{"status":"ok","report":{"etf":{"aum":4972600000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"SK스퀘어","ticker":"402340","weight":25.56},{"name":"SK하이닉스","ticker":"000660","weight":25.36},{"name":"삼성전자","ticker":"005930","weight":22.97},{"name":"삼성전기","ticker":"009150","weight":19.49},{"name":"한미반도체","ticker":"042700","weight":1.75},{"name":"이수페타시스","ticker":"007660","weight":1.07},{"name":"리노공업","ticker":"058470","weight":0.7},{"name":"DB하이텍","ticker":"000990","weight":0.66},{"name":"피에스케이","ticker":"319660","weight":0.63},{"name":"HPSP","ticker":"403870","weight":0.56}],"base_index":"FnGuide AI반도체 TOP2+ 지수","aum_display":"4조 9,726억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":0.73},"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":"2026-10-23T09:33:47.851680+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":"F","metrics":[{"name":"RSI (14)","unit":"","value":18.5,"direction":null,"percentile":18},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.8,"direction":"higher_better","percentile":23}],"summary":"RSI 18","percentile":24}},"is_etf":true,"signals":[],"summary":"KODEX AI반도체TOP2플러스(395160)은(는) FnGuide AI반도체 TOP2+ 지수를 추종하는 ETF입니다, 순자산 4조 9,726억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.10%","value_pct":0.1},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.0982},"catalysts":["RSI 18 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2489.095468814732,"grade":"C","trend":"하락","atr_14":2135.3571428571427,"rsi_14":18.453038674033152,"sma_20":38066.75,"sma_60":37994.666666666664,"comment":"하락 추세, RSI 18","analysis":"RSI(14) 18.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2489.10)가 시그널선(-1446.08)을 하회합니다(데드크로스). SMA20 38067, SMA60 37995 — 혼조세입니다. 볼린저밴드 28127~48007 (현재 위치 15%).","bb_lower":28126.54312338018,"bb_upper":48006.95687661982,"macd_signal":-1446.0778061942797},"change_pct":1.42,"chart_data":[{"date":"2024-10-23","open":8734,"high":9068,"low":8719,"close":9044,"volume":41319},{"date":"2024-10-24","open":8936,"high":9014,"low":8837,"close":8872,"volume":32467},{"date":"2024-10-25","open":8916,"high":8979,"low":8793,"close":8843,"volume":36137},{"date":"2024-10-28","open":8842,"high":8941,"low":8842,"close":8902,"volume":25667},{"date":"2024-10-29","open":8876,"high":8876,"low":8714,"close":8872,"volume":20073},{"date":"2024-10-30","open":8907,"high":8981,"low":8838,"close":8868,"volume":20035},{"date":"2024-10-31","open":8739,"high":8946,"low":8690,"close":8833,"volume":30963},{"date":"2024-11-01","open":8769,"high":8838,"low":8700,"close":8715,"volume":72348},{"date":"2024-11-04","open":8764,"high":8931,"low":8729,"close":8907,"volume":93275},{"date":"2024-11-05","open":8873,"high":8942,"low":8799,"close":8814,"volume":84269},{"date":"2024-11-06","open":8901,"high":8950,"low":8689,"close":8739,"volume":115164},{"date":"2024-11-07","open":8748,"high":8788,"low":8625,"close":8744,"volume":466001},{"date":"2024-11-08","open":8832,"high":8925,"low":8710,"close":8720,"volume":54539},{"date":"2024-11-11","open":8581,"high":8630,"low":8252,"close":8272,"volume":231354},{"date":"2024-11-12","open":8286,"high":8286,"low":7966,"close":8006,"volume":161885},{"date":"2024-11-13","open":7941,"high":8035,"low":7774,"close":7799,"volume":124692},{"date":"2024-11-14","open":7775,"high":7839,"low":7563,"close":7578,"volume":165660},{"date":"2024-11-15","open":7523,"high":7863,"low":7523,"close":7839,"volume":169117},{"date":"2024-11-18","open":7922,"high":7986,"low":7705,"close":7770,"volume":159268},{"date":"2024-11-19","open":7750,"high":7809,"low":7700,"close":7765,"volume":95774},{"date":"2024-11-20","open":7833,"high":7833,"low":7695,"close":7745,"volume":127539},{"date":"2024-11-21","open":7705,"high":7833,"low":7695,"close":7745,"volume":96417},{"date":"2024-11-22","open":7863,"high":7917,"low":7770,"close":7849,"volume":85308},{"date":"2024-11-25","open":7956,"high":8015,"low":7893,"close":7986,"volume":127220},{"date":"2024-11-26","open":8000,"high":8040,"low":7946,"close":7996,"volume":77445},{"date":"2024-11-27","open":7951,"high":7951,"low":7662,"close":7667,"volume":111848},{"date":"2024-11-28","open":7553,"high":7671,"low":7553,"close":7573,"volume":94180},{"date":"2024-11-29","open":7563,"high":7563,"low":7356,"close":7440,"volume":144915},{"date":"2024-12-02","open":7489,"high":7489,"low":7297,"close":7312,"volume":143675},{"date":"2024-12-03","open":7307,"high":7519,"low":7307,"close":7519,"volume":184371},{"date":"2024-12-04","open":7307,"high":7528,"low":7307,"close":7484,"volume":201256},{"date":"2024-12-05","open":7597,"high":7700,"low":7528,"close":7622,"volume":146823},{"date":"2024-12-06","open":7622,"high":7622,"low":7326,"close":7514,"volume":126554},{"date":"2024-12-09","open":7356,"high":7444,"low":7268,"close":7288,"volume":234150},{"date":"2024-12-10","open":7376,"high":7420,"low":7346,"close":7401,"volume":72361},{"date":"2024-12-11","open":7366,"high":7558,"low":7322,"close":7558,"volume":170434},{"date":"2024-12-12","open":7686,"high":7755,"low":7568,"close":7711,"volume":156454},{"date":"2024-12-13","open":7705,"high":7764,"low":7666,"close":7755,"volume":81897},{"date":"2024-12-16","open":7823,"high":7887,"low":7774,"close":7819,"volume":72877},{"date":"2024-12-17","open":7872,"high":7926,"low":7834,"close":7922,"volume":113646},{"date":"2024-12-18","open":7971,"high":7996,"low":7863,"close":7967,"volume":45588},{"date":"2024-12-19","open":7715,"high":7784,"low":7701,"close":7711,"volume":29359},{"date":"2024-12-20","open":7720,"high":7720,"low":7459,"close":7519,"volume":46214},{"date":"2024-12-23","open":7582,"high":7804,"low":7582,"close":7755,"volume":82385},{"date":"2024-12-24","open":7833,"high":7863,"low":7725,"close":7750,"volume":23627},{"date":"2024-12-26","open":7809,"high":7809,"low":7632,"close":7657,"volume":9552},{"date":"2024-12-27","open":7657,"high":7887,"low":7657,"close":7726,"volume":134026},{"date":"2024-12-30","open":7695,"high":7789,"low":7651,"close":7745,"volume":14901},{"date":"2025-01-02","open":7670,"high":7804,"low":7617,"close":7804,"volume":11709},{"date":"2025-01-03","open":7814,"high":8222,"low":7814,"close":8183,"volume":79497},{"date":"2025-01-06","open":8251,"high":8586,"low":8251,"close":8577,"volume":79796},{"date":"2025-01-07","open":8739,"high":8739,"low":8444,"close":8444,"volume":97511},{"date":"2025-01-08","open":8365,"high":8788,"low":8340,"close":8784,"volume":191297},{"date":"2025-01-09","open":8808,"high":8862,"low":8763,"close":8823,"volume":243628},{"date":"2025-01-10","open":8823,"high":8911,"low":8700,"close":8715,"volume":150096},{"date":"2025-01-13","open":8631,"high":8655,"low":8429,"close":8439,"volume":104369},{"date":"2025-01-14","open":8468,"high":8483,"low":8370,"close":8454,"volume":153720},{"date":"2025-01-15","open":8498,"high":8566,"low":8444,"close":8474,"volume":60803},{"date":"2025-01-16","open":8581,"high":8714,"low":8571,"close":8616,"volume":139909},{"date":"2025-01-17","open":8581,"high":8808,"low":8581,"close":8808,"volume":175987},{"date":"2025-01-20","open":8882,"high":8897,"low":8749,"close":8764,"volume":101729},{"date":"2025-01-21","open":8813,"high":8936,"low":8729,"close":8892,"volume":190337},{"date":"2025-01-22","open":8936,"high":9196,"low":8882,"close":9177,"volume":260143},{"date":"2025-01-23","open":9089,"high":9089,"low":8936,"close":8956,"volume":146889},{"date":"2025-01-24","open":9079,"high":9231,"low":9010,"close":9084,"volume":273311},{"date":"2025-01-31","open":8537,"high":8941,"low":8532,"close":8562,"volume":297537},{"date":"2025-02-03","open":8271,"high":8316,"low":8069,"close":8134,"volume":147690},{"date":"2025-02-04","open":8257,"high":8429,"low":8227,"close":8257,"volume":94557},{"date":"2025-02-05","open":8384,"high":8503,"low":8384,"close":8439,"volume":73590},{"date":"2025-02-06","open":8572,"high":8606,"low":8513,"close":8592,"volume":26372},{"date":"2025-02-07","open":8665,"high":8734,"low":8591,"close":8700,"volume":83090},{"date":"2025-02-10","open":8557,"high":8812,"low":8468,"close":8793,"volume":64196},{"date":"2025-02-11","open":8852,"high":8911,"low":8744,"close":8857,"volume":76995},{"date":"2025-02-12","open":8822,"high":8901,"low":8729,"close":8852,"volume":69670},{"date":"2025-02-13","open":8902,"high":9034,"low":8902,"close":8971,"volume":57444},{"date":"2025-02-14","open":9063,"high":9127,"low":8999,"close":9059,"volume":123666},{"date":"2025-02-17","open":9064,"high":9201,"low":9064,"close":9133,"volume":93274},{"date":"2025-02-18","open":9177,"high":9177,"low":9039,"close":9158,"volume":136758},{"date":"2025-02-19","open":9241,"high":9496,"low":9241,"close":9404,"volume":715663},{"date":"2025-02-20","open":9433,"high":9531,"low":9310,"close":9325,"volume":147622},{"date":"2025-02-21","open":9335,"high":9379,"low":9221,"close":9335,"volume":158828},{"date":"2025-02-24","open":9167,"high":9172,"low":9068,"close":9172,"volume":197607},{"date":"2025-02-25","open":9039,"high":9231,"low":9005,"close":9148,"volume":82272},{"date":"2025-02-26","open":9054,"high":9191,"low":9039,"close":9094,"volume":63617},{"date":"2025-02-27","open":9221,"high":9221,"low":8975,"close":8985,"volume":392250},{"date":"2025-02-28","open":8768,"high":8768,"low":8538,"close":8538,"volume":922333},{"date":"2025-03-04","open":8532,"high":8532,"low":8355,"close":8454,"volume":295436},{"date":"2025-03-05","open":8567,"high":8606,"low":8454,"close":8533,"volume":287220},{"date":"2025-03-06","open":8581,"high":8611,"low":8320,"close":8380,"volume":420118},{"date":"2025-03-07","open":8267,"high":8443,"low":8257,"close":8414,"volume":95003},{"date":"2025-03-10","open":8414,"high":8488,"low":8340,"close":8405,"volume":203331},{"date":"2025-03-11","open":8148,"high":8389,"low":8113,"close":8380,"volume":1638997},{"date":"2025-03-12","open":8389,"high":8754,"low":8389,"close":8754,"volume":177777},{"date":"2025-03-13","open":8812,"high":8886,"low":8630,"close":8675,"volume":178590},{"date":"2025-03-14","open":8675,"high":8911,"low":8675,"close":8911,"volume":506998},{"date":"2025-03-17","open":8951,"high":9142,"low":8951,"close":9108,"volume":165207},{"date":"2025-03-18","open":9148,"high":9201,"low":8990,"close":9025,"volume":186088},{"date":"2025-03-19","open":9034,"high":9216,"low":9000,"close":9138,"volume":163376},{"date":"2025-03-20","open":9241,"high":9260,"low":9122,"close":9241,"volume":186220},{"date":"2025-03-21","open":9349,"high":9477,"low":9275,"close":9394,"volume":210412},{"date":"2025-03-24","open":9349,"high":9349,"low":9216,"close":9236,"volume":255407},{"date":"2025-03-25","open":9339,"high":9339,"low":9019,"close":9044,"volume":286043},{"date":"2025-03-26","open":9098,"high":9261,"low":9039,"close":9261,"volume":126894},{"date":"2025-03-27","open":9098,"high":9177,"low":9049,"close":9064,"volume":352756},{"date":"2025-03-28","open":8970,"high":8975,"low":8754,"close":8784,"volume":195129},{"date":"2025-03-31","open":8616,"high":8616,"low":8365,"close":8385,"volume":625841},{"date":"2025-04-01","open":8522,"high":8611,"low":8389,"close":8577,"volume":100933},{"date":"2025-04-02","open":8576,"high":8606,"low":8458,"close":8498,"volume":115660},{"date":"2025-04-03","open":8133,"high":8390,"low":8133,"close":8390,"volume":212378},{"date":"2025-04-04","open":8217,"high":8365,"low":7898,"close":8041,"volume":505536},{"date":"2025-04-07","open":7642,"high":7647,"low":7440,"close":7450,"volume":551798},{"date":"2025-04-08","open":7749,"high":7749,"low":7484,"close":7529,"volume":106434},{"date":"2025-04-09","open":7498,"high":7513,"low":7263,"close":7352,"volume":257472},{"date":"2025-04-10","open":8021,"high":8065,"low":7824,"close":7962,"volume":199605},{"date":"2025-04-11","open":7695,"high":7941,"low":7695,"close":7937,"volume":814781},{"date":"2025-04-14","open":8075,"high":8114,"low":7952,"close":8021,"volume":504692},{"date":"2025-04-15","open":8040,"high":8124,"low":7996,"close":8085,"volume":199489},{"date":"2025-04-16","open":7971,"high":7971,"low":7755,"close":7765,"volume":315210},{"date":"2025-04-17","open":7769,"high":7932,"low":7740,"close":7932,"volume":249074},{"date":"2025-04-18","open":7873,"high":8015,"low":7828,"close":8016,"volume":152211},{"date":"2025-04-21","open":8030,"high":8212,"low":8005,"close":8065,"volume":184921},{"date":"2025-04-22","open":8025,"high":8055,"low":7971,"close":8006,"volume":100992},{"date":"2025-04-23","open":8158,"high":8336,"low":8153,"close":8336,"volume":257434},{"date":"2025-04-24","open":8360,"high":8365,"low":8222,"close":8272,"volume":154108},{"date":"2025-04-25","open":8355,"high":8419,"low":8295,"close":8360,"volume":196534},{"date":"2025-04-28","open":8281,"high":8286,"low":8095,"close":8100,"volume":137904},{"date":"2025-04-29","open":8176,"high":8236,"low":8112,"close":8157,"volume":89509},{"date":"2025-04-30","open":8112,"high":8142,"low":7987,"close":8047,"volume":89894},{"date":"2025-05-02","open":8072,"high":8201,"low":8032,"close":8152,"volume":741552},{"date":"2025-05-07","open":8226,"high":8276,"low":8178,"close":8261,"volume":368458},{"date":"2025-05-08","open":8351,"high":8446,"low":8286,"close":8336,"volume":157552},{"date":"2025-05-09","open":8371,"high":8371,"low":8176,"close":8271,"volume":690647},{"date":"2025-05-12","open":8391,"high":8591,"low":8336,"close":8591,"volume":149716},{"date":"2025-05-13","open":8791,"high":8791,"low":8596,"close":8676,"volume":295640},{"date":"2025-05-14","open":8831,"high":8876,"low":8771,"close":8841,"volume":229242},{"date":"2025-05-15","open":8841,"high":8936,"low":8671,"close":8731,"volume":217468},{"date":"2025-05-16","open":8731,"high":8826,"low":8676,"close":8806,"volume":159559},{"date":"2025-05-19","open":8706,"high":8706,"low":8491,"close":8571,"volume":238145},{"date":"2025-05-20","open":8646,"high":8721,"low":8541,"close":8576,"volume":126296},{"date":"2025-05-21","open":8621,"high":8621,"low":8486,"close":8486,"volume":173027},{"date":"2025-05-22","open":8476,"high":8476,"low":8306,"close":8331,"volume":87371},{"date":"2025-05-23","open":8411,"high":8411,"low":8271,"close":8311,"volume":125759},{"date":"2025-05-26","open":8311,"high":8536,"low":8306,"close":8501,"volume":112668},{"date":"2025-05-27","open":8511,"high":8511,"low":8416,"close":8461,"volume":227134},{"date":"2025-05-28","open":8596,"high":8701,"low":8551,"close":8631,"volume":481625},{"date":"2025-05-29","open":8856,"high":8856,"low":8631,"close":8721,"volume":339485},{"date":"2025-05-30","open":8611,"high":8681,"low":8521,"close":8561,"volume":169612},{"date":"2025-06-02","open":8561,"high":8681,"low":8531,"close":8646,"volume":192042},{"date