977},{"date":"2026-02-03","close":40522.5117},{"date":"2026-02-04","close":39215.6562},{"date":"2026-02-05","close":38617.0938},{"date":"2026-02-06","close":38337.7656},{"date":"2026-02-09","close":39908.9844},{"date":"2026-02-10","close":40397.8086},{"date":"2026-02-11","close":40143.4219},{"date":"2026-02-12","close":40906.5859},{"date":"2026-02-13","close":40123.4688},{"date":"2026-02-19","close":40697.0898},{"date":"2026-02-20","close":40497.5703},{"date":"2026-02-23","close":40203.2773},{"date":"2026-02-24","close":40766.9219},{"date":"2026-02-25","close":40901.5977},{"date":"2026-02-26","close":41320.5898},{"date":"2026-02-27","close":40198.2891},{"date":"2026-03-03","close":39664.5742},{"date":"2026-03-04","close":38627.0703},{"date":"2026-03-05","close":39764.332},{"date":"2026-03-06","close":40068.6016},{"date":"2026-03-09","close":37809.0391},{"date":"2026-03-10","close":39250.5703},{"date":"2026-03-11","close":39928.9375},{"date":"2026-03-12","close":40003.7578},{"date":"2026-03-13","close":39649.6094},{"date":"2026-03-16","close":39874.0703},{"date":"2026-03-17","close":39774.3125},{"date":"2026-03-18","close":40572.3906},{"date":"2026-03-19","close":40118.4844},{"date":"2026-03-20","close":40293.0625},{"date":"2026-03-23","close":39300.4531},{"date":"2026-03-24","close":39669.5625},{"date":"2026-03-25","close":40607.3047},{"date":"2026-03-26","close":40627.2578},{"date":"2026-03-27","close":39624.6719},{"date":"2026-03-30","close":38681.9375},{"date":"2026-03-31","close":38053.4492},{"date":"2026-04-01","close":39789.2734},{"date":"2026-04-02","close":39285.4883},{"date":"2026-04-03","close":40048.6523},{"date":"2026-04-06","close":40298.0508},{"date":"2026-04-07","close":40322.9883},{"date":"2026-04-08","close":41884.2344},{"date":"2026-04-09","close":42442.8867},{"date":"2026-04-10","close":43465.4297},{"date":"2026-04-13","close":43904.375},{"date":"2026-04-14","close":44951.8516},{"date":"2026-04-15","close":45261.1094},{"date":"2026-04-16","close":45959.4297},{"date":"2026-04-17","close":45939.4766},{"date":"2026-04-20","close":46328.543},{"date":"2026-04-21","close":46707.6289},{"date":"2026-04-22","close":47246.332},{"date":"2026-04-23","close":48433.4766},{"date":"2026-04-24","close":49765.2734},{"date":"2026-04-27","close":51725.5586},{"date":"2026-04-28","close":50503.4961},{"date":"2026-04-29","close":49936.1094},{"date":"2026-04-30","close":50185.8398},{"date":"2026-05-04","close":51314.6211},{"date":"2026-05-06","close":52798.0234},{"date":"2026-05-07","close":54241.4648},{"date":"2026-05-08","close":54760.9023},{"date":"2026-05-11","close":57078.4023},{"date":"2026-05-12","close":57682.75},{"date":"2026-05-13","close":57947.4648},{"date":"2026-05-14","close":58561.8008},{"date":"2026-05-15","close":57637.8008},{"date":"2026-05-18","close":56304.2383},{"date":"2026-05-19","close":55614.9805},{"date":"2026-05-20","close":56269.2773},{"date":"2026-05-21","close":58077.3242},{"date":"2026-05-22","close":59006.3203},{"date":"2026-05-26","close":60314.9102},{"date":"2026-05-27","close":61778.332},{"date":"2026-05-28","close":60324.8984},{"date":"2026-05-29","close":62003.0898},{"date":"2026-06-01","close":62008.082},{"date":"2026-06-02","close":62957.0586},{"date":"2026-06-04","close":65709.0859},{"date":"2026-06-05","close":64520.3711},{"date":"2026-06-08","close":60125.1133},{"date":"2026-06-09","close":62617.4258},{"date":"2026-06-10","close":60769.418},{"date":"2026-06-11","close":60334.8867},{"date":"2026-06-12","close":62902.1172},{"date":"2026-06-15","close