":"2025-06-04","open":8796,"high":8941,"low":8796,"close":8886,"volume":352437},{"date":"2025-06-05","open":9001,"high":9250,"low":8891,"close":9081,"volume":457565},{"date":"2025-06-09","open":9310,"high":9310,"low":9155,"close":9200,"volume":421127},{"date":"2025-06-10","open":9245,"high":9285,"low":9126,"close":9200,"volume":784811},{"date":"2025-06-11","open":9315,"high":9560,"low":9290,"close":9560,"volume":435001},{"date":"2025-06-12","open":9565,"high":9615,"low":9450,"close":9490,"volume":679967},{"date":"2025-06-13","open":9650,"high":9650,"low":9255,"close":9345,"volume":419433},{"date":"2025-06-16","open":9345,"high":9440,"low":9210,"close":9440,"volume":330458},{"date":"2025-06-17","open":9580,"high":9840,"low":9430,"close":9540,"volume":1053993},{"date":"2025-06-18","open":9490,"high":9665,"low":9440,"close":9665,"volume":619342},{"date":"2025-06-19","open":9750,"high":9790,"low":9620,"close":9690,"volume":623072},{"date":"2025-06-20","open":9770,"high":9850,"low":9650,"close":9850,"volume":423203},{"date":"2025-06-23","open":9690,"high":9715,"low":9505,"close":9690,"volume":924166},{"date":"2025-06-24","open":9890,"high":10139,"low":9870,"close":10104,"volume":999837},{"date":"2025-06-25","open":10379,"high":10399,"low":10189,"close":10309,"volume":865687},{"date":"2025-06-26","open":10549,"high":10599,"low":10274,"close":10414,"volume":840529},{"date":"2025-06-27","open":10444,"high":10449,"low":10249,"close":10334,"volume":926617},{"date":"2025-06-30","open":10414,"high":10434,"low":10259,"close":10389,"volume":452011},{"date":"2025-07-01","open":10394,"high":10444,"low":10254,"close":10264,"volume":660310},{"date":"2025-07-02","open":10234,"high":10234,"low":10000,"close":10149,"volume":649287},{"date":"2025-07-03","open":10239,"high":10459,"low":10189,"close":10459,"volume":665173},{"date":"2025-07-04","open":10559,"high":10559,"low":10244,"close":10279,"volume":649489},{"date":"2025-07-07","open":10229,"high":10254,"low":10119,"close":10209,"volume":320729},{"date":"2025-07-08","open":10159,"high":10419,"low":10119,"close":10419,"volume":314197},{"date":"2025-07-09","open":10434,"high":10434,"low":10259,"close":10309,"volume":408414},{"date":"2025-07-10","open":10499,"high":10544,"low":10394,"close":10464,"volume":366246},{"date":"2025-07-11","open":10504,"high":10739,"low":10504,"close":10589,"volume":545699},{"date":"2025-07-14","open":10579,"high":10624,"low":10484,"close":10549,"volume":392014},{"date":"2025-07-15","open":10524,"high":10719,"low":10419,"close":10719,"volume":490040},{"date":"2025-07-16","open":10774,"high":10829,"low":10589,"close":10744,"volume":464770},{"date":"2025-07-17","open":10744,"high":10744,"low":10434,"close":10599,"volume":561307},{"date":"2025-07-18","open":10674,"high":10674,"low":10524,"close":10579,"volume":243819},{"date":"2025-07-21","open":10579,"high":10654,"low":10539,"close":10649,"volume":270371},{"date":"2025-07-22","open":10649,"high":10654,"low":10339,"close":10389,"volume":756042},{"date":"2025-07-23","open":10379,"high":10379,"low":10144,"close":10349,"volume":459800},{"date":"2025-07-24","open":10459,"high":10524,"low":10269,"close":10269,"volume":231266},{"date":"2025-07-25","open":10304,"high":10364,"low":10234,"close":10239,"volume":210189},{"date":"2025-07-28","open":10344,"high":10569,"low":10284,"close":10569,"volume":419226},{"date":"2025-07-29","open":10669,"high":10669,"low":10409,"close":10614,"volume":317588},{"date":"2025-07-30","open":10609,"high":10869,"low":10609,"close":10764,"volume":382664},{"date":"2025-07-31","open":10949,"high":10949,"low":10764,"close":10899,"volume":409417},{"date":"2025-08-01","open":10694,"high":10694,"low":10329,"close":10369,"volume":684400},{"date":"2025-08-04","open":10349,"high":10479,"low":10264,"close":10469,"volume":222376},{"date":"2025-08-05","open":10609,"high":10694,"low":10494,"close":10604,"volume":231733},{"date":"2025-08-06","open":10394,"high":10509,"low":10374,"close":10509,"volume":209743},{"date":"2025-08-07","open":10624,"high":10649,"low":10474,"close":10619,"volume":275264},{"date":"2025-08-08","open":10659,"high":10834,"low":10649,"close":10714,"volume":472240},{"date":"2025-08-11","open":10734,"high":10849,"low":10674,"close":10819,"volume":281160},{"date":"2025-08-12","open":10814,"high":10989,"low":10749,"close":10789,"volume":403928},{"date":"2025-08-13","open":11019,"high":11039,"low":10884,"close":10999,"volume":403927},{"date":"2025-08-14","open":11019,"high":11019,"low":10869,"close":10929,"volume":574580},{"date":"2025-08-18","open":10869,"high":10869,"low":10649,"close":10649,"volume":331411},{"date":"2025-08-19","open":10674,"high":10734,"low":10554,"close":10564,"volume":182475},{"date":"2025-08-20","open":10394,"high":10449,"low":10274,"close":10369,"volume":361611},{"date":"2025-08-21","open":10454,"high":10454,"low":10309,"close":10309,"volume":368551},{"date":"2025-08-22","open":10334,"high":10449,"low":10334,"close":10439,"volume":161109},{"date":"2025-08-25","open":10534,"high":10679,"low":10524,"close":10674,"volume":139467},{"date":"2025-08-26","open":10589,"high":10714,"low":10589,"close":10709,"volume":133691},{"date":"2025-08-27","open":10734,"high":10739,"low":10599,"close":10739,"volume":111719},{"date":"2025-08-28","open":10559,"high":10774,"low":10514,"close":10739,"volume":114939},{"date":"2025-08-29","open":10769,"high":10819,"low":10734,"close":10744,"volume":107231},{"date":"2025-09-01","open":10474,"high":10554,"low":10349,"close":10369,"volume":434349},{"date":"2025-09-02","open":10429,"high":10499,"low":10399,"close":10464,"volume":250458},{"date":"2025-09-03","open":10464,"high":10534,"low":10379,"close":10489,"volume":152097},{"date":"2025-09-04","open":10564,"high":10629,"low":10534,"close":10614,"volume":76503},{"date":"2025-09-05","open":10709,"high":10774,"low":10629,"close":10639,"volume":160184},{"date":"2025-09-08","open":10689,"high":10864,"low":10689,"close":10864,"volume":181051},{"date":"2025-09-09","open":10909,"high":11138,"low":10846,"close":11138,"volume":363897},{"date":"2025-09-10","open":11288,"high":11488,"low":11208,"close":11488,"volume":637213},{"date":"2025-09-11","open":11628,"high":11633,"low":11408,"close":11528,"volume":524934},{"date":"2025-09-12","open":11788,"high":11958,"low":11753,"close":11933,"volume":930936},{"date":"2025-09-15","open":12217,"high":12237,"low":11958,"close":12237,"volume":1698026},{"date":"2025-09-16","open":12282,"high":12572,"low":12217,"close":12557,"volume":1209963},{"date":"2025-09-17","open":12377,"high":12432,"low":12227,"close":12297,"volume":1098573},{"date":"2025-09-18","open":12437,"high":12837,"low":12337,"close":12812,"volume":945749},{"date":"2025-09-19","open":12957,"high":12957,"low":12677,"close":12787,"volume":1247214},{"date":"2025-09-22","open":12827,"high":13146,"low":12822,"close":13066,"volume":1840788},{"date":"2025-09-23","open":13326,"high":13326,"low":13006,"close":13201,"volume":1955363},{"date":"2025-09-24","open":13091,"high":13236,"low":12892,"close":13236,"volume":1593306},{"date":"2025-09-25","open":13026,"high":13251,"low":12967,"close":13091,"volume":935270},{"date":"2025-09-26","open":12877,"high":12907,"low":12547,"close":12657,"volume":1544993},{"date":"2025-09-29","open":12677,"high":12962,"low":12672,"close":12927,"volume":958586},{"date":"2025-09-30","open":12927,"high":13101,"low":12887,"close":12907,"volume":808263},{"date":"2025-10-01","open":12981,"high":13216,"low":12981,"close":13216,"volume":1235034},{"date":"2025-10-02","open":13806,"high":13911,"low":13641,"close":13881,"volume":2149966},{"date":"2025-10-10","open":14720,"high":14760,"low":14340,"close":14690,"volume":2336728},{"date":"2025-10-13","open":14110,"high":14650,"low":13985,"close":14650,"volume":3031567},{"date":"2025-10-14","open":15034,"high":15084,"low":14075,"close":14365,"volume":2787541},{"date":"2025-10-15","open":14400,"high":14919,"low":14315,"close":14919,"volume":1446182},{"date":"2025-10-16","open":14885,"high":15369,"low":14805,"close":15324,"volume":1926470},{"date":"2025-10-17","open":15254,"high":15629,"low":15199,"close":15359,"volume":1915332},{"date":"2025-10-20","open":15554,"high":15684,"low":15294,"close":15654,"volume":1846542},{"date":"2025-10-21","open":15863,"high":15978,"low":15394,"close":15459,"volume":2379992},{"date":"2025-10-22","open":15379,"high":15624,"low":15104,"close":15624,"volume":1463195},{"date":"2025-10-23","open":15259,"high":15694,"low":15204,"close":15479,"volume":1183700},{"date":"2025-10-24","open":15858,"high":16108,"low":15844,"close":16108,"volume":2482999},{"date":"2025-10-27","open":16493,"high":16573,"low":16188,"close":16478,"volume":1866157},{"date":"2025-10-28","open":16283,"high":16398,"low":15983,"close":16173,"volume":2509921},{"date":"2025-10-29","open":16433,"high":16703,"low":16153,"close":16703,"volume":3089239},{"date":"2025-10-30","open":16718,"high":16972,"low":16598,"close":16917,"volume":2659118},{"date":"2025-10-31","open":16803,"high":17052,"low":16713,"close":17052,"volume":2276094},{"date":"2025-11-03","open":17052,"high":17712,"low":16897,"close":17712,"volume":2595971,"rsi_14":86.1,"sma_20":15449.5,"sma_60":12704.0,"sma_120":11187.71},{"date":"2025-11-04","open":17722,"high":17821,"low":17257,"close":17282,"volume":2549680,"rsi_14":76.19,"sma_20":15668.5,"sma_60":12817.67,"sma_120":11262.33},{"date":"2025-11-05","open":16713,"high":16783,"low":15704,"close":16623,"volume":6711505,"rsi_14":63.63,"sma_20":15839.0,"sma_60":12918.08,"sma_120":11332.0},{"date":"2025-11-06","open":17167,"high":17187,"low":16423,"close":16808,"volume":3394492,"rsi_14":64.74,"sma_20":15985.5,"sma_60":13023.17,"sma_120":11400.54},{"date":"2025-11-07","open":16263,"high":16725,"low":15968,"close":16283,"volume":3565937,"rsi_14":56.12,"sma_20":16065.25,"sma_60":13117.67,"sma_120":11464.0},{"date":"2025-11-10","open":16428,"high":17052,"low":16233,"close":17022,"volume":3554612,"rsi_14":63.74,"sma_20":16184.0,"sma_60":13222.92,"sma_120":11532.25},{"date":"2025-11-11","open":17377,"high":17677,"low":16972,"close":17272,"volume":3710617,"rsi_14":64.27,"sma_20":16329.5,"sma_60":13330.58,"sma_120":11603.5},{"date":"2025-11-12","open":17117,"high":17372,"low":16912,"close":17312,"volume":1760190,"rsi_14":66.17,"sma_20":16449.25,"sma_60":13439.42,"sma_120":11674.46},{"date":"2025-11-13","open":17182,"high":17347,"low":17082,"close":17232,"volume":1504063,"rsi_14":60.98,"sma_20":16544.75,"sma_60":13543.42,"sma_120":11746.71},{"date":"2025-11-14","open":16643,"high":16643,"low":16258,"close":16283,"volume":2354100,"rsi_14":48.29,"sma_20":16591.0,"sma_60":13632.75,"sma_120":11811.0},{"date":"2025-11-17","open":16783,"high":17252,"low":16728,"close":17252,"volume":1911826,"rsi_14":58.48,"sma_20":16671.0,"sma_60":13742.92,"sma_120":11884.12},{"date":"2025-11-18","open":16733,"high":16977,"low":16313,"close":16383,"volume":2324612,"rsi_14":47.62,"sma_20":16717.25,"sma_60":13840.0,"sma_120":11951.29},{"date":"2025-11-19","open":16283,"high":16398,"low":15709,"close":16208,"volume":2246989,"rsi_14":44.68,"sma_20":16746.5,"sma_60":13937.42,"sma_120":12017.17},{"date":"2025-11-20","open":16982,"high":17007,"low":16508,"close":16658,"volume":1794633,"rsi_14":47.17,"sma_20":16805.5,"sma_60":14043.33,"sma_120":12085.21},{"date":"2025-11-21","open":15444,"high":15784,"low":15399,"close":15474,"volume":2298906,"rsi_14":35.09,"sma_20":16773.75,"sma_60":14127.33,"sma_120":12143.71},{"date":"2025-11-24","open":15794,"high":15938,"low":15474,"close":15584,"volume":1277887,"rsi_14":38.18,"sma_20":16729.0,"sma_60":14209.25,"sma_120":12201.71},{"date":"2025-11-25","open":16348,"high":16423,"low":15878,"close":16103,"volume":1698702,"rsi_14":46.31,"sma_20":16725.5,"sma_60":14299.25,"sma_120":12263.29},{"date":"2025-11-26","open":16163,"high":16438,"low":15883,"close":16428,"volume":1377328,"rsi_14":47.36,"sma_20":16711.75,"sma_60":14394.17,"sma_120":12328.92},{"date":"2025-11-27","open":16598,"high":16842,"low":16508,"close":16663,"volume":1419478,"rsi_14":52.75,"sma_20":16699.0,"sma_60":14493.0,"sma_120":12395.79},{"date":"2025-11-28","open":16723,"high":16733,"low":16428,"close":16578,"volume":916274,"rsi_14":46.44,"sma_20":16675.25,"sma_60":14590.33,"sma_120":12459.96},{"date":"2025-12-01","open":16808,"high":16932,"low":16448,"close":16648,"volume":1254005,"rsi_14":44.85,"sma_20":16622.0,"sma_60":14695.08,"sma_120":12523.08},{"date":"2025-12-02","open":16733,"high":16907,"low":16708,"close":16847,"volume":1536161,"rsi_14":46.27,"sma_20":16600.25,"sma_60":14801.58,"sma_120":12586.88},{"date":"2025-12-03","open":16932,"high":17042,"low":16683,"close":16867,"volume":5573385,"rsi_14":47.04,"sma_20":16612.5,"sma_60":14908.0,"sma_120":12650.83},{"date":"2025-12-04","open":16758,"high":16758,"low":16393,"close":16588,"volume":1429841,"rsi_14":52.78,"sma_20":16601.5,"sma_60":15007.67,"sma_120":12709.46},{"date":"2025-12-05","open":16508,"high":16867,"low":16403,"close":16867,"volume":1110461,"rsi_14":45.99,"sma_20":16630.75,"sma_60":15111.58,"sma_120":12771.0},{"date":"2025-12-08","open":16887,"high":17242,"low":16675,"close":17242,"volume":1262393,"rsi_14":59.98,"sma_20":16641.75,"sma_60":15218.0,"sma_120":12836.88},{"date":"2025-12-09","open":17092,"high":17242,"low":17042,"close":17127,"volume":1118351,"rsi_14":60.82,"sma_20":16634.5,"sma_60":15317.92,"sma_120":12901.0},{"date":"2025-12-10","open":17127,"high":17462,"low":17127,"close":17282,"volume":1541723,"rsi_14":57.9,"sma_20":16633.0,"sma_60":15414.58,"sma_120":12965.58},{"date":"2025-12-11","open":17392,"high":17542,"low":17067,"close":17102,"volume":1398684,"rsi_14":77.63,"sma_20":16626.5,"sma_60":15507.58,"sma_120":13027.62},{"date":"2025-12-12","open":17107,"high":17107,"low":16837,"close":16967,"volume":1743316,"rsi_14":73.28,"sma_20":16660.75,"sma_60":15591.58,"sma_120":13088.33},{"date":"2025-12-15","open":16418,"high":16593,"low":16273,"close":16478,"volume":1363764,"rsi_14":56.37,"sma_20":16622.0,"sma_60":15662.33,"sma_120":13143.62},{"date":"2025-12-16","open":16343,"high":16448,"low":15973,"close":15983,"volume":1104189,"rsi_14":42.86,"sma_20":16602.0,"sma_60":15719.5,"sma_120":13196.12},{"date":"2025-12-17","open":16088,"high":16623,"low":15968,"close":16623,"volume":971713,"rsi_14":49.43,"sma_20":16622.75,"sma_60":15791.67,"sma_120":13250.5},{"date":"2025-12-18","open":16168,"high":16513,"low":16153,"close":16288,"volume":919769,"rsi_14":46.15,"sma_20":16604.25,"sma_60":15849.67,"sma_120":13300.38},{"date":"2025-12-19","open":16638,"high":16643,"low":16213,"close":16258,"volume":959126,"rsi_14":44.77,"sma_20":16643.5,"sma_60":15907.58,"sma_120":13349.12},{"date":"2025-12-22","open":16693,"high":17027,"low":16693,"close":17027,"volume":1139599,"rsi_14":52.09,"sma_20":16715.75,"sma_60":15973.67,"sma_120":13404.96},{"date":"2025-12-23","open":17032,"high":17207,"low":16987,"close":17037,"volume":1233002,"rsi_14":51.98,"sma_20":16762.5,"sma_60":16037.67,"sma_120":13460.42},{"date":"2025-12-24","open":17052,"high":17157,"low":16912,"close":16947,"volume":866443,"rsi_14":54.39,"sma_20":16788.5,"sma_60":16099.58,"sma_120":13516.17},{"date":"2025-12-26","open":17037,"high":17482,"low":17017,"close":17447,"volume":2018380,"rsi_14":56.71,"sma_20":16827.75,"sma_60":16172.25,"sma_120":13577.04},{"date":"2025-12-29","open":17891,"high":17901,"low":17592,"close":17776,"volume":1476124,"rsi_14":56.26,"sma_20":16887.75,"sma_60":16257.67,"sma_120":13638.08},{"date":"2025-12-30","open":17732,"high":17961,"low":17582,"close":17906,"volume":1537147,"rsi_14":59.09,"sma_20":16950.75,"sma_60":16340.75,"sma_120":13701.71},{"date":"2026-01-02","open":17906,"high":19040,"low":17866,"close":19040,"volume":4399112,"rsi_14":66.7,"sma_20":17060.5,"sma_60":16443.08,"sma_120":13775.38},{"date":"2026-01-05","open":19600,"high":19904,"low":19390,"close":19849,"volume":5160628,"rsi_14":73.31,"sma_20":17209.75,"sma_60":16553.75,"sma_120":13854.04},{"date":"2026-01-06","open":19655,"high":20314,"low":19270,"close":20314,"volume":6522244,"rsi_14":76.89,"sma_20":17396.25,"sma_60":16661.08,"sma_120":13937.5},{"date":"2026-01-07","open":20753,"high":20843,"low":19839,"close":20209,"volume":8528686,"rsi_14":81.95,"sma_20":17563.5,"sma_60":16753.17,"sma_120":14018.79},{"date":"2026-01-08","open":19974,"high":20858,"low":19924,"close":20129,"volume":6368179,"rsi_14":88.21,"sma_20":17708.0,"sma_60":16844.58,"sma_120":14098.38},{"date":"2026-01-09","open":19914,"high":20129,"low":19490,"close":19824,"volume":7491943,"rsi_14":81.45,"sma_20":17843.0,"sma_60":16935.67,"sma_120":14175.75},{"date":"2026-01-12","open":20129,"high":20164,"low":19490,"close":19804,"volume":4966842,"rsi_14":86.82,"sma_20":17969.25,"sma_60":17017.17,"sma_120":14251.54},{"date":"2026-01-13","open":19969,"high":20149,"low":19719,"close":19979,"volume":5007140,"rsi_14":87.82,"sma_20":18113.25,"sma_60":17094.83,"sma_120":14328.58},{"date":"2026-01-14","open":19979,"high":20394,"low":19979,"close":20299,"volume":4224101,"rsi_14":86.59,"sma_20":18280.0,"sma_60":17177.25,"sma_120":14409.5},{"date":"2026-01-15","open":20089,"high":20559,"low":19949,"close":20559,"volume":3808927,"rsi_14":87.3,"sma_20":18484.25,"sma_60":17259.08,"sma_120":14492.75},{"date":"2026-01-16","open":20758,"high":20833,"low":20519,"close":20713,"volume":5822368,"rsi_14":89.35,"sma_20":18721.0,"sma_60":17346.75,"sma_120":14576.71},{"date":"2026-01-19","open":20559,"high":20853,"low":20509,"close":20783,"volume":4359841,"rsi_14":88.3,"sma_20":18929.25,"sma_60":17432.83,"sma_120":14663.42},{"date":"2026-01-20","open":20723,"high":20723,"low":20049,"close":20284,"volume":3514711,"rsi_14":77.7,"sma_20":19129.25,"sma_60":17513.0,"sma_120":14746.29},{"date":"2026-01-21","open":19884,"high":20404,"low":19849,"close":20389,"volume":4385055,"rsi_14":77.58,"sma_20":19336.0,"sma_60":17584.42,"sma_120":14830.71},{"date":"2026-01-22","open":20868,"high":20993,"low":20688,"close":20873,"volume":5115332,"rsi_14":73.8,"sma_20":19528.5,"sma_60":17657.75,"sma_120":14919.42},{"date":"2026-01-23","open":20898,"high":20998,"low":20654,"close":20978,"volume":3379498,"rsi_14":67.94,"sma_20":19725.75,"sma_60":17737.92,"sma_120":15006.25},{"date":"2026-01-26","open":21003,"high":21258,"low":20943,"close":21258,"volume":6264203,"rsi_14":65.94,"sma_20":19941.5,"sma_60":17813.92,"sma_120":15095.04},{"date":"2026-01-27","open":21208,"high":22372,"low":21143,"close":22372,"volume":11886260,"rsi_14":77.23,"sma_20":20188.0,"sma_60":17904.92,"sma_120":15191.88},{"date":"2026-01-28","open":22831,"high":23745,"low":22661,"close":23745,"volume":7839784,"rsi_14":84.35,"sma_20":20486.75,"sma_60":18016.58,"sma_120":15299.04},{"date":"2026-01-29","open":24714,"high":24884,"low":22981,"close":24170,"volume":7889522,"rsi_14":90.35,"sma_20":20800.25,"sma_60":18124.33,"sma_120":15414.17},{"date":"2026-01-30","open":24110,"high":25863,"low":24055,"close":25079,"volume":10248870,"rsi_14":92.04,"sma_20":21102.5,"sma_60":18254.42,"sma_120":15536.04},{"date":"2026-02-02","open":24260,"high":24649,"low":22991,"close":23041,"volume":12824270,"rsi_14":68.82,"sma_20":21262.25,"sma_60":18361.5,"sma_120":15639.79},{"date":"2026-02-03","open":24080,"high":25019,"low":24020,"close":25019,"volume":7632549,"rsi_14":74.09,"sma_20":21497.75,"sma_60":18498.5,"sma_120":15760.83},{"date":"2026-02-04","open":24485,"high":25224,"low":24275,"close":25024,"volume":7891979,"rsi_14":73.4,"sma_20":21738.75,"sma_60":18644.33,"sma_120":15881.0},{"date":"2026-02-05","open":24125,"high":24594,"low":23670,"close":23775,"volume":10038140,"rsi_14":64.4,"sma_20":21921.25,"sma_60":18757.0,"sma_120":15989.96},{"date":"2026-02-06","open":23051,"high":24000,"low":22447,"close":23715,"volume":6591918,"rsi_14":63.8,"sma_20":22116.0,"sma_60":18864.5,"sma_120":16097.54},{"date":"2026-02-09","open":24814,"high":24884,"low":24280,"close":24614,"volume":4419340,"rsi_14":69.64,"sma_20":22356.75,"sma_60":18986.33,"sma_120":16212.88},{"date":"2026-02-10","open":24614,"high":24804,"low":24025,"close":24090,"volume":3008402,"rsi_14":66.17,"sma_20":22562.5,"sma_60":19100.75,"sma_120":16322.08},{"date":"2026-02-11","open":23845,"high":24015,"low":23431,"close":23735,"volume":2676458,"rsi_14":62.65,"sma_20":22734.5,"sma_60":19225.08,"sma_120":16428.92},{"date":"2026-02-12","open":24240,"high":24779,"low":24130,"close":24779,"volume":3357217,"rsi_14":65.51,"sma_20":22945.75,"sma_60":19350.67,"sma_120":16546.79},{"date":"2026-02-13","open":24574,"high":24809,"low":24325,"close":24514,"volume":2541377,"rsi_14":63.31,"sma_20":23136.0,"sma_60":19486.33,"sma_120":16663.17},{"date":"2026-02-19","open":24959,"high":25204,"low":24729,"close":25204,"volume":2806957,"rsi_14":61.99,"sma_20":23357.25,"sma_60":19636.42,"sma_120":16786.92},{"date":"2026-02-20","open":25204,"high":25399,"low":24804,"close":25399,"volume":3542952,"rsi_14":57.77,"sma_20":23613.25,"sma_60":19782.25,"sma_120":16912.79},{"date":"2026-02-23","open":25708,"high":25823,"low":25154,"close":25458,"volume":6125986,"rsi_14":56.27,"sma_20":23867.0,"sma_60":19948.83,"sma_120":17038.08},{"date":"2026-02-24","open":25404,"high":26318,"low":25194,"close":26318,"volume":6125914,"rsi_14":56.06,"sma_20":24139.5,"sma_60":20127.92,"sma_120":17168.58},{"date":"2026-02-25","open":26442,"high":26787,"low":26308,"close":26592,"volume":5996239,"rsi_14":71.0,"sma_20":24420.5,"sma_60":20302.92,"sma_120":17301.08},{"date":"2026-02-26","open":27222,"high":28990,"low":27032,"close":28990,"volume":9228593,"rsi_14":72.37,"sma_20":24807.5,"sma_60":20512.5,"sma_120":17453.33},{"date":"2026-02-27","open":27986,"high":30034,"low":27871,"close":29529,"volume":5796221,"rsi_14":73.94,"sma_20":25165.75,"sma_60":20727.17,"sma_120":17610.08},{"date":"2026-03-03","open":28760,"high":29764,"low":27002,"close":27132,"volume":7200234,"rsi_14":65.89,"sma_20":25335.25,"sma_60":20903.25,"sma_120":17746.79},{"date":"2026-03-04","open":26388,"high":27596,"low":23725,"close":23725,"volume":11367789,"rsi_14":50.04,"sma_20":25313.0,"sma_60":21021.33,"sma_120":17858.21},{"date":"2026-03-05","open":27067,"high":28560,"low":26757,"close":28101,"volume":8053935,"rsi_14":60.03,"sma_20":25464.25,"sma_60":21209.08,"sma_120":18005.33},{"date":"2026-03-06","open":27681,"high":28301,"low":26617,"close":28206,"volume":5599616,"rsi_14":62.13,"sma_20":25722.75,"sma_60":21398.25,"sma_120":18153.12},{"date":"2026-03-09","open":26163,"high":26597,"low":25114,"close":25878,"volume":4935649,"rsi_14":55.66,"sma_20":25765.75,"sma_60":21553.25,"sma_120":18280.46},{"date":"2026-03-10","open":27816,"high":28056,"low":26832,"close":27596,"volume":4339971,"rsi_14":57.18,"sma_20":25894.5,"sma_60":21732.25,"sma_120":18421.92},{"date":"2026-03-11","open":27921,"high":28056,"low":26802,"close":27237,"volume":3686138,"rsi_14":56.91,"sma_20":26067.75,"sma_60":21899.0,"sma_120":18558.5},{"date":"2026-03-12","open":26907,"high":27257,"low":26567,"close":27057,"volume":2844266,"rsi_14":54.83,"sma_20":26235.0,"sma_60":22064.67,"sma_120":18691.29},{"date":"2026-03-13","open":26228,"high":26782,"low":26028,"close":26532,"volume":2289083,"rsi_14":52.9,"sma_20":26331.0,"sma_60":22219.0,"sma_120":18816.79},{"date":"2026-03-16","open":26582,"high":27137,"low":26180,"close":27112,"volume":2114326,"rsi_14":54.12,"sma_20":26482.25,"sma_60":22386.0,"sma_120":18946.79},{"date":"2026-03-17","open":28206,"high":28206,"low":27302,"close":27352,"volume":3282329,"rsi_14":52.66,"sma_20":26663.25,"sma_60":22559.25,"sma_120":19075.42},{"date":"2026-03-18","open":28051,"high":29055,"low":27981,"close":29045,"volume":3435429,"rsi_14":55.88,"sma_20":26876.75,"sma_60":22768.92,"sma_120":19215.62},{"date":"2026-03-19","open":28056,"high":29080,"low":27971,"close":28570,"volume":3028959,"rsi_14":48.89,"sma_20":27079.75,"sma_60":22978.92,"sma_120":19349.21},{"date":"2026-03-20","open":28835,"high":28870,"low":28390,"close":28590,"volume":2138221,"rsi_14":47.45,"sma_20":27249.25,"sma_60":23178.58,"sma_120":19485.12},{"date":"2026-03-23","open":27466,"high":27641,"low":26672,"close":26787,"volume":2766974,"rsi_14":49.03,"sma_20":27318.75,"sma_60":23353.75,"sma_120":19601.71},{"date":"2026-03-24","open":27971,"high":28061,"low":26687,"close":27571,"volume":2460514,"rsi_14":62.66,"sma_20":27424.5,"sma_60":23542.5,"sma_120":19725.04},{"date":"2026-03-25","open":28091,"high":28510,"low":27691,"close":27851,"volume":1884790,"rsi_14":48.87,"sma_20":27501.25,"sma_60":23723.08,"sma_120":19848.38},{"date":"2026-03-26","open":27352,"high":27506,"low":26228,"close":26293,"volume":1994219,"rsi_14":42.37,"sma_20":27486.25,"sma_60":23877.5,"sma_120":19957.58},{"date":"2026-03-27","open":25488,"high":26487,"low":25009,"close":26203,"volume":2480517,"rsi_14":51.58,"sma_20":27346.75,"sma_60":24031.92,"sma_120":20065.75},{"date":"2026-03-30","open":24764,"high":25214,"low":24495,"close":24944,"volume":2131829,"rsi_14":36.53,"sma_20":27117.25,"sma_60":24157.0,"sma_120":20164.62},{"date":"2026-03-31","open":24245,"high":24859,"low":23670,"close":23770,"volume":2163811,"rsi_14":33.74,"sma_20":26949.0,"sma_60":24257.0,"sma_120":20257.33},{"date":"2026-04-01","open":25389,"high":26447,"low":25159,"close":26263,"volume":2386281,"rsi_14":46.94,"sma_20":27076.0,"sma_60":24396.42,"sma_120":20368.58},{"date":"2026-04-02","open":26622,"high":26777,"low":24360,"close":24774,"volume":3103675,"rsi_14":43.69,"sma_20":26909.5,"sma_60":24492.08,"sma_120":20467.58},{"date":"2026-04-03","open":25409,"high":25713,"low":24894,"close":25548,"volume":1306775,"rsi_14":44.47,"sma_20":26776.5,"sma_60":24587.17,"sma_120":20570.46},{"date":"2026-04-06","open":25593,"high":26153,"low":25364,"close":25623,"volume":1610417,"rsi_14":43.81,"sma_20":26763.75,"sma_60":24675.75,"sma_120":20668.42},{"date":"2026-04-07","open":26492,"high":26502,"low":25488,"close":26013,"volume":1831454,"rsi_14":38.03,"sma_20":26684.5,"sma_60":24772.58,"sma_120":20762.88},{"date":"2026-04-08","open":27881,"high":28460,"low":27516,"close":28370,"volume":3687356,"rsi_14":49.31,"sma_20":26741.25,"sma_60":24910.08,"sma_120":20877.33},{"date":"2026-04-09","open":27831,"high":28196,"low":27471,"close":27811,"volume":1785666,"rsi_14":47.42,"sma_20":26779.0,"sma_60":25043.33,"sma_120":20989.5},{"date":"2026-04-10","open":28350,"high":28455,"low":28146,"close":28161,"volume":2166981,"rsi_14":55.04,"sma_20":26860.5,"sma_60":25182.75,"sma_120":21099.96},{"date":"2026-04-13","open":27416,"high":28331,"low":27381,"close":28166,"volume":1380828,"rsi_14":52.31,"sma_20":26913.25,"sma_60":25319.33,"sma_120":21207.08},{"date":"2026-04-14","open":28950,"high":29180,"low":28735,"close":28930,"volume":2687843,"rsi_14":54.04,"sma_20":26992.25,"sma_60":25463.33,"sma_120":21320.29},{"date":"2026-04-15","open":29809,"high":30004,"low":29260,"close":29689,"volume":3749037,"rsi_14":63.55,"sma_20":27024.5,"sma_60":25615.67,"sma_120":21437.38},{"date":"2026-04-16","open":29694,"high":30019,"low":29275,"close":30019,"volume":2001765,"rsi_14":64.93,"sma_20":27097.0,"sma_60":25770.92,"sma_120":21558.83},{"date":"2026-04-17","open":30019,"high":30079,"low":29749,"close":29954,"volume":1503369,"rsi_14":71.63,"sma_20":27165.25,"sma_60":25923.92,"sma_120":21678.38},{"date":"2026-04-20","open":29969,"high":30633,"low":29884,"close":30468,"volume":1794826,"rsi_14":80.66,"sma_20":27349.5,"sma_60":26093.83,"sma_120":21803.42},{"date":"2026-04-21","open":30778,"high":31118,"low":30683,"close":31118,"volume":1991912,"rsi_14":76.73,"sma_20":27527.0,"sma_60":26272.83,"sma_120":21928.62},{"date":"2026-04-22","open":31118,"high":31782,"low":30793,"close":31772,"volume":2582909,"rsi_14":92.43,"sma_20":27723.25,"sma_60":26454.67,"sma_120":22056.21},{"date":"2026-04-23","open":31987,"high":32396,"low":30933,"close":31922,"volume":3653480,"rsi_14":91.81,"sma_20":28005.0,"sma_60":26637.25,"sma_120":22187.58},{"date":"2026-04-24","open":32127,"high":32351,"low":31812,"close":32351,"volume":2075586,"rsi_14":92.17,"sma_20":28312.75,"sma_60":26822.33,"sma_120":22318.12},{"date":"2026-04-27","open":32596,"high":34000,"low":32516,"close":33755,"volume":3572504,"rsi_14":93.06,"sma_20":28753.75,"sma_60":27012.25,"sma_120":22458.58},{"date":"2026-04-28","open":33880,"high":33975,"low":33435,"close":33625,"volume":2790882,"rsi_14":88.85,"sma_20":29247.0,"sma_60":27177.08,"sma_120":22596.83},{"date":"2026-04-29","open":33130,"high":33600,"low":32855,"close":33355,"volume":2927100,"rsi_14":92.33,"sma_20":29600.25,"sma_60":27329.75,"sma_120":22727.04},{"date":"2026-04-30","open":33800,"high":34060,"low":33240,"close":33330,"volume":2458930,"rsi_14":91.52,"sma_20":30026.75,"sma_60":27466.83,"sma_120":22860.62},{"date":"2026-05-04","open":34265,"high":34930,"low":33860,"close":34930,"volume":3093153,"rsi_14":93.26,"sma_20":30494.5,"sma_60":27664.58,"sma_120":23013.04},{"date":"2026-05-06","open":36820,"high":37315,"low":35060,"close":37315,"volume":7761135,"rsi_14":94.42,"sma_20":31077.75,"sma_60":27869.08,"sma_120":23183.79},{"date":"2026-05-07","open":37715,"high":37980,"low":36155,"close":37600,"volume":4300196,"rsi_14":94.12,"sma_20":31655.75,"sma_60":28078.25,"sma_120":23361.29},{"date":"2026-05-08","open":36735,"high":37780,"low":36535,"close":