":66143.6172},{"date":"2026-06-16","close":66513.2188},{"date":"2026-06-17","close":64805.0625},{"date":"2026-06-18","close":66398.3438},{"date":"2026-06-19","close":67946.6719},{"date":"2026-06-22","close":69405.1016},{"date":"2026-06-23","close":67442.2188},{"date":"2026-06-24","close":66458.2812},{"date":"2026-06-25","close":67996.6172},{"date":"2026-06-26","close":65189.6484},{"date":"2026-06-29","close":65239.5938},{"date":"2026-06-30","close":67167.5156},{"date":"2026-07-01","close":68970.5703},{"date":"2026-07-02","close":65199.6367},{"date":"2026-07-03","close":63076.9297},{"date":"2026-07-06","close":62647.3945},{"date":"2026-07-07","close":61603.5195},{"date":"2026-07-08","close":58856.4844},{"date":"2026-07-09","close":61618.5039},{"date":"2026-07-10","close":61898.1992},{"date":"2026-07-13","close":60734.457},{"date":"2026-07-14","close":60394.8242},{"date":"2026-07-15","close":62132.9492},{"date":"2026-07-16","close":59540.7461},{"date":"2026-07-20","close":55989.5781},{"date":"2026-07-21","close":57482.9648},{"date":"2026-07-22","close":57592.8477},{"date":"2026-07-23","close":58636.7227},{"date":"2026-07-24","close":57413.043},{"date":"2026-07-27","close":57433.0195},{"date":"2026-07-28","close":53062.7344},{"date":"2026-07-29","close":50965.0},{"date":"2026-07-30","close":49495.0},{"date":"2026-07-31","close":54045.0},{"date":"2026-08-03","close":53220.0},{"date":"2026-08-04","close":53830.0},{"date":"2026-08-05","close":56290.0},{"date":"2026-08-06","close":54970.0},{"date":"2026-08-07","close":55450.0},{"date":"2026-08-10","close":56695.0},{"date":"2026-08-11","close":55240.0},{"date":"2026-08-12","close":55595.0},{"date":"2026-08-13","close":56760.0},{"date":"2026-08-14","close":56650.0},{"date":"2026-08-18","close":56200.0},{"date":"2026-08-19","close":53645.0},{"date":"2026-08-20","close":53810.0},{"date":"2026-08-21","close":53330.0},{"date":"2026-08-24","close":51780.0},{"date":"2026-08-25","close":52310.0},{"date":"2026-08-26","close":52330.0},{"date":"2026-08-27","close":53225.0},{"date":"2026-08-28","close":52925.0},{"date":"2026-08-31","close":51895.0},{"date":"2026-09-01","close":51995.0},{"date":"2026-09-02","close":50425.0},{"date":"2026-09-03","close":50825.0},{"date":"2026-09-04","close":51265.0},{"date":"2026-09-07","close":52000.0},{"date":"2026-09-08","close":52330.0},{"date":"2026-09-09","close":52230.0},{"date":"2026-09-10","close":52105.0},{"date":"2026-09-11","close":51430.0},{"date":"2026-09-14","close":50700.0},{"date":"2026-09-15","close":50115.0},{"date":"2026-09-16","close":50865.0},{"date":"2026-09-17","close":51625.0},{"date":"2026-09-18","close":53100.0},{"date":"2026-09-21","close":54375.0},{"date":"2026-09-22","close":54660.0},{"date":"2026-09-23","close":56000.0},{"date":"2026-09-28","close":55175.0},{"date":"2026-09-29","close":55255.0},{"date":"2026-09-30","close":55685.0},{"date":"2026-10-01","close":57630.0},{"date":"2026-10-02","close":56900.0},{"date":"2026-10-06","close":58005.0},{"date":"2026-10-07","close":57615.0},{"date":"2026-10-08","close":56505.0},{"date":"2026-10-12","close":54735.0},{"date":"2026-10-13","close":53025.0},{"date":"2026-10-14","close":53115.0},{"date":"2026-10-15","close":50890.0},{"date":"2026-10-16","close":50475.0},{"date":"2026-10-19","close":50075.0},{"date":"2026-10-20","close":48925.0},{"date":"2026-10-21","close":50040.0},{"date":"2026-10-22","close":48635.0},{"date":"2026-10-23","close":47445.