37780,"volume":3098571,"rsi_14":94.02,"sma_20":32124.75,"sma_60":28311.25,"sma_120":23534.12},{"date":"2026-05-11","open":39070,"high":39990,"low":39070,"close":39860,"volume":7246508,"rsi_14":95.74,"sma_20":32725.75,"sma_60":28579.92,"sma_120":23722.21},{"date":"2026-05-12","open":40120,"high":40785,"low":36995,"close":38640,"volume":5758306,"rsi_14":85.39,"sma_20":33248.25,"sma_60":28813.25,"sma_120":23899.79},{"date":"2026-05-13","open":37030,"high":40445,"low":36960,"close":40445,"volume":7576284,"rsi_14":86.72,"sma_20":33860.75,"sma_60":29085.42,"sma_120":24093.08},{"date":"2026-05-14","open":40220,"high":41100,"low":39735,"close":40770,"volume":6916207,"rsi_14":86.37,"sma_20":34451.25,"sma_60":29368.92,"sma_120":24297.0},{"date":"2026-05-15","open":40870,"high":42055,"low":37505,"close":38365,"volume":11560105,"rsi_14":71.98,"sma_20":34883.5,"sma_60":29594.92,"sma_120":24472.79},{"date":"2026-05-18","open":37660,"high":39700,"low":35742,"close":38680,"volume":10713463,"rsi_14":71.76,"sma_20":35315.0,"sma_60":29830.58,"sma_120":24658.46},{"date":"2026-05-19","open":38015,"high":38015,"low":36020,"close":36900,"volume":6927478,"rsi_14":60.48,"sma_20":35660.75,"sma_60":30025.08,"sma_120":24830.75},{"date":"2026-05-20","open":36895,"high":37810,"low":35570,"close":37715,"volume":9672104,"rsi_14":63.06,"sma_20":36021.5,"sma_60":30229.92,"sma_120":25006.08},{"date":"2026-05-21","open":39335,"high":41695,"low":39290,"close":41630,"volume":9022996,"rsi_14":71.62,"sma_20":36545.5,"sma_60":30499.0,"sma_120":25223.92},{"date":"2026-05-22","open":42005,"high":43190,"low":41440,"close":42900,"volume":8044964,"rsi_14":73.48,"sma_20":37100.25,"sma_60":30774.92,"sma_120":25451.42},{"date":"2026-05-26","open":45240,"high":47465,"low":45060,"close":46975,"volume":11339067,"rsi_14":76.35,"sma_20":37851.25,"sma_60":31114.17,"sma_120":25708.54},{"date":"2026-05-27","open":50605,"high":50975,"low":47950,"close":48000,"volume":12231045,"rsi_14":74.85,"sma_20":38632.0,"sma_60":31430.5,"sma_120":25971.5},{"date":"2026-05-28","open":47165,"high":50155,"low":46715,"close":50150,"volume":12826249,"rsi_14":76.86,"sma_20":39450.0,"sma_60":31773.67,"sma_120":26250.42},{"date":"2026-05-29","open":51640,"high":53770,"low":51015,"close":53770,"volume":17999751,"rsi_14":79.83,"sma_20":40455.5,"sma_60":32217.17,"sma_120":26560.21},{"date":"2026-06-01","open":52660,"high":54415,"low":52400,"close":53940,"volume":8482000,"rsi_14":78.28,"sma_20":41484.75,"sma_60":32720.33,"sma_120":26870.83},{"date":"2026-06-02","open":52810,"high":53180,"low":49700,"close":52000,"volume":9883436,"rsi_14":76.08,"sma_20":42418.25,"sma_60":33118.17,"sma_120":27163.62},{"date":"2026-06-04","open":51500,"high":52250,"low":50565,"close":50600,"volume":4632566,"rsi_14":70.14,"sma_20":43201.75,"sma_60":33490.92,"sma_120":27444.58},{"date":"2026-06-05","open":48005,"high":50925,"low":47150,"close":48725,"volume":8854389,"rsi_14":64.87,"sma_20":43772.25,"sma_60":33871.25,"sma_120":27712.25},{"date":"2026-06-08","open":45000,"high":47400,"low":44075,"close":45000,"volume":9873506,"rsi_14":61.82,"sma_20":44142.25,"sma_60":34160.83,"sma_120":27946.54},{"date":"2026-06-09","open":47755,"high":51455,"low":46465,"close":51455,"volume":7815390,"rsi_14":68.67,"sma_20":44826.0,"sma_60":34564.0,"sma_120":28231.5},{"date":"2026-06-10","open":49685,"high":50725,"low":46690,"close":47985,"volume":6509967,"rsi_14":65.44,"sma_20":45232.25,"sma_60":34912.33,"sma_120":28488.5},{"date":"2026-06-11","open":46200,"high":49465,"low":45540,"close":48380,"volume":5303332,"rsi_14":65.03,"sma_20":45719.25,"sma_60":35276.0,"sma_120":28747.5},{"date":"2026-06-12","open":52320,"high":52900,"low":49415,"close":49420,"volume":6337286,"rsi_14":61.94,"sma_20":46168.0,"sma_60":35647.33,"sma_120":29016.67},{"date":"2026-06-15","open":52905,"high":53300,"low":52105,"close":52955,"volume":4951512,"rsi_14":64.42,"sma_20":46777.25,"sma_60":36073.58,"sma_120":29316.42},{"date":"2026-06-16","open":54220,"high":54515,"low":52295,"close":54475,"volume":6568289,"rsi_14":61.6,"sma_20":47582.75,"sma_60":36496.92,"sma_120":29632.92},{"date":"2026-06-17","open":53675,"high":56100,"low":53675,"close":56090,"volume":7118096,"rsi_14":62.29,"sma_20":48453.25,"sma_60":36955.08,"sma_120":29967.0},{"date":"2026-06-18","open":56100,"high":59815,"low":56100,"close":59750,"volume":13032732,"rsi_14":63.95,"sma_20":49595.75,"sma_60":37473.92,"sma_120":30326.25},{"date":"2026-06-19","open":62240,"high":63325,"low":58775,"close":60600,"volume":16249712,"rsi_14":60.79,"sma_20":50740.0,"sma_60":38037.0,"sma_120":30695.38},{"date":"2026-06-22","open":60000,"high":63540,"low":59855,"close":63000,"volume":13858119,"rsi_14":63.37,"sma_20":51808.5,"sma_60":38627.0,"sma_120":31084.75},{"date":"2026-06-23","open":62385,"high":64125,"low":56375,"close":56700,"volume":18867682,"rsi_14":56.15,"sma_20":52498.5,"sma_60":39107.33,"sma_120":31415.21},{"date":"2026-06-24","open":57500,"high":59485,"low":53500,"close":57550,"volume":17169250,"rsi_14":59.22,"sma_20":53027.25,"sma_60":39627.83,"sma_120":31752.67},{"date":"2026-06-25","open":61510,"high":61985,"low":59200,"close":61130,"volume":12831814,"rsi_14":65.74,"sma_20":53683.75,"sma_60":40209.5,"sma_120":32120.71},{"date":"2026-06-26","open":60000,"high":60700,"low":54815,"close":57000,"volume":16126507,"rsi_14":65.08,"sma_20":54026.25,"sma_60":40743.33,"sma_120":32450.17},{"date":"2026-06-29","open":56675,"high":57050,"low":54130,"close":56055,"volume":7812879,"rsi_14":56.71,"sma_20":54140.5,"sma_60":41281.0,"sma_120":32769.0},{"date":"2026-06-30","open":55935,"high":58885,"low":54460,"close":57930,"volume":8044219,"rsi_14":65.21,"sma_20":54340.0,"sma_60":41808.33,"sma_120":33102.38},{"date":"2026-07-01","open":58010,"high":58955,"low":55000,"close":57020,"volume":6706464,"rsi_14":63.01,"sma_20":54591.0,"sma_60":42345.33,"sma_120":33418.71},{"date":"2026-07-02","open":52815,"high":54125,"low":49760,"close":50500,"volume":10354834,"rsi_14":51.4,"sma_20":54586.0,"sma_60":42760.75,"sma_120":33673.96},{"date":"2026-07-03","open":50330,"high":53410,"low":46900,"close":53240,"volume":12937683,"rsi_14":50.38,"sma_20":54811.75,"sma_60":43220.58,"sma_120":33948.17},{"date":"2026-07-06","open":53520,"high":54565,"low":49990,"close":51070,"volume":9417859,"rsi_14":45.58,"sma_20":55115.25,"sma_60":43637.75,"sma_120":34205.17},{"date":"2026-07-07","open":49500,"high":50980,"low":45345,"close":46925,"volume":9415275,"rsi_14":38.84,"sma_20":54888.75,"sma_60":43946.5,"sma_120":34428.29},{"date":"2026-07-08","open":44540,"high":48375,"low":43705,"close":43965,"volume":12166602,"rsi_14":30.45,"sma_20":54687.75,"sma_60":44215.25,"sma_120":34629.29},{"date":"2026-07-09","open":45745,"high":47150,"low":43255,"close":45470,"volume":10444234,"rsi_14":31.56,"sma_20":54542.25,"sma_60":44503.25,"sma_120":34843.0},{"date":"2026-07-10","open":47800,"high":48380,"low":46010,"close":47095,"volume":6603729,"rsi_14":30.24,"sma_20":54426.0,"sma_60":44818.25,"sma_120":35068.79},{"date":"2026-07-13","open":46160,"high":46650,"low":39955,"close":40100,"volume":8980416,"rsi_14":29.73,"sma_20":53783.25,"sma_60":45003.92,"sma_120":35233.62},{"date":"2026-07-14","open":39590,"high":41760,"low":37405,"close":41085,"volume":13427696,"rsi_14":29.96,"sma_20":53113.75,"sma_60":45193.33,"sma_120":35404.5},{"date":"2026-07-15","open":44665,"high":46460,"low":44155,"close":45520,"volume":8478626,"rsi_14":31.39,"sma_20":52585.25,"sma_60":45451.17,"sma_120":35611.04},{"date":"2026-07-16","open":42030,"high":42295,"low":40205,"close":40785,"volume":8125126,"rsi_14":30.94,"sma_20":51637.0,"sma_60":45631.17,"sma_120":35777.54},{"date":"2026-07-20","open":38315,"high":41495,"low":38125,"close":39350,"volume":7538452,"rsi_14":30.59,"sma_20":50574.5,"sma_60":45778.67,"sma_120":35936.25},{"date":"2026-07-21","open":39380,"high":41590,"low":38600,"close":41165,"volume":6484509,"rsi_14":30.49,"sma_20":49482.75,"sma_60":45945.58,"sma_120":36109.21},{"date":"2026-07-22","open":44160,"high":44730,"low":40865,"close":40865,"volume":6670397,"rsi_14":30.93,"sma_20":48691.0,"sma_60":46096.58,"sma_120":36275.62},{"date":"2026-07-23","open":42145,"high":43100,"low":41105,"close":42545,"volume":5559130,"rsi_14":39.4,"sma_20":47940.75,"sma_60":46273.08,"sma_120":36455.17},{"date":"2026-07-24","open":41735,"high":41775,"low":38730,"close":38990,"volume":5722442,"rsi_14":31.42,"sma_20":46833.75,"sma_60":46383.17,"sma_120":36602.75},{"date":"2026-07-27","open":40210,"high":40210,"low":37505,"close":39420,"volume":4634322,"rsi_14":34.08,"sma_20":45954.75,"sma_60":46477.0,"sma_120":36744.62},{"date":"2026-07-28","open":36190,"high":36645,"low":33405,"close":33605,"volume":6681825,"rsi_14":32.6,"sma_20":44832.25,"sma_60":46476.08,"sma_120":36826.58},{"date":"2026-07-29","open":34035,"high":35060,"low":27925,"close":30940,"volume":13181932,"rsi_14":32.85,"sma_20":43482.75,"sma_60":46435.83,"sma_120":36882.79},{"date":"2026-07-30","open":30025,"high":32395,"low":28675,"close":29200,"volume":11969204,"rsi_14":28.71,"sma_20":42091.75,"sma_60":46367.0,"sma_120":36916.92},{"date":"2026-07-31","open":35000,"high":37960,"low":34660,"close":37960,"volume":9142142,"rsi_14":39.93,"sma_20":41464.75,"sma_60":46417.5,"sma_120":37041.04},{"date":"2026-08-03","open":37445,"high":37445,"low":35340,"close":35635,"volume":6171405,"rsi_14":44.51,"sma_20":40584.5,"sma_60":46389.5,"sma_120":37129.29},{"date":"2026-08-04","open":37100,"high":37400,"low":34170,"close":36300,"volume":7131669,"rsi_14":44.07,"sma_20":39846.0,"sma_60":46367.83,"sma_120":37223.04},{"date":"2026-08-05","open":39240,"high":39440,"low":37755,"close":38540,"volume":5966211,"rsi_14":40.85,"sma_20":39426.75,"sma_60":46380.5,"sma_120":37345.88},{"date":"2026-08-06","open":37100,"high":37385,"low":34750,"close":34880,"volume":6151781,"rsi_14":42.04,"sma_20":38972.5,"sma_60":46297.5,"sma_120":37438.71},{"date":"2026-08-07","open":35400,"high":36025,"low":33880,"close":34470,"volume":5391611,"rsi_14":43.23,"sma_20":38422.5,"sma_60":46228.0,"sma_120":37520.62},{"date":"2026-08-10","open":34970,"high":35830,"low":34115,"close":34705,"volume":4118494,"rsi_14":40.63,"sma_20":37803.0,"sma_60":46132.33,"sma_120":37608.88},{"date":"2026-08-11","open":33900,"high":35485,"low":33500,"close":35070,"volume":5290571,"rsi_14":41.61,"sma_20":37551.5,"sma_60":46037.33,"sma_120":37703.12},{"date":"2026-08-12","open":35500,"high":37807,"low":35407,"close":37155,"volume":5955867,"rsi_14":42.29,"sma_20":37355.0,"sma_60":46017.17,"sma_120":37806.04},{"date":"2026-08-13","open":38855,"high":40730,"low":38855,"close":39745,"volume":7155148,"rsi_14":51.11,"sma_20":37066.25,"sma_60":46034.92,"sma_120":37932.75},{"date":"2026-08-14","open":41720,"high":41800,"low":40135,"close":41000,"volume":6026709,"rsi_14":52.27,"sma_20":37077.0,"sma_60":46103.25,"sma_120":38064.17},{"date":"2026-08-18","open":42150,"high":43590,"low":39590,"close":40050,"volume":7626737,"rsi_14":60.76,"sma_20":37112.0,"sma_60":46142.17,"sma_120":38186.04},{"date":"2026-08-19","open":37395,"high":38205,"low":36680,"close":36900,"volume":6707637,"rsi_14":59.79,"sma_20":36898.75,"sma_60":46063.33,"sma_120":38281.17},{"date":"2026-08-20","open":38610,"high":40380,"low":37600,"close":40210,"volume":7074206,"rsi_14":67.2,"sma_20":36866.0,"sma_60":46018.5,"sma_120":38396.71},{"date":"2026-08-21","open":39000,"high":40470,"low":38920,"close":40285,"volume":5480514,"rsi_14":54.99,"sma_20":36753.0,"sma_60":45907.0,"sma_120":38510.58},{"date":"2026-08-24","open":39965,"high":40220,"low":38185,"close":38450,"volume":3916055,"rsi_14":56.17,"sma_20":36726.0,"sma_60":45747.83,"sma_120":38589.17},{"date":"2026-08-25","open":37205,"high":38860,"low":36060,"close":38860,"volume":4017725,"rsi_14":55.67,"sma_20":36698.0,"sma_60":45559.67,"sma_120":38666.67},{"date":"2026-08-26","open":38455,"high":39420,"low":37985,"close":38615,"volume":3417907,"rsi_14":50.18,"sma_20":36948.5,"sma_60":45307.08,"sma_120":38762.12},{"date":"2026-08-27","open":40200,"high":40435,"low":38885,"close":39445,"volume":3618583,"rsi_14":62.86,"sma_20":37373.75,"sma_60":45065.5,"sma_120":38892.92},{"date":"2026-08-28","open":39150,"high":39915,"low":38650,"close":38705,"volume":2997880,"rsi_14":61.72,"sma_20":37849.0,"sma_60":44843.92,"sma_120":38981.04},{"date":"2026-08-31","open":37170,"high":39095,"low":36750,"close":39025,"volume":3090416,"rsi_14":61.89,"sma_20":37902.25,"sma_60":44651.0,"sma_120":39070.96},{"date":"2026-09-01","open":38830,"high":39595,"low":38225,"close":39320,"volume":3016214,"rsi_14":61.75,"sma_20":38086.5,"sma_60":44494.25,"sma_120":39182.75},{"date":"2026-09-02","open":37815,"high":38560,"low":37515,"close":37515,"volume":2563172,"rsi_14":51.01,"sma_20":38147.25,"sma_60":44369.5,"sma_120":39265.17},{"date":"2026-09-03","open":38190,"high":38350,"low":36100,"close":37135,"volume":2943518,"rsi_14":41.63,"sma_20":38077.0,"sma_60":44130.83,"sma_120":39347.42},{"date":"2026-09-04","open":37490,"high":38980,"low":37490,"close":38540,"volume":3180461,"rsi_14":42.19,"sma_20":38260.0,"sma_60":43973.42,"sma_120":39442.88},{"date":"2026-09-07","open":40150,"high":40880,"low":39930,"close":40845,"volume":4027993,"rsi_14":52.32,"sma_20":38578.75,"sma_60":43847.83,"sma_120":39561.92},{"date":"2026-09-08","open":41095,"high":42530,"low":40560,"close":40775,"volume":5524029,"rsi_14":63.81,"sma_20":38882.25,"sma_60":43703.75,"sma_120":39675.54},{"date":"2026-09-09","open":40800,"high":42000,"low":40800,"close":41375,"volume":3637203,"rsi_14":55.15,"sma_20":39197.5,"sma_60":43510.75,"sma_120":39792.17},{"date":"2026-09-10","open":41190,"high":41645,"low":40155,"close":41415,"volume":3313945,"rsi_14":55.01,"sma_20":39410.5,"sma_60":43293.08,"sma_120":39895.0},{"date":"2026-09-11","open":39605,"high":40340,"low":39390,"close":40130,"volume":2693766,"rsi_14":57.83,"sma_20":39429.75,"sma_60":43027.08,"sma_120":39991.08},{"date":"2026-09-14","open":38845,"high":38845,"low":37810,"close":37810,"volume":3289223,"rsi_14":45.85,"sma_20":39270.25,"sma_60":42661.42,"sma_120":40067.67},{"date":"2026-09-15","open":37565,"high":38475,"low":37460,"close":37705,"volume":2509997,"rsi_14":46.36,"sma_20":39153.0,"sma_60":42279.83,"sma_120":40158.42},{"date":"2026-09-16","open":37705,"high":38915,"low":37550,"close":38915,"volume":2615148,"rsi_14":47.94,"sma_20":39253.75,"sma_60":41878.42,"sma_120":40252.71},{"date":"2026-09-17","open":39300,"high":39680,"low":38340,"close":38485,"volume":2174100,"rsi_14":49.12,"sma_20":39167.5,"sma_60":41574.83,"sma_120":40341.08},{"date":"2026-09-18","open":39955,"high":40435,"low":39580,"close":40220,"volume":3365086,"rsi_14":54.27,"sma_20":39164.25,"sma_60":41286.0,"sma_120":40456.92},{"date":"2026-09-21","open":40615,"high":41805,"low":40615,"close":41650,"volume":3650536,"rsi_14":57.71,"sma_20":39324.25,"sma_60":40961.33,"sma_120":40585.42},{"date":"2026-09-22","open":43065,"high":43430,"low":41760,"close":41895,"volume":4892436,"rsi_14":66.15,"sma_20":39476.0,"sma_60":40709.58,"sma_120":40726.46},{"date":"2026-09-23","open":43260,"high":43390,"low":42375,"close":43035,"volume":3920849,"rsi_14":70.6,"sma_20":39697.0,"sma_60":40492.58,"sma_120":40886.79},{"date":"2026-09-28","open":43000,"high":43250,"low":41105,"close":41200,"volume":3709304,"rsi_14":59.02,"sma_20":39784.75,"sma_60":40213.75,"sma_120":41011.04},{"date":"2026-09-29","open":41090,"high":42015,"low":41090,"close":41950,"volume":4071412,"rsi_14":54.19,"sma_20":39947.0,"sma_60":39962.58,"sma_120":41153.96},{"date":"2026-09-30","open":42405,"high":42775,"low":41660,"close":42050,"volume":3142285,"rsi_14":54.82,"sma_20":40098.25,"sma_60":39821.75,"sma_120":41291.25},{"date":"2026-10-01","open":41510,"high":43060,"low":41085,"close":43005,"volume":3279585,"rsi_14":56.0,"sma_20":40282.5,"sma_60":39651.17,"sma_120":41435.88},{"date":"2026-10-02","open":42770,"high":43330,"low":42665,"close":43220,"volume":2922121,"rsi_14":56.56,"sma_20":40567.75,"sma_60":39520.33,"sma_120":41579.04},{"date":"2026-10-06","open":43575,"high":44185,"low":42945,"close":43290,"volume":3268037,"rsi_14":62.6,"sma_20":40875.5,"sma_60":39459.75,"sma_120":41703.12},{"date":"2026-10-07","open":42715,"high":43845,"low":42225,"close":42250,"volume":2940844,"rsi_14":69.72,"sma_20":41061.0,"sma_60":39431.17,"sma_120":41823.21},{"date":"2026-10-08","open":42425,"high":42585,"low":40890,"close":41000,"volume":2901897,"rsi_14":63.28,"sma_20":41068.75,"sma_60":39356.67,"sma_120":41929.96},{"date":"2026-10-12","open":40125,"high":40365,"low":38690,"close":38800,"volume":3631069,"rsi_14":49.57,"sma_20":40970.0,"sma_60":39218.42,"sma_120":42018.33},{"date":"2026-10-13","open":37000,"high":37515,"low":34915,"close":35340,"volume":6988316,"rsi_14":40.43,"sma_20":40668.25,"sma_60":39139.08,"sma_120":42071.5},{"date":"2026-10-14","open":35430,"high":36455,"low":34495,"close":35105,"volume":4665515,"rsi_14":32.86,"sma_20":40352.75,"sma_60":39039.42,"sma_120":42116.38},{"date":"2026-10-15","open":32105,"high":32860,"low":30370,"close":31090,"volume":7177323,"rsi_14":19.85,"sma_20":39900.75,"sma_60":38798.92,"sma_120":42125.04},{"date":"2026-10-16","open":31730,"high":32635,"low":30940,"close":31635,"volume":4983222,"rsi_14":21.2,"sma_20":39592.0,"sma_60":38646.42,"sma_120":42138.79},{"date":"2026-10-19","open":30000,"high":31845,"low":29980,"close":31845,"volume":5565380,"rsi_14":16.85,"sma_20":39299.0,"sma_60":38521.33,"sma_120":42150.0},{"date":"2026-10-20","open":31660,"high":31660,"low":30015,"close":30500,"volume":3913271,"rsi_14":17.36,"sma_20":38878.25,"sma_60":38343.58,"sma_120":42144.58},{"date":"2026-10-21","open":31325,"high":32745,"low":31285,"close":31845,"volume":4444357,"rsi_14":20.25,"sma_20":38546.25,"sma_60":38193.25,"sma_120":42144.92},{"date":"2026-10-22","open":31470,"high":32460,"low":30285,"close":30630,"volume":4080399,"rsi_14":18.45,"sma_20":38066.75,"sma_60":37994.67,"sma_120":42133.88},{"date":"2026-10-23","open":28552,"high":31065,"low":27979,"close":31065,"volume":5095600}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":31065.0,"price_history":[{"date":"2021-07-30","close":9385.1289},{"date":"2021-08-02","close":9490.958},{"date":"2021-08-03","close":9683.375},{"date":"2021-08-04","close":9697.8057},{"date":"2021-08-05","close":9717.0469},{"date":"2021-08-06","close":9688.1855},{"date":"2021-08-09","close":9803.6357},{"date":"2021-08-10","close":9750.7207},{"date":"2021-08-11","close":9510.2002},{"date":"2021-08-12","close":9423.6113},{"date":"2021-08-13","close":9236.0059},{"date":"2021-08-17","close":9125.3662},{"date":"2021-08-18","close":9154.2295},{"date":"2021-08-19","close":8913.707},{"date":"2021-08-20","close":8827.1211},{"date":"2021-08-23","close":8923.3281},{"date":"2021-08-24","close":9130.1758},{"date":"2021-08-25","close":9106.125},{"date":"2021-08-26","close":9106.125},{"date":"2021-08-27","close":9082.0742},{"date":"2021-08-30","close":9038.7793},{"date":"2021-08-31","close":9159.04},{"date":"2021-09-01","close":9197.5225},{"date":"2021-09-02","close":9168.6602},{"date":"2021-09-03","close":9303.3525},{"date":"2021-09-06","close":9337.0254},{"date":"2021-09-07","close":9264.8682},{"date":"2021-09-08","close":9236.0059},{"date":"2021-09-09","close":9130.1758},{"date":"2021-09-10","close":9207.1436},{"date":"2021-09-13","close":9183.0908},{"date":"2021-09-14","close":9327.4043},{"date":"2021-09-15","close":9452.4756},{"date":"2021-09-16","close":9284.1104},{"date":"2021-09-17","close":9394.75},{"date":"2021-09-23","close":9356.2666},{"date":"2021-09-24","close":9375.5088},{"date":"2021-09-27","close":9385.1289},{"date":"2021-09-28","close":9139.7969},{"date":"2021-09-29","close":8932.9502},{"date":"2021-09-30","close":8971.4326},{"date":"2021-10-01","close":8803.0684},{"date":"2021-10-05","close":8677.998},{"date":"2021-10-06","close":8500.0117},{"date":"2021-10-07","close":8682.8086},{"date":"2021-10-08","close":8586.5996},{"date":"2021-10-12","close":8442.2871},{"date":"2021-10-13","close":8524.0635},{"date":"2021-10-14","close":8702.0488},{"date":"2021-10-15","close":8875.2246},{"date":"2021-10-18","close":8894.4648},{"date":"2021-10-19","close":8894.4648},{"date":"2021-10-20","close":8793.4482},{"date":"2021-10-21","close":8716.4805},{"date":"2021-10-22","close":8730.9111},{"date":"2021-10-25","close":8740.5332},{"date":"2021-10-26","close":8875.2246},{"date":"2021-10-27","close":8846.3623},{"date":"2021-10-28","close":9033.9688},{"date":"2021-10-29","close":8904.0869},{"date":"2021-11-01","close":8899.2764},{"date":"2021-11-02","close":8985.8633},{"date":"2021-11-03","close":8904.0869},{"date":"2021-11-04","close":8942.5703},{"date":"2021-11-05","close":8942.5703},{"date":"2021-11-08","close":8928.1387},{"date":"2021-11-09","close":8889.6553},{"date":"2021-11-10","close":8706.8594},{"date":"2021-11-11","close":8716.4805},{"date":"2021-11-12","close":8918.5186},{"date":"2021-11-15","close":9163.8496},{"date":"2021-11-16","close":9130.1758},{"date":"2021-11-17","close":9101.3145},{"date":"2021-11-18","close":9144.6064},{"date":"2021-11-19","close":9413.9912},{"date":"2021-11-22","close":9784.3926},{"date":"2021-11-23","close":9678.5645},{"date":"2021-11-24","close":9572.7363},{"date":"2021-11-25","close":9438.0439},{"date":"2021-11-26","close":9274.4893},{"date":"2021-11-29","close":9154.2295},{"date":"2021-11-30","close":8880.0352},{"date":"2021-12-01","close":9207.1436},{"date":"2021-12-02","close":9447.665},{"date":"2021-12-03","close":9495.7676},{"date":"2021-12-06","close":9649.7031},{"date":"2021-12-07","close":9765.1523},{"date":"2021-12-08","close":9712.2363},{"date":"2021-12-09","close":9736.29},{"date":"2021-12-10","close":9591.9775},{"date":"2021-12-13","close":9625.6494},{"date":"2021-12-14","close":9611.2197},{"date":"2021-12-15","close":9625.6494},{"date":"2021-12-16","close":9702.6162},{"date":"2021-12-17","close":9587.167},{"date":"2021-12-20","close":9519.8213},{"date":"2021-12-21","close":9789.2031},{"date":"2021-12-22","close":9818.0674},{"date":"2021-12-23","close":9972.0},{"date":"2021-12-24","close":10020.1055},{"date":"2021-12-27","close":9967.1895},{"date":"2021-12-28","close":10121.124},{"date":"2021-12-29","close":10073.0186},{"date":"2021-12-30","close":10193.2793},{"date":"2022-01-03","close":10229.0},{"date":"2022-01-04","close":10111.502},{"date":"2022-01-05","close":9803.6357},{"date":"2022-01-06","close":9572.7363},{"date":"2022-01-07","close":9794.0156},{"date":"2022-01-10","close":9606.4082},{"date":"2022-01-11","close":9577.5449},{"date":"2022-01-12","close":9774.7734},{"date":"2022-01-13","close":9731.4795},{"date":"2022-01-14","close":9726.6689},{"date":"2022-01-17","close":9712.2363},{"date":"2022-01-18","close":9620.8389},{"date":"2022-01-19","close":9481.3379},{"date":"2022-01-20","close":9640.0811},{"date":"2022-01-21","close":9361.0771},{"date":"2022-01-24","close":9303.3525},{"date":"2022-01-25","close":9178.2803},{"date":"2022-01-26","close":9014.7266},{"date":"2022-01-27","close":8754.9648},{"date":"2022-01-28","close":9014.7266},{"date":"2022-02-03","close":8961.8125},{"date":"2022-02-04","close":9048.4004},{"date":"2022-02-07","close":8875.2246},{"date":"2022-02-08","close":8754.9648},{"date":"2022-02-09","close":8942.5703},{"date":"2022-02-10","close":8961.8125},{"date":"2022-02-11","close":8769.3955},{"date":"2022-02-14","close":8547.0},{"date":"2022-02-15","close":8524.0635},{"date":"2022-02-16","close":8822.3096},{"date":"2022-02-17","close":8788.6367},{"date":"2022-02-18","close":8788.6367},{"date":"2022-02-21","close":8730.9111},{"date":"2022-02-22","close":8572.168},{"date":"2022-02-23","close":8687.6172},{"date":"2022-02-24","close":8475.96},{"date":"2022-02-25","close":8620.2715},{"date":"2022-02-28","close":8610.6504},{"date":"2022-03-02","close":8673.1865},{"date":"2022-03-03","close":8817.499},{"date":"2022-03-04","close":8663.5664},{"date":"2022-03-07","close":8418.2334},{"date":"2022-03-08","close":8302.7842},{"date":"2022-03-10","close":8543.3057},{"date":"2022-03-11","close":8466.3389},{"date":"2022-03-14","close":8293.165},{"date":"2022-03-15","close":8225.8184},{"date":"2022-03-16","close":8447.0967},{"date":"2022-03-17","close":8682.8086},{"date":"2022-03-18","close":8783.8262},{"date":"2022-03-21","close":8774.2051},{"date":"2022-03-22","close":8851.1709},{"date":"2022-03-23","close":8918.5186},{"date":"2022-03-24","close":8985.8633},{"date":"2022-03-25","close":9067.6416},{"date":"2022-03-28","close":9043.5898},{"date":"2022-03-29","close":9082.0742},{"date":"2022-03-30","close":9082.0742},{"date":"2022-03-31","close":9086.8838},{"date":"2022-04-01","close":8932.9502},{"date":"2022-04-04","close":8947.3809},{"date":"2022-04-05","close":9000.2949},{"date":"2022-04-06","close":8793.4482},{"date":"2022-04-07","close":8774.2051},{"date":"2022-04-08","close":8817.499},{"date":"2022-04-11","close":8687.6172},{"date":"2022-04-12","close":8658.7559},{"date":"2022-04-13","close":8836.7412},{"date":"2022-04-14","close":8841.5527},{"date":"2022-04-15","close":8726.1016},{"date":"2022-04-18","close":8793.4482},{"date":"2022-04-19","close":9058.0195},{"date":"2022-04-20","close":9038.7793},{"date":"2022-04-21","close":9130.1758},{"date":"2022-04-22","close":9038.7793},{"date":"2022-04-25","close":8841.5527},{"date":"2022-04-26","close":8841.5527},{"date":"2022-04-27","close":8759.7744},{"date":"2022-04-28","close":8687.0186},{"date":"2022-04-29","close":8890.7344},{"date":"2022-05-02","close":8803.0},{"date":"2022-05-03","close":8905.2861},{"date":"2022-05-04","close":8895.584},{"date":"2022-05-06","close":8691.8691},{"date":"2022-05-09","close":8507.0},{"date":"2022-05-10","close":8560.9092},{"date":"2022-05-11","close":8745.2227},{"date":"2022-05-12","close":8536.6572},{"date":"2022-05-13","close":8788.877},{"date":"2022-05-16","close":8769.4756},{"date":"2022-05-17","close":8987.7412},{"date":"2022-05-18","close":9011.9932},{"date":"2022-05-19","close":8948.9395},{"date":"2022-05-20","close":9021.6943},{"date":"2022-05-23","close":9050.7979},{"date":"2022-05-24","close":8735.5225},{"date":"2022-05-25","close":8784.0264},{"date":"2022-05-26","close":8691.8691},{"date":"2022-05-27","close":8745.2227},{"date":"2022-05-30","close":8885.8848},{"date":"2022-05-31","close":8837.3799},{"date":"2022-06-02","close":8759.7744},{"date":"2022-06-03","close":8750.0742},{"date":"2022-06-07","close":8522.1064},{"date":"2022-06-08","close":8483.3037},{"date":"2022-06-09","close":8488.1533},{"date":"2022-06-10","close":8342.6416},{"date":"2022-06-13","close":7983.7144},{"date":"2022-06-14","close":7988.5654},{"date":"2022-06-15","close":7818.8018},{"date":"2022-06-16","close":7799.4004},{"date":"2022-06-17","close":7663.5898},{"date":"2022-06-20","close":7440.4731},{"date":"2022-06-21","close":7464.7246},{"date":"2022-06-22","close":7096.0967},{"date":"2022-06-23","close":7013.6401},{"date":"2022-06-24","close":7256.1587},{"date":"2022-06-27","close":7391.9692},{"date":"2022-06-28","close":7367.7173},{"date":"2022-06-29","close":7261.0093},{"date":"2022-06-30","close":7018.4907},{"date":"2022-07-01","close":6872.9795},{"date":"2022-07-04","close":6829.3257},{"date":"2022-07-05","close":7008.7896},{"date":"2022-07-06","close":6882.6802},{"date":"2022-07-07","close":7081.5459},{"date":"2022-07-08","close":7100.9468},{"date":"2022-07-11","close":7105.7969},{"date":"2022-07-12","close":6761.4199},{"date":"2022-07-13","close":6868.1289},{"date":"2022-07-14","close":6863.2793},{"date":"2022-07-15","close":6994.2388},{"date":"2022-07-18","close":7173.7021},{"date":"2022-07-19","close":7134.8989},{"date":"2022-07-20","close":7168.8521},{"date":"2022-07-21","close":7280.4106},{"date":"2022-07-22","close":7236.7573},{"date":"2022-07-25","close":7207.6553},{"date":"2022-07-26","close":7280.4106},{"date":"2022-07-27","close":7280.4106},{"date":"2022-07-28","close":7314.3628},{"date":"2022-07-29","close":7314.3628},{"date":"2022-08-01","close":7324.0635},{"date":"2022-08-02","close":7265.8594},{"date":"2022-08-03","close":7236.7573},{"date":"2022-08-04","close":7304.6626},{"date":"2022-08-05","close":7304.6626},{"date":"2022-08-08","close":7197.9541},{"date":"2022-08-09","close":7057.2939},{"date":"2022-08-10","close":6868.1289},{"date":"2022-08-11","close":7013.6401},{"date":"2022-08-12","close":7164.002},{"date":"2022-08-16","close":7333.7651},{"date":"2022-08-17","close":7280.4106},{"date":"2022-08-18","close":7353.166},{"date":"2022-08-19","close":7246.4585},{"date":"2022-08-22","close":7071.8442},{"date":"2022-08-23","close":6974.8374},{"date":"2022-08-24","close":6989.3882},{"date":"2022-08-25","close":7125.1987},{"date":"2022-08-26","close":7125.1987},{"date":"2022-08-29","close":6863.2793},{"date":"2022-08-30","close":7003.9395},{"date":"2022-08-31","close":7100.9468},{"date":"2022-09-01","close":6926.3335},{"date":"2022-09-02","close":6853.5776},{"date":"2022-09-05","close":6775.9717},{"date":"2022-09-06","close":6800.2241},{"date":"2022-09-07","close":6664.4131},{"date":"2022-09-08","close":6659.5625},{"date":"2022-09-13","close":6960.2861},{"date":"2022-09-14","close":6785.6724},{"date":"2022-09-15","close":6756.5703},{"date":"2022-09-16","close":6727.4683