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8582.0,"foreign_net":21244.0,"institution_net":-29826.0},{"date":"2026-10-21","retail_net":-3467.0,"foreign_net":-128815.0,"institution_net":132282.0},{"date":"2026-10-20","retail_net":7668.0,"foreign_net":52120.0,"institution_net":-59788.0},{"date":"2026-10-19","retail_net":1899.0,"foreign_net":21945.0,"institution_net":-23844.0},{"date":"2026-10-16","retail_net":22273.0,"foreign_net":-3235.0,"institution_net":-19038.0},{"date":"2026-10-15","retail_net":-11804.0,"foreign_net":-11031.0,"institution_net":22835.0},{"date":"2026-10-14","retail_net":4354.0,"foreign_net":-27908.0,"institution_net":23554.0},{"date":"2026-10-13","retail_net":-5515.0,"foreign_net":29941.0,"institution_net":-24426.0},{"date":"2026-10-12","retail_net":8482.0,"foreign_net":3698.0,"institution_net":-12180.0},{"date":"2026-10-08","retail_net":35352.0,"foreign_net":-21625.0,"institution_net":-13727.0},{"date":"2026-10-07","retail_net":6613.0,"foreign_net":10905.0,"institution_net":-17518.0},{"date":"2026-10-06","retail_net":8864.0,"foreign_net":-19575.0,"institution_net":10711.0},{"date":"2026-10-02","retail_net":25620.0,"foreign_net":-37498.0,"institution_net":11878.0},{"date":"2026-10-01","retail_net":26262.0,"foreign_net":-6900.0,"institution_net":-19362.0},{"date":"2026-09-30","retail_net":6181.0,"foreign_net":16930.0,"institution_net":-23111.0},{"date":"2026-09-29","retail_net":17398.0,"foreign_net":-7106.0,"institution_net":-10292.0},{"date":"2026-09-28","retail_net":9665.0,"foreign_net":875.0,"institution_net":-10540.0},{"date":"2026-09-23","retail_net":1690.0,"foreign_net":-2628.0,"institution_net":938.0},{"date":"2026-09-22","retail_net":10466.0,"foreign_net":-4060.0,"institution_net":-6406.0},{"date":"2026-09-21","retail_net":-2919.0,"foreign_net":-19390.0,"institution_net":22309.0},{"date":"2026-09-18","retail_net":8897.0,"foreign_net":20215.0,"institution_net":-29112.0},{"date":"2026-09-17","retail_net":1541.0,"foreign_net":-8722.0,"institution_net":7181.0},{"date":"2026-09-16","retail_net":126.0,"foreign_net":-823.0,"institution_net":697.0},{"date":"2026-09-15","retail_net":-1712.0,"foreign_net":49560.0,"institution_net":-47848.0},{"date":"2026-09-14","retail_net":-6033.0,"foreign_net":-33871.0,"institution_net":39904.0},{"date":"2026-09-11","retail_net":4700.0,"foreign_net":20154.0,"institution_net":-24854.0},{"date":"2026-09-10","retail_net":-5131.0,"foreign_net":-53672.0,"institution_net":58803.0},{"date":"2026-09-09","retail_net":-6005.0,"foreign_net":50221.0,"institution_net":-44216.0},{"date":"2026-09-08","retail_net":11825.0,"foreign_net":-35695.0,"institution_net":23870.0},{"date":"2026-09-07","retail_net":-9896.0,"foreign_net":2815.0,"institution_net":7081.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":8582.0,"foreign_net":21244.0,"institution_net":-29826.0},"d3":{"retail_net":12783.0,"foreign_net":-55451.0,"institution_net":42668.0},"d7":{"retail_net":29505.0,"foreign_net":-75680.0,"institution_net":46175.0},"d14":{"retail_net":135183.0,"foreign_net":-116734.0,"institution_net":-18449.0},"d30":{"retail_net":175976.0,"foreign_net":-121931.0,"institution_net":-54045.0}},"analysis":"최근 5일 외국인 순매수 -3.67만, 기관 순매수 -214.00. 30일 누적: 외국인 -12.19만, 기관 -5.40만.","foreign_flow":-36741.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-214.0},"insider_trades":[],"price_analysis":{"current":47855.0,"low_30d":46590.0,"support":47751.0,"high_30d":58200.0,"change_1d":-1.6,"change_7d":-4.4,"change_30d":-8.6,"resistance":57039.0,"position_in_range":11.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국반도체","phase":"above-fold","symbol_resolved":true}