},{"date":"2022-09-19","close":6693.5151},{"date":"2022-09-20","close":6625.6104},{"date":"2022-09-21","close":6543.1538},{"date":"2022-09-22","close":6489.8003},{"date":"2022-09-23","close":6358.8394},{"date":"2022-09-26","close":6111.4702},{"date":"2022-09-27","close":6150.2739},{"date":"2022-09-28","close":5965.959},{"date":"2022-09-29","close":5888.3535},{"date":"2022-09-30","close":5902.9043},{"date":"2022-10-04","close":6227.8799},{"date":"2022-10-05","close":6256.9819},{"date":"2022-10-06","close":6441.2959},{"date":"2022-10-07","close":6436.4458},{"date":"2022-10-11","close":6261.832},{"date":"2022-10-12","close":6329.7373},{"date":"2022-10-13","close":6193.9268},{"date":"2022-10-14","close":6412.1938},{"date":"2022-10-17","close":6407.3438},{"date":"2022-10-18","close":6455.8472},{"date":"2022-10-19","close":6334.5879},{"date":"2022-10-20","close":6256.9819},{"date":"2022-10-21","close":6281.2334},{"date":"2022-10-24","close":6475.248},{"date":"2022-10-25","close":6591.6577},{"date":"2022-10-26","close":6635.311},{"date":"2022-10-27","close":6674.1138},{"date":"2022-10-28","close":6426.7451},{"date":"2022-10-31","close":6606.2085},{"date":"2022-11-01","close":6630.4604},{"date":"2022-11-02","close":6557.7046},{"date":"2022-11-03","close":6538.3032},{"date":"2022-11-04","close":6460.6978},{"date":"2022-11-07","close":6635.311},{"date":"2022-11-08","close":6843.877},{"date":"2022-11-09","close":6916.6323},{"date":"2022-11-10","close":6785.6724},{"date":"2022-11-11","close":7144.6001},{"date":"2022-11-14","close":7023.3408},{"date":"2022-11-15","close":7275.5605},{"date":"2022-11-16","close":7324.0635},{"date":"2022-11-17","close":7236.7573},{"date":"2022-11-18","close":7241.6079},{"date":"2022-11-21","close":7139.75},{"date":"2022-11-22","close":6999.0889},{"date":"2022-11-23","close":7134.8989},{"date":"2022-11-24","close":7246.4585},{"date":"2022-11-25","close":7173.7021},{"date":"2022-11-28","close":7028.1914},{"date":"2022-11-29","close":7110.6475},{"date":"2022-11-30","close":7120.3481},{"date":"2022-12-01","close":7222.2061},{"date":"2022-12-02","close":7071.8442},{"date":"2022-12-05","close":7071.8442},{"date":"2022-12-06","close":6945.7349},{"date":"2022-12-07","close":6882.6802},{"date":"2022-12-08","close":6839.0269},{"date":"2022-12-09","close":6955.4355},{"date":"2022-12-12","close":6785.6724},{"date":"2022-12-13","close":6872.9795},{"date":"2022-12-14","close":7003.9395},{"date":"2022-12-15","close":6887.5298},{"date":"2022-12-16","close":6795.373},{"date":"2022-12-19","close":6785.6724},{"date":"2022-12-20","close":6674.1138},{"date":"2022-12-21","close":6635.311},{"date":"2022-12-22","close":6775.9717},{"date":"2022-12-23","close":6577.106},{"date":"2022-12-26","close":6659.5625},{"date":"2022-12-27","close":6732.3179},{"date":"2022-12-28","close":6601.3584},{"date":"2022-12-29","close":6436.4458},{"date":"2023-01-02","close":6368.5405},{"date":"2023-01-03","close":6407.3438},{"date":"2023-01-04","close":6703.2158},{"date":"2023-01-05","close":6625.6104},{"date":"2023-01-06","close":6829.3257},{"date":"2023-01-09","close":6902.0815},{"date":"2023-01-10","close":6911.7822},{"date":"2023-01-11","close":6965.1367},{"date":"2023-01-12","close":6945.7349},{"date":"2023-01-13","close":6969.9863},{"date":"2023-01-16","close":6965.1367},{"date":"2023-01-17","close":6911.7822},{"date":"2023-01-18","close":6911.7822},{"date":"2023-01-19","close":6955.4355},{"date":"2023-01-20","close":6969.9863},{"date":"2023-01-25","close":7241.6079},{"date":"2023-01-26","close":7304.6626},{"date":"2023-01-27","close":7299.812},{"date":"2023-01-30","close":7251.3086},{"date":"2023-01-31","close":7222.2061},{"date":"2023-02-01","close":7280.4106},{"date":"2023-02-02","close":7445.3232},{"date":"2023-02-03","close":7391.9692},{"date":"2023-02-06","close":7299.812},{"date":"2023-02-07","close":7455.0239},{"date":"2023-02-08","close":7571.4326},{"date":"2023-02-09","close":7629.6377},{"date":"2023-02-10","close":7522.9297},{"date":"2023-02-13","close":7488.9766},{"date":"2023-02-14","close":7595.6851},{"date":"2023-02-15","close":7522.9297},{"date":"2023-02-16","close":7775.1484},{"date":"2023-02-17","close":7619.937},{"date":"2023-02-20","close":7644.1885},{"date":"2023-02-21","close":7552.0317},{"date":"2023-02-22","close":7387.1187},{"date":"2023-02-23","close":7488.9766},{"date":"2023-02-24","close":7377.418},{"date":"2023-02-27","close":7299.812},{"date":"2023-02-28","close":7372.5679},{"date":"2023-03-02","close":7411.3706},{"date":"2023-03-03","close":7469.5752},{"date":"2023-03-06","close":7571.4326},{"date":"2023-03-07","close":7464.7246},{"date":"2023-03-08","close":7377.418},{"date":"2023-03-09","close":7382.2681},{"date":"2023-03-10","close":7173.7021},{"date":"2023-03-13","close":7241.6079},{"date":"2023-03-14","close":6999.0889},{"date":"2023-03-15","close":7105.7969},{"date":"2023-03-16","close":7261.0093},{"date":"2023-03-17","close":7469.5752},{"date":"2023-03-20","close":7440.4731},{"date":"2023-03-21","close":7372.5679},{"date":"2023-03-22","close":7459.8745},{"date":"2023-03-23","close":7464.7246},{"date":"2023-03-24","close":7775.1484},{"date":"2023-03-27","close":7867.3062},{"date":"2023-03-28","close":8061.3208},{"date":"2023-03-29","close":8148.627},{"date":"2023-03-30","close":8381.4453},{"date":"2023-03-31","close":8522.1064},{"date":"2023-04-03","close":8468.752},{"date":"2023-04-04","close":8332.9414},{"date":"2023-04-05","close":8342.6416},{"date":"2023-04-06","close":8148.627},{"date":"2023-04-07","close":8531.8066},{"date":"2023-04-10","close":8502.7041},{"date":"2023-04-11","close":8633.665},{"date":"2023-04-12","close":8507.5547},{"date":"2023-04-13","close":8425.0986},{"date":"2023-04-14","close":8366.8936},{"date":"2023-04-17","close":8342.6416},{"date":"2023-04-18","close":8201.9814},{"date":"2023-04-19","close":8231.084},{"date":"2023-04-20","close":8071.0215},{"date":"2023-04-21","close":8153.478},{"date":"2023-04-24","close":7988.5654},{"date":"2023-04-25","close":7881.8569},{"date":"2023-04-26","close":7910.959},{"date":"2023-04-27","close":8004.2026},{"date":"2023-04-28","close":7989.4805},{"date":"2023-05-02","close":8038.5552},{"date":"2023-05-03","close":8131.7983},{"date":"2023-05-04","close":8023.8325},{"date":"2023-05-08","close":8121.9829},{"date":"2023-05-09","close":7960.0347},{"date":"2023-05-10","close":7856.9761},{"date":"2023-05-11","close":7812.8086},{"date":"2023-05-12","close":7812.8086},{"date":"2023-05-15","close":7670.4897},{"date":"2023-05-16","close":7739.1953},{"date":"2023-05-17","close":7807.9009},{"date":"2023-05-18","close":7970.0},{"date":"2023-05-19","close":8445.8818},{"date":"2023-05-22","close":8445.8818},{"date":"2023-05-23","close":8436.0654},{"date":"2023-05-24","close":8402.0},{"date":"2023-05-25","close":8382.083},{"date":"2023-05-26","close":8509.6797},{"date":"2023-05-30","close":8784.502},{"date":"2023-05-31","close":8681.4434},{"date":"2023-06-01","close":8730.5186},{"date":"2023-06-02","close":8764.8721},{"date":"2023-06-05","close":8661.8135},{"date":"2023-06-07","close":8637.2754},{"date":"2023-06-08","close":8651.998},{"date":"2023-06-09","close":8813.9463},{"date":"2023-06-12","close":8843.3926},{"date":"2023-06-13","close":9039.6953},{"date":"2023-06-14","close":8843.3926},{"date":"2023-06-15","close":9005.3418},{"date":"2023-06-16","close":9015.1562},{"date":"2023-06-19","close":8936.6357},{"date":"2023-06-20","close":9000.4336},{"date":"2023-06-21","close":8833.5781},{"date":"2023-06-22","close":8848.2998},{"date":"2023-06-23","close":8887.5605},{"date":"2023-06-26","close":8946.4512},{"date":"2023-06-27","close":8882.6523},{"date":"2023-06-28","close":8917.0059},{"date":"2023-06-29","close":8946.4512},{"date":"2023-06-30","close":8951.3584},{"date":"2023-07-03","close":9075.0},{"date":"2023-07-04","close":9085.0},{"date":"2023-07-05","close":9080.0},{"date":"2023-07-06","close":8834.0},{"date":"2023-07-07","close":8696.166},{"date":"2023-07-10","close":8544.0322},{"date":"2023-07-11","close":8799.0},{"date":"2023-07-12","close":8903.0},{"date":"2023-07-13","close":9060.0},{"date":"2023-07-14","close":9231.0889},{"date":"2023-07-17","close":9358.6855},{"date":"2023-07-18","close":9463.0},{"date":"2023-07-19","close":9343.9629},{"date":"2023-07-20","close":9427.3896},{"date":"2023-07-21","close":9260.5332},{"date":"2023-07-24","close":9339.0547},{"date":"2023-07-25","close":9326.0},{"date":"2023-07-26","close":9024.9717},{"date":"2023-07-27","close":9227.0},{"date":"2023-07-28","close":9353.7764},{"date":"2023-07-31","close":9454.0},{"date":"2023-08-01","close":9478.0},{"date":"2023-08-02","close":9120.0},{"date":"2023-08-03","close":9123.1221},{"date":"2023-08-04","close":9039.6953},{"date":"2023-08-07","close":8867.9297},{"date":"2023-08-08","close":8784.502},{"date":"2023-08-09","close":8848.2998},{"date":"2023-08-10","close":8651.998},{"date":"2023-08-11","close":8617.6455},{"date":"2023-08-14","close":8548.9395},{"date":"2023-08-16","close":8494.957},{"date":"2023-08-17","close":8558.7549},{"date":"2023-08-18","close":8671.6289},{"date":"2023-08-21","close":8725.6113},{"date":"2023-08-22","close":8642.1836},{"date":"2023-08-23","close":8622.5527},{"date":"2023-08-24","close":8745.2422},{"date":"2023-08-25","close":8548.9395},{"date":"2023-08-28","close":8524.4023},{"date":"2023-08-29","close":8607.8301},{"date":"2023-08-30","close":8647.0908},{"date":"2023-08-31","close":8696.166},{"date":"2023-09-01","close":8917.0059},{"date":"2023-09-04","close":8921.9121},{"date":"2023-09-05","close":8941.543},{"date":"2023-09-06","close":8833.5781},{"date":"2023-09-07","close":8809.04},{"date":"2023-09-08","close":8676.5361},{"date":"2023-09-11","close":8568.5703},{"date":"2023-09-12","close":8529.3096},{"date":"2023-09-13","close":8480.2344},{"date":"2023-09-14","close":8735.4268},{"date":"2023-09-15","close":8838.4854},{"date":"2023-09-18","close":8696.166},{"date":"2023-09-19","close":8548.9395},{"date":"2023-09-20","close":8504.7725},{"date":"2023-09-21","close":8288.8398},{"date":"2023-09-22","close":8323.1924},{"date":"2023-09-25","close":8279.0254},{"date":"2023-09-26","close":8220.1348},{"date":"2023-09-27","close":8283.9316},{"date":"2023-10-04","close":8166.1514},{"date":"2023-10-05","close":8244.6719},{"date":"2023-10-06","close":8288.8398},{"date":"2023-10-10","close":8180.8745},{"date":"2023-10-11","close":8426.252},{"date":"2023-10-12","close":8622.5527},{"date":"2023-10-13","close":8588.1992},{"date":"2023-10-16","close":8524.4023},{"date":"2023-10-17","close":8769.7793},{"date":"2023-10-18","close":8779.5947},{"date":"2023-10-19","close":8573.4775},{"date":"2023-10-20","close":8416.4365},{"date":"2023-10-23","close":8342.8232},{"date":"2023-10-24","close":8519.4951},{"date":"2023-10-25","close":8460.6045},{"date":"2023-10-26","close":8121.9829},{"date":"2023-10-27","close":8141.6138},{"date":"2023-10-30","close":8107.2612},{"date":"2023-10-31","close":7837.3462},{"date":"2023-11-01","close":7955.127},{"date":"2023-11-02","close":8372.2686},{"date":"2023-11-03","close":8431.1592},{"date":"2023-11-06","close":8823.7627},{"date":"2023-11-07","close":8735.4268},{"date":"2023-11-08","close":8627.46},{"date":"2023-11-09","close":8676.5361},{"date":"2023-11-10","close":8740.334},{"date":"2023-11-13","close":8612.7383},{"date":"2023-11-14","close":8691.2588},{"date":"2023-11-15","close":8843.3926},{"date":"2023-11-16","close":8926.8213},{"date":"2023-11-17","close":8941.543},{"date":"2023-11-20","close":8980.8027},{"date":"2023-11-21","close":9020.0645},{"date":"2023-11-22","close":9064.2324},{"date":"2023-11-23","close":8946.4512},{"date":"2023-11-24","close":8912.0986},{"date":"2023-11-27","close":9015.1562},{"date":"2023-11-28","close":9118.2148},{"date":"2023-11-29","close":9147.6592},{"date":"2023-11-30","close":9294.8867},{"date":"2023-12-01","close":9206.5518},{"date":"2023-12-04","close":9191.8291},{"date":"2023-12-05","close":8931.7285},{"date":"2023-12-06","close":9049.5088},{"date":"2023-12-07","close":9034.7861},{"date":"2023-12-08","close":9182.0127},{"date":"2023-12-11","close":9196.7354},{"date":"2023-12-12","close":9265.4414},{"date":"2023-12-13","close":9235.9961},{"date":"2023-12-14","close":9373.4072},{"date":"2023-12-15","close":9353.7764},{"date":"2023-12-18","close":9397.9453},{"date":"2023-12-19","close":9397.9453},{"date":"2023-12-20","close":9437.2051},{"date":"2023-12-21","close":9481.3721},{"date":"2023-12-22","close":9525.542},{"date":"2023-12-26","close":9530.4482},{"date":"2023-12-27","close":9702.2129},{"date":"2023-12-28","close":9692.3984},{"date":"2024-01-02","close":9844.5312},{"date":"2024-01-03","close":9608.9688},{"date":"2024-01-04","close":9569.709},{"date":"2024-01-05","close":9540.2637},{"date":"2024-01-08","close":9496.0947},{"date":"2024-01-09","close":9461.7432},{"date":"2024-01-10","close":9334.1465},{"date":"2024-01-11","close":9368.499},{"date":"2024-01-12","close":9265.4414},{"date":"2024-01-15","close":9226.1807},{"date":"2024-01-16","close":9088.7695},{"date":"2024-01-17","close":8985.7109},{"date":"2024-01-18","close":9183.0},{"date":"2024-01-19","close":9525.542},{"date":"2024-01-22","close":9697.3047},{"date":"2024-01-23","close":9687.4893},{"date":"2024-01-24","close":9638.415},{"date":"2024-01-25","close":9530.4482},{"date":"2024-01-26","close":9451.9277},{"date":"2024-01-29","close":9358.6855},{"date":"2024-01-30","close":9368.499},{"date":"2024-01-31","close":9078.9551},{"date":"2024-02-01","close":9015.1562},{"date":"2024-02-02","close":9221.2734},{"date":"2024-02-05","close":9059.3242},{"date":"2024-02-06","close":9206.5518},{"date":"2024-02-07","close":9142.7529},{"date":"2024-02-08","close":9466.6494},{"date":"2024-02-13","close":9854.3467},{"date":"2024-02-14","close":9878.8838},{"date":"2024-02-15","close":9824.9014},{"date":"2024-02-16","close":9662.9521},{"date":"2024-02-19","close":9687.4893},{"date":"2024-02-20","close":9653.1367},{"date":"2024-02-21","close":9618.7842},{"date":"2024-02-22","close":9854.3467},{"date":"2024-02-23","close":9810.1787},{"date":"2024-02-26","close":9795.4561},{"date":"2024-02-27","close":9643.3223},{"date":"2024-02-28","close":9873.9766},{"date":"2024-02-29","close":9824.9014},{"date":"2024-03-04","close":10276.3955},{"date":"2024-03-05","close":10281.3027},{"date":"2024-03-06","close":10364.7314},{"date":"2024-03-07","close":10271.4873},{"date":"2024-03-08","close":10521.7725},{"date":"2024-03-11","close":10374.5459},{"date":"2024-03-12","close":10467.7891},{"date":"2024-03-13","close":10467.7891},{"date":"2024-03-14","close":10296.0254},{"date":"2024-03-15","close":10227.3193},{"date":"2024-03-18","close":10394.1758},{"date":"2024-03-19","close":10237.1357},{"date":"2024-03-20","close":10443.252},{"date":"2024-03-21","close":10786.7793},{"date":"2024-03-22","close":10722.9824},{"date":"2024-03-25","close":10678.8125},{"date":"2024-03-26","close":10919.2832},{"date":"2024-03-27","close":11071.418},{"date":"2024-03-28","close":11400.2227},{"date":"2024-03-29","close":11537.6328},{"date":"2024-04-01","close":11621.0615},{"date":"2024-04-02","close":11758.4727},{"date":"2024-04-03","close":11601.4316},{"date":"2024-04-04","close":11812.4561},{"date":"2024-04-05","close":11650.5068},{"date":"2024-04-08","close":11439.4824},{"date":"2024-04-09","close":11419.8525},{"date":"2024-04-11","close":11660.3223},{"date":"2024-04-12","close":11748.6582},{"date":"2024-04-15","close":11650.5068},{"date":"2024-04-16","close":11223.5508},{"date":"2024-04-17","close":11208.8281},{"date":"2024-04-18","close":11424.7598},{"date":"2024-04-19","close":11041.9717},{"date":"2024-04-22","close":10767.1494},{"date":"2024-04-23","close":10668.998},{"date":"2024-04-24","close":11100.8623},{"date":"2024-04-25","close":10816.2246},{"date":"2024-04-26","close":10963.4512},{"date":"2024-04-29","close":11042.1826},{"date":"2024-04-30","close":11017.5791},{"date":"2024-05-02","close":11032.3418},{"date":"2024-05-03","close":10988.0547},{"date":"2024-05-07","close":11347.2705},{"date":"2024-05-08","close":11430.9238},{"date":"2024-05-09","close":11288.2207},{"date":"2024-05-10","close":11106.1533},{"date":"2024-05-13","close":11042.1826},{"date":"2024-05-14","close":11135.6777},{"date":"2024-05-16","close":11371.874},{"date":"2024-05-17","close":11224.251},{"date":"2024-05-20","close":11366.9531},{"date":"2024-05-21","close":11381.7158},{"date":"2024-05-22","close":11514.5762},{"date":"2024-05-23","close":11504.7344},{"date":"2024-05-24","close":11204.5684},{"date":"2024-05-27","close":11460.4482},{"date":"2024-05-28","close":11686.8027},{"date":"2024-05-29","close":11549.0215},{"date":"2024-05-30","close":11322.667},{"date":"2024-05-31","close":11298.0635},{"date":"2024-06-03","close":11317.7461},{"date":"2024-06-04","close":11243.9346},{"date":"2024-06-05","close":11386.6367},{"date":"2024-06-07","close":11573.625},{"date":"2024-06-10","close":11563.7842},{"date":"2024-06-11","close":11514.5762},{"date":"2024-06-12","close":11696.6436},{"date":"2024-06-13","close":11947.6035},{"date":"2024-06-14","close":11859.0293},{"date":"2024-06-17","close":11868.8711},{"date":"2024-06-18","close":12129.6709},{"date":"2024-06-19","close":12242.8486},{"date":"2024-06-20","close":12321.5801},{"date":"2024-06-21","close":12036.1768},{"date":"2024-06-24","close":11918.0791},{"date":"2024-06-25","close":11888.5547},{"date":"2024-06-26","close":12114.9092},{"date":"2024-06-27","close":12119.8301},{"date":"2024-06-28","close":12223.166},{"date":"2024-07-01","close":12139.5127},{"date":"2024-07-02","close":12021.4141},{"date":"2024-07-03","close":12075.542},{"date":"2024-07-04","close":12311.7393},{"date":"2024-07-05","close":12474.124},{"date":"2024-07-08","close":12488.8867},{"date":"2024-07-09","close":12552.8564},{"date":"2024-07-10","close":12493.8076},{"date":"2024-07-11","close":12508.5693},{"date":"2024-07-12","close":12183.7988},{"date":"2024-07-15","close":12247.7695},{"date":"2024-07-16","close":12336.3428},{"date":"2024-07-17","close":11839.3467},{"date":"2024-07-18","close":11726.1689},{"date":"2024-07-19","close":11583.4668},{"date":"2024-07-22","close":11248.8555},{"date":"2024-07-23","close":11253.7754},{"date":"2024-07-24","close":11253.7754},{"date":"2024-07-25","close":10761.7002},{"date":"2024-07-26","close":10791.2246},{"date":"2024-07-29","close":10884.7197},{"date":"2024-07-30","close":10623.9189},{"date":"2024-07-31","close":10988.0547},{"date":"2024-08-01","close":10904.4014},{"date":"2024-08-02","close":10097.3984},{"date":"2024-08-05","close":8886.8906},{"date":"2024-08-06","close":9349.4424},{"date":"2024-08-07","close":9526.5898},{"date":"2024-08-08","close":9393.7295},{"date":"2024-08-09","close":9644.6875},{"date":"2024-08-12","close":9866.1221},{"date":"2024-08-13","close":9885.8057},{"date":"2024-08-14","close":10117.0801},{"date":"2024-08-16","close":10515.6621},{"date":"2024-08-19","close":10338.5146},{"date":"2024-08-20","close":10530.4248},{"date":"2024-08-21","close":10441.8506},{"date":"2024-08-22","close":10254.8613},{"date":"2024-08-23","close":10181.0508},{"date":"2024-08-26","close":9900.5674},{"date":"2024-08-27","close":9829.0},{"date":"2024-08-28","close":10033.4277},{"date":"2024-08-29","close":9615.1631},{"date":"2024-08-30","close":9777.5488},{"date":"2024-09-02","close":9615.1631},{"date":"2024-09-03","close":9388.8086},{"date":"2024-09-04","close":8862.2871},{"date":"2024-09-05","close":8768.793},{"date":"2024-09-06","close":8616.249},{"date":"2024-09-09","close":8601.4873},{"date":"2024-09-10","close":8498.1514},{"date":"2024-09-11","close":8458.7842},{"date":"2024-09-12","close":8877.0498},{"date":"2024-09-13","close":8704.8223},{"date":"2024-09-19","close":8478.4678},{"date":"2024-09-20","close":8537.5166},{"date":"2024-09-23","close":8694.9814},{"date":"2024-09-24","close":8862.2871},{"date":"2024-09-25","close":8847.5254},{"date":"2024-09-26","close":9290.3936},{"date":"2024-09-27","close":9251.0264},{"date":"2024-09-30","close":8970.5439},{"date":"2024-10-02","close":8891.8115},{"date":"2024-10-04","close":8980.3848},{"date":"2024-10-07","close":9182.1367},{"date":"2024-10-08","close":8980.3848},{"date":"2024-10-10","close":8980.3848},{"date":"2024-10-11","close":9014.8311},{"date":"2024-10-14","close":9172.2949},{"date":"2024-10-15","close":9290.3936},{"date":"2024-10-16","close":9039.4346},{"date":"2024-10-17","close":9211.6611},{"date":"2024-10-18","close":8926.2568},{"date":"2024-10-21","close":8950.8604},{"date":"2024-10-22","close":8724.5059},{"date":"2024-10-23","close":9044.3555},{"date":"2024-10-24","close":8872.1289},{"date":"2024-10-25","close":8842.6035},{"date":"2024-10-28","close":8901.6533},{"date":"2024-10-29","close":8872.1289},{"date":"2024-10-30","close":8868.0},{"date":"2024-10-31","close":8832.7627},{"date":"2024-11-01","close":8714.665},{"date":"2024-11-04","close":8906.5742},{"date":"2024-11-05","close":8814.0},{"date":"2024-11-06","close":8739.2686},{"date":"2024-11-07","close":8744.1895},{"date":"2024-11-08","close":8719.585},{"date":"2024-11-11","close":8271.7959},{"date":"2024-11-12","close":8006.0747},{"date":"2024-11-13","close":7799.4033},{"date":"2024-11-14","close":7577.9692},{"date":"2024-11-15","close":7838.769},{"date":"2024-11-18","close":7769.8784},{"date":"2024-11-19","close":7764.958},{"date":"2024-11-20","close":7745.2749},{"date":"2024-11-21","close":7745.2749},{"date":"2024-11-22","close":7848.6108},{"date":"2024-11-25","close":7986.3921},{"date":"2024-11-26","close":7996.2339},{"date":"2024-11-27","close":7666.5425},{"date":"2024-11-28","close":7573.0479},{"date":"2024-11-29","close":7440.188},{"date":"2024-12-02","close":7312.248},{"date":"2024-12-03","close":7518.9194},{"date":"2024-12-04","close":7484.4746},{"date":"2024-12-05","close":7622.2559},{"date":"2024-12-06","close":7513.999},{"date":"2024-12-09","close":7287.644},{"date":"2024-12-10","close":7400.8218},{"date":"2024-12-11","close":7558.2856},{"date":"2024-12-12","close":7710.8296},{"date":"2024-12-13","close":7755.1162},{"date":"2024-12-16","close":7819.0864},{"date":"2024-12-17","close":7922.4219},{"date":"2024-12-18","close":7966.709},{"date":"2024-12-19","close":7710.8296},{"date":"2024-12-20","close":7518.9194},{"date":"2024-12-23","close":7755.1162},{"date":"2024-12-24","close":7750.1953},{"date":"2024-12-26","close":7656.7012},{"date":"2024-12-27","close":7725.5918},{"date":"2024-12-30","close":7745.2749},{"date":"2025-01-02","close":7804.3237},{"date":"2025-01-03","close":8183.2227},{"date":"2025-01-06","close":8576.8838},{"date":"2025-01-07","close":8444.0225},{"date":"2025-01-08","close":8783.5547},{"date":"2025-01-09","close":8822.9209},{"date":"2025-01-10","close":8714.665},{"date":"2025-01-13","close":8439.1025},{"date":"2025-01-14","close":8453.8643},{"date":"2025-01-15","close":8473.5469},{"date":"2025-01-16","close":8616.249},{"date":"2025-01-17","close":8808.1582},{"date":"2025-01-20","close":8763.8721},{"date":"2025-01-21","close":8891.8115},{"date":"2025-01-22","close":9177.2158},{"date":"2025-01-23","close":8955.7822},{"date":"2025-01-24","close":9083.7207},{"date":"2025-01-31","close":8562.1211},{"date":"2025-02-03","close":8134.0151},{"date":"2025-02-04","close":8257.0342},{"date":"2025-02-05","close":8439.1025},{"date":"2025-02-06","close":8591.6455},{"date":"2025-02-07","close":8699.9023},{"date":"2025-02-10","close":8793.3965},{"date":"2025-02-11","close":8857.3662},{"date":"2025-02-12","close":8852.4453},{"date":"2025-02-13","close":8970.5439},{"date":"2025-02-14","close":9059.1172},{"date":"2025-02-17","close":9132.9287},{"date":"2025-02-18","close":9157.5322},{"date":"2025-02-19","close":9403.5703},{"date":"2025-02-20","close":9324.8379},{"date":"2025-02-21","close":9334.6807},{"date":"2025-02-24","close":9172.2949},{"date":"2025-02-25","close":9147.6914},{"date":"2025-02-26","close":9093.5635},{"date":"2025-02-27","close":8985.3066},{"date":"2025-02-28","close":8537.5166},{"date":"2025-03-04","close":8453.8643},{"date":"2025-03-05","close":8532.5967},{"date":"2025-03-06","close":8380.0527},{"date":"2025-03-07","close":8414.498},{"date":"2025-03-10","close":8404.6562},{"date":"2025-03-11","close":8380.0527},{"date":"2025-03-12","close":8754.0303},{"date":"2025-03-13","close":8675.2979},{"date":"2025-03-14","close":8911.4951},{"date":"2025-03-17","close":9108.3252},{"date":"2025-03-18","close":9024.6719},{"date":"2025-03-19","close":9137.8496},{"date":"2025-03-20","close":9241.1855},{"date":"2025-03-21","close":9393.7295},{"date":"2025-03-24","close":9236.2646},{"date":"2025-03-25","close":9044.3555},{"date":"2025-03-26","close":9260.8691},{"date":"2025-03-27","close":9064.0391},{"date":"2025-03-28","close":8783.5547},{"date":"2025-03-31","close":8384.9736},{"date":"2025-04-01","close":8576.8838},{"date":"2025-04-02","close":8498.1514},{"date":"2025-04-03","close":8389.8945},{"date":"2025-04-04","close":8040.5205},{"date":"2025-04-07","close":7450.0293},{"date":"2025-04-08","close":7528.7612},{"date":"2025-04-09","close":7351.6143},{"date":"2025-04-10","close":7961.7881},{"date":"2025-04-11","close":7937.1841},{"date":"2025-04-14","close":8020.8369},{"date":"2025-04-15","close":8084.8071},{"date":"2025-04-16","close":7764.958},{"date":"2025-04-17","close":7932.2637},{"date":"2025-04-18","close":8015.9165},{"date":"2025-04-21","close":8065.1245},{"date":"2025-04-22","close":8006.0747},{"date":"2025-04-23","close":8335.7656},{"date":"2025-04-24","close":8271.7959},{"date":"2025-04-25","close":8360.3701},{"date":"2025-04-28","close":8099.5693},{"date":"2025-04-29","close":8156.5098},{"date":"2025-04-30","close":8046.6245},{"date":"2025-05-02","close":8151.5151},{"date":"2025-05-07","close":8261.4004},{"date":"2025-05-08","close":8336.3232},{"date":"2025-05-09","close":8271.3906},{"date":"2025-05-12","close":8591.0576},{"date":"2025-05-13","close":8675.9697},{"date":"2025-05-14","close":8840.7979},{"date":"2025-05-15","close":8730.9121},{"date":"2025-05-16","close":8805.834},{"date":"2025-05-19","close":8571.0781},{"date":"2025-05-20","close":8576.0732},{"date":"2025-05-21","close":8486.167},{"date":"2025-05-22","close":8331.3281},{"date":"2025-05-23","close":8311.3486},{"date":"2025-05-26","close":8501.1514},{"date":"2025-05-27","close":8461.1924},{"date":"2025-05-28","close":8631.0156},{"date":"2025-05-29","close":8720.9229},{"date":"2025-05-30","close":8561.0889},{"date":"2025-06-02","close":8646.001},{"date":"2025-06-04","close":8885.751},{"date":"2025-06-05","close":9080.5479},{"date":"2025-06-09","close":9200.4238},{"date":"2025-06-10","close":9200.4238},{"date":"2025-06-11","close":9560.0488},{"date":"2025-06-12","close":9490.1221},{"date":"2025-06-13","close":9345.2725},{"date":"2025-06-16","close":9440.1738},{"date":"2025-06-17","close":9540.0703},{"date":"2025-06-18","close":9664.9395},{"date":"2025-06-19","close":9689.9141},{"date":"2025-06-20","close":9849.7471},{"date":"2025-06-23","close":9689.9141},{"date":"2025-06-24","close":10104.4824},{"date":"2025-06-25","close":10309.2695},{"date":"2025-06-26","close":10414.1602},{"date":"2025-06-27","close":10334.2432},{"date":"2025-06-30","close":10389.1865},{"date":"2025-07-01","close":10264.3164},{"date":"2025-07-02","close":10149.4355},{"date":"2025-07-03","close":10459.1133},{"date":"2025-07-04","close":10279.3008},{"date":"2025-07-07","close":10209.373},{"date":"2025-07-08","close":10419.1553},{"date":"2025-07-09","close":10309.2695},{"date":"2025-07-10","close":10464.1084},{"date":"2025-07-11","close":10588.9785},{"date":"2025-07-14","close":10549.0195},{"date":"2025-07-15","close":10718.8428},{"date":"2025-07-16","close":10743.8174},{"date":"2025-07-17","close":10598.9678},{"date":"2025-07-18","close":10578.9883},{"date":"2025-07-21","close":10648.916},{"date":"2025-07-22","close":10389.1865},{"date":"2025-07-23","close":10349.2275},{"date":"2025-07-24","close":10269.3105},{"date":"2025-07-25","close":10239.3418},{"date":"2025-07-28","close":10568.999},{"date":"2025-07-29","close":10613.9521},{"date":"2025-07-30","close":10763.7959},{"date":"2025-07-31","close":10898.6553},{"date":"2025-08-01","close":10369.207},{"date":"2025-08-04","close":10469.1025},{"date":"2025-08-05","close":10603.9629},{"date":"2025-08-06","close":10509.0615},{"date":"2025-08-07","close":10618.9473},{"date":"2025-08-08","close":10713.8477},{"date":"2025-08-11","close":10818.7393},{"date":"2025-08-12","close":10788.7705},{"date":"2025-08-13","close":10998.5518},{"date":"2025-08-14","close":10928.625},{"date":"2025-08-18","close":10648.916},{"date":"2025-08-19","close":10564.0039},{"date":"2025-08-20","close":10369.207},{"date":"2025-08-21","close":10309.2695},{"date":"2025-08-22","close":10439.1338},{"date":"2025-08-25","close":10673.8896},{"date":"2025-08-26","close":10708.8535},{"date":"2025-08-27","close":10738.8223},{"date":"2025-08-28","close":10738.8223},{"date":"2025-08-29","close":10743.8174},{"date":"2025-09-01","close":10369.207},{"date":"2025-09-02","close":10464.1084},{"date":"2025-09-03","close":10489.082},{"date":"2025-09-04","close":10613.9521},{"date":"2025-09-05","close":10638.9258},{"date":"2025-09-08","close":10863.6924},{"date":"2025-09-09","close":11138.4062},{"date":"2025-09-10","close":11488.042},{"date":"2025-09-11","close":11528.001},{"date":"2025-09-12","close":11932.5791},{"date":"2025-09-15","close":12237.2627},{"date":"2025-09-16","close":12556.9297},{"date":"2025-09-17","close":12297.2002},{"date":"2025-09-18","close":12811.6641},{"date":"2025-09-19","close":12786.6904},{"date":"2025-09-22","close":13066.3994},{"date":"2025-09-23","close":13201.2588},{"date":"2025-09-24","close":13236.2227},{"date":"2025-09-25","close":13091.373},{"date":"2025-09-26","close":12656.8262},{"date":"2025-09-29","close":12926.5449},{"date":"2025-09-30","close":12906.5654},{"date":"2025-10-01","close":13216.2432},{"date":"2025-10-02","close":13880.5518},{"date":"2025-10-10","close":14689.71},{"date":"2025-10-13","close":14649.751},{"date":"2025-10-14","close":14365.0479},{"date":"2025-10-15","close":14919.4707},{"date":"2025-10-16","close":15324.0498},{"date":"2025-10-17","close":15359.0127},{"date":"2025-10-20","close":15653.7061},{"date":"2025-10-21","close":15458.9092},{"date":"2025-10-22","close":15623.7373},{"date":"2025-10-23","close":15478.8887},{"date":"2025-10-24","close":16108.2334},{"date":"2025-10-27","close":16477.8477},{"date":"2025-10-28","close":16173.166},{"date":"2025-10-29","close":16702.6152},{"date":"2025-10-30","close":16917.3906},{"date":"2025-10-31","close":17052.25},{"date":"2025-11-03","close":17711.5645},{"date":"2025-11-04","close":17282.0117},{"date":"2025-11-05","close":16622.6973},{"date":"2025-11-06","close":16807.5059},{"date":"2025-11-07","close":16283.0508},{"date":"2025-11-10","close":17022.2812},{"date":"2025-11-11","close":17272.0215},{"date":"2025-11-12","close":17311.9805},{"date":"2025-11-13","close":17232.0625},{"date":"2025-11-14","close":16283.0508},{"date":"2025-11-17","close":17252.043},{"date":"2025-11-18","close":16382.9473},{"date":"2025-11-19","close":16208.1289},{"date":"2025-11-20","close":16657.6621},{"date":"2025-11-21","close":15473.8936},{"date":"2025-11-24","close":15583.7793},{"date":"2025-11-25","close":16103.2383},{"date":"2025-11-26","close":16427.9004},{"date":"2025-11-27","close":16662.6562},{"date":"2025-11-28","close":16577.7441},{"date":"2025-12-01","close":16647.6719},{"date":"2025-12-02","close":16847.4629},{"date":"2025-12-03","close":16867.4434},{"date":"2025-12-04","close":16587.7344},{"date":"2025-12-05","close":16867.4434},{"date":"2025-12-08","close":17242.0527},{"date":"2025-12-09","close":17127.1719},{"date":"2025-12-10","close":17282.0117},{"date":"2025-12-11","close":17102.1992},{"date":"2025-12-12","close":16967.3398},{"date":"2025-12-15","close":16477.8477},{"date":"2025-12-16","close":15983.3633},{"date":"2025-12-17","close":16622.6973},{"date":"2025-12-18","close":16288.0459},{"date":"2025-12-19","close":16258.0771},{"date":"2025-12-22","close":17027.2773},{"date":"2025-12-23","close":17037.2656},{"date":"2025-12-24","close":16947.3594},{"date":"2025-12-26","close":17446.8398},{"date":"2025-12-29","close":17776.4961},{"date":"2025-12-30","close":17906.3613},{"date":"2026-01-02","close":19040.1816},{"date":"2026-01-05","close":19849.3398},{"date":"2026-01-06","close":20313.8555},{"date":"2026-01-07","close":20208.9648},{"date":"2026-01-08","close":20129.0488},{"date":"2026-01-09","close":19824.3652},{"date":"2026-01-12","close":19804.3867},{"date":"2026-01-13","close":19979.2031},{"date":"2026-01-14","close":20298.8711},{"date":"2026-01-15","close":20558.6016},{"date":"2026-01-16","close":20713.4395},{"date":"2026-01-19","close":20783.3672},{"date":"2026-01-20","close":20283.8867},{"date":"2026-01-21","close":20388.7773},{"date":"2026-01-22","close":20873.2734},{"date":"2026-01-23","close":20978.1641},{"date":"2026-01-26","close":21257.873},{"date":"2026-01-27","close":22371.7129},{"date":"2026-01-28","close":23745.2832},{"date":"2026-01-29","close":24169.8418},{"date":"2026-01-30","close":25078.8965},{"date":"2026-02-02","close":23041.0176},{"date":"2026-02-03","close":25018.959},{"date":"2026-02-04","close":25023.9531},{"date":"2026-02-05","close":23775.252},{"date":"2026-02-06","close":23715.3145},{"date":"2026-02-09","close":24614.3789},{"date":"2026-02-10","close":24089.9258},{"date":"2026-02-11","close":23735.2949},{"date":"2026-02-12","close":24779.207},{"date":"2026-02-13","close":24514.4824},{"date":"2026-02-19","close":25203.7656},{"date":"2026-02-20","close":25398.5625},{"date":"2026-02-23","close":25458.5},{"date":"2026-02-24","close":26317.6055},{"date":"2026-02-25","close":26592.3203},{"date":"2026-02-26","close":28989.8242},{"date":"2026-02-27","close":29529.2637},{"date":"2026-03-03","close":27131.7598},{"date":"2026-03-04","close":23725.3047},{"date":"2026-03-05","close":28100.75},{"date":"2026-03-06","close":28205.6406},{"date":"2026-03-09","close":25878.0645},{"date":"2026-03-10","close":27596.2754},{"date":"2026-03-11","close":27236.6504},{"date":"2026-03-12","close":27056.8379},{"date":"2026-03-13","close":26532.3828},{"date":"2026-03-16","close":27111.7793},{"date":"2026-03-17","close":27351.5293},{"date":"2026-03-18","close":29044.7676},{"date":"2026-03-19","close":28570.2617},{"date":"2026-03-20","close":28590.2402},{"date":"2026-03-23","close":26787.1172},{"date":"2026-03-24","close":27571.3008},{"date":"2026-03-25","close":27851.0098},{"date":"2026-03-26","close":26292.6328},{"date":"2026-03-27","close":26202.7266},{"date":"2026-03-30","close":24944.0352},{"date":"2026-03-31","close":23770.2578},{"date":"2026-04-01","close":26262.6641},{"date":"2026-04-02","close":24774.2129},{"date":"2026-04-03","close":25548.4062},{"date":"2026-04-06","close":25623.3281},{"date":"2026-04-07","close":26012.9238},{"date":"2026-04-08","close":28370.4688},{"date":"2026-04-09","close":27811.0527},{"date":"2026-04-10","close":28160.6875},{"date":"2026-04-13","close":28165.6836},{"date":"2026-04-14","close":28929.8867},{"date":"2026-04-15","close":29689.0977},{"date":"2026-04-16","close":30018.7539},{"date":"2026-04-17","close":29953.8223},{"date":"2026-04-20","close":30468.2852},{"date":"2026-04-21","close":31117.6094},{"date":"2026-04-22","close":31771.9297},{"date":"2026-04-23","close":31921.7734},{"date":"2026-04-24","close":32351.3262},{"date":"2026-04-27","close":33754.8633},{"date":"2026-04-28","close":33625.0},{"date":"2026-04-29","close":33355.0},{"date":"2026-04-30","close":33330.0},{"date":"2026-05-04","close":34930.0},{"date":"2026-05-06","close":37315.0},{"date":"2026-05-07","close":37600.0},{"date":"2026-05-08","close":37780.0},{"date":"2026-05-11","close":39860.0},{"date":"2026-05-12","close":38640.0},{"date":"2026-05-13","close":40445.0},{"date":"2026-05-14","close":40770.0},{"date":"2026-05-15","close":38365.0},{"date":"2026-05-18","close":38680.0},{"date":"2026-05-19","close":36900.0},{"date":"2026-05-20","close":37715.0},{"date":"2026-05-21","close":41630.0},{"date":"2026-05-22","close":42900.0},{"date":"2026-05-26","close":46975.0},{"date":"2026-05-27","close":48000.0},{"date":"2026-05-28","close":50150.0},{"date":"2026-05-29","close":53770.0},{"date":"2026-06-01","close":53940.0},{"date":"2026-06-02","close":52000.0},{"date":"2026-06-04","close":50600.0},{"date":"2026-06-05","close":48725.0},{"date":"2026-06-08","close":45000.0},{"date":"2026-06-09","close":51455.0},{"date":"2026-06-10","close":47985.0},{"date":"2026-06-11","close":48380.0},{"date":"2026-06-12","close":49420.0},{"date":"2026-06-15","close":52955.0},{"date":"2026-06-16","close":54475.0},{"date":"2026-06-17","close":56090.0},{"date":"2026-06-18","close":59750.0},{"date":"2026-06-19","close":60600.0},{"date":"2026-06-22","close":63000.0},{"date":"2026-06-23","close":56700.0},{"date":"2026-06-24","close":57550.0},{"date":"2026-06-25","close":61130.0},{"date":"2026-06-26","close":57000.0},{"date":"2026-06-29","close":56055.0},{"date":"2026-06-30","close":57930.0},{"date":"2026-07-01","close":57020.0},{"date":"2026-07-02","close":50500.0},{"date":"2026-07-03","close":53240.0},{"date":"2026-07-06","close":51070.0},{"date":"2026-07-07","close":46925.0},{"date":"2026-07-08","close":43965.0},{"date":"2026-07-09","close":45470.0},{"date":"2026-07-10","close":47095.0},{"date":"2026-07-13","close":40100.0},{"date":"2026-07-14","close":41085.0},{"date":"2026-07-15","close":45520.0},{"date":"2026-07-16","close":40785.0},{"date":"2026-07-20","close":39350.0},{"date":"2026-07-21","close":41165.0},{"date":"2026-07-22","close":40865.0},{"date":"2026-07-23","close":42545.0},{"date":"2026-07-24","close":38990.0},{"date":"2026-07-27","close":39420.0},{"date":"2026-07-28","close":33605.0},{"date":"2026-07-29","close":30940.0},{"date":"2026-07-30","close":29200.0},{"date":"2026-07-31","close":37960.0},{"date":"2026-08-03","close":35635.0},{"date":"2026-08-04","close":36300.0},{"date":"2026-08-05","close":38540.0},{"date":"2026-08-06","close":34880.0},{"date":"2026-08-07","close":34470.0},{"date":"2026-08-10","close":34705.0},{"date":"2026-08-11","close":35070.0},{"date":"2026-08-12","close":37155.0},{"date":"2026-08-13","close":39745.0},{"date":"2026-08-14","close":41000.0},{"date":"2026-08-18","close":40050.0},{"date":"2026-08-19","close":36900.0},{"date":"2026-08-20","close":40210.0},{"date":"2026-08-21","close":40285.0},{"date":"2026-08-24","close":38450.0},{"date":"2026-08-25","close":38860.0},{"date":"2026-08-26","close":38615.0},{"date":"2026-08-27","close":39445.0},{"date":"2026-08-28","close":38705.0},{"date":"2026-08-31","close":39025.0},{"date":"2026-09-01","close":39320.0},{"date":"2026-09-02","close":37515.0},{"date":"2026-09-03","close":37135.0},{"date":"2026-09-04","close":38540.0},{"date":"2026-09-07","close":40845.0},{"date":"2026-09-08","close":40775.0},{"date":"2026-09-09","close":41375.0},{"date":"2026-09-10","close":41415.0},{"date":"2026-09-11","close":40130.0},{"date":"2026-09-14","close":37810.0},{"date":"2026-09-15","close":37705.0},{"date":"2026-09-16","close":38915.0},{"date":"2026-09-17","close":38485.0},{"date":"2026-09-18","close":40220.0},{"date":"2026-09-21","close":41650.0},{"date":"2026-09-22","close":41895.0},{"date":"2026-09-23","close":43035.0},{"date":"2026-09-28","close":41200.0},{"date":"2026-09-29","close":41950.0},{"date":"2026-09-30","close":42050.0},{"date":"2026-10-01","close":43005.0},{"date":"2026-10-02","close":43220.0},{"date":"2026-10-06","close":43290.0},{"date":"2026-10-07","close":42250.0},{"date":"2026-10-08","close":41000.0},{"date":"2026-10-12","close":38800.0},{"date":"2026-10-13","close":35340.0},{"date":"2026-10-14","close":35105.0},{"date":"2026-10-15","close":31090.0},{"date":"2026-10-16","close":31635.0},{"date":"2026-10-19","close":31845.0},{"date":"2026-10-20","close":30500.0},{"date":"2026-10-21","close":31845.0},{"date":"2026-10-22","close":30630.0},{"date":"2026-10-23","close":29935.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":99019.0,"foreign_net":-13488.0,"institution_net":-85531.0},{"date":"2026-10-21","retail_net":53077.0,"foreign_net":110922.0,"institution_net":-163999.0},{"date":"2026-10-20","retail_net":21071.0,"foreign_net":81473.0,"institution_net":-102544.0},{"date":"2026-10-19","retail_net":-170514.0,"foreign_net":-73652.0,"institution_net":244166.0},{"date":"2026-10-16","retail_net":15630.0,"foreign_net":146311.0,"institution_net":-161941.0},{"date":"2026-10-15","retail_net":238428.0,"foreign_net":138144.0,"institution_net":-376572.0},{"date":"2026-10-14","retail_net":16171.0,"foreign_net":52630.0,"institution_net":-68801.0},{"date":"2026-10-13","retail_net":404995.0,"foreign_net":-9670.0,"institution_net":-395325.0},{"date":"2026-10-12","retail_net":29093.0,"foreign_net":12856.0,"institution_net":-41949.0},{"date":"2026-10-08","retail_net":-26898.0,"foreign_net":-39486.0,"institution_net":66384.0},{"date":"2026-10-07","retail_net":7182.0,"foreign_net":-16068.0,"institution_net":8886.0},{"date":"2026-10-06","retail_net":-236315.0,"foreign_net":-73273.0,"institution_net":309588.0},{"date":"2026-10-02","retail_net":-271556.0,"foreign_net":-58954.0,"institution_net":330510.0},{"date":"2026-10-01","retail_net":-216517.0,"foreign_net":194497.0,"institution_net":22020.0},{"date":"2026-09-30","retail_net":-9776.0,"foreign_net":-96370.0,"institution_net":106146.0},{"date":"2026-09-29","retail_net":-88152.0,"foreign_net":55812.0,"institution_net":32340.0},{"date":"2026-09-28","retail_net":176386.0,"foreign_net":-157649.0,"institution_net":-18737.0},{"date":"2026-09-23","retail_net":-192646.0,"foreign_net":-26736.0,"institution_net":219382.0},{"date":"2026-09-22","retail_net":-142669.0,"foreign_net":-39141.0,"institution_net":181810.0},{"date":"2026-09-21","retail_net":-280637.0,"foreign_net":-75686.0,"institution_net":356323.0},{"date":"2026-09-18","retail_net":-271661.0,"foreign_net":156000.0,"institution_net":115661.0},{"date":"2026-09-17","retail_net":24569.0,"foreign_net":-130995.0,"institution_net":106426.0},{"date":"2026-09-16","retail_net":-69472.0,"foreign_net":103438.0,"institution_net":-33966.0},{"date":"2026-09-15","retail_net":29417.0,"foreign_net":45248.0,"institution_net":-74665.0},{"date":"2026-09-14","retail_net":300285.0,"foreign_net":-63444.0,"institution_net":-236841.0},{"date":"2026-09-11","retail_net":134461.0,"foreign_net":-111989.0,"institution_net":-22472.0},{"date":"2026-09-10","retail_net":-107547.0,"foreign_net":-14398.0,"institution_net":121945.0},{"date":"2026-09-09","retail_net":-84291.0,"foreign_net":48435.0,"institution_net":35856.0},{"date":"2026-09-08","retail_net":-272732.0,"foreign_net":2239.0,"institution_net":270493.0},{"date":"2026-09-07","retail_net":-549936.0,"foreign_net":129326.0,"institution_net":420610.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":99019.0,"foreign_net":-13488.0,"institution_net":-85531.0},"d3":{"retail_net":173167.0,"foreign_net":178907.0,"institution_net":-352074.0},"d7":{"retail_net":272882.0,"foreign_net":442340.0,"institution_net":-715222.0},"d14":{"retail_net":-37134.0,"foreign_net":452242.0,"institution_net":-415108.0},"d30":{"retail_net":-1441535.0,"foreign_net":276332.0,"institution_net":1165203.0}},"analysis":"최근 5일 외국인 순매수 25.16만, 기관 순매수 -26.98만. 30일 누적: 외국인 27.63만, 기관 116.52만.","foreign_flow":251566.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-269849.0},"insider_trades":[],"price_analysis":{"current":31065.0,"low_30d":29035.0,"support":30550.0,"high_30d":44185.0,"change_1d":1.4,"change_7d":-2.4,"change_30d":-23.8,"resistance":42670.0,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 18 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX AI반도체TOP2플러스","phase":"above-fold","symbol_resolved":true}