{"status":"ok","report":{"etf":{"aum":11166800000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":28.18},{"name":"삼성전자","ticker":"005930","weight":27.71},{"name":"SK스퀘어","ticker":"402340","weight":23.55},{"name":"한미반도체","ticker":"042700","weight":4.13},{"name":"주성엔지니어링","ticker":"036930","weight":3.96},{"name":"이수페타시스","ticker":"007660","weight":3.65},{"name":"원익IPS","ticker":"240810","weight":2.69},{"name":"DB하이텍","ticker":"000990","weight":2.19},{"name":"이오테크닉스","ticker":"039030","weight":1.93},{"name":"리노공업","ticker":"058470","weight":1.9}],"base_index":"FnGuide 반도체TOP10 지수","aum_display":"11조 1,668억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":1.87},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:32:12.756510+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":21.4,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.6,"direction":"higher_better","percentile":24}],"summary":"RSI 21","percentile":25}},"is_etf":true,"signals":[],"summary":"TIGER 반도체TOP10(396500)은(는) FnGuide 반도체TOP10 지수를 추종하는 ETF입니다, 순자산 11조 1,668억. 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":0.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.24%","value_pct":0.24},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.2361},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2101.6678828291697,"grade":"C","trend":"하락","atr_14":1900.7142857142858,"rsi_14":21.3589529379003,"sma_20":35216.0,"sma_60":34577.416666666664,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2101.67)가 시그널선(-1125.04)을 하회합니다(데드크로스). SMA20 35216, SMA60 34577 — 혼조세입니다. 볼린저밴드 26423~44009 (현재 위치 14%).","bb_lower":26422.77215125185,"bb_upper":44009.22784874815,"macd_signal":-1125.0351568211956},"change_pct":1.51,"chart_data":[{"date":"2024-10-23","open":10032,"high":10448,"low":10027,"close":10413,"volume":2447010},{"date":"2024-10-24","open":10285,"high":10369,"low":10166,"close":10185,"volume":1152805},{"date":"2024-10-25","open":10249,"high":10333,"low":10081,"close":10141,"volume":1615517},{"date":"2024-10-28","open":10200,"high":10240,"low":10122,"close":10215,"volume":643696},{"date":"2024-10-29","open":10189,"high":10189,"low":9947,"close":10146,"volume":799959},{"date":"2024-10-30","open":10180,"high":10329,"low":10150,"close":10170,"volume":728098},{"date":"2024-10-31","open":9992,"high":10245,"low":9972,"close":10096,"volume":574622},{"date":"2024-11-01","open":9993,"high":10092,"low":9903,"close":9908,"volume":3742394},{"date":"2024-11-04","open":9952,"high":10240,"low":9947,"close":10240,"volume":697672},{"date":"2024-11-05","open":10194,"high":10309,"low":10125,"close":10189,"volume":1196571},{"date":"2024-11-06","open":10323,"high":10388,"low":10076,"close":10151,"volume":936664},{"date":"2024-11-07","open":10220,"high":10235,"low":10041,"close":10151,"volume":985455},{"date":"2024-11-08","open":10250,"high":10364,"low":10136,"close":10136,"volume":699741},{"date":"2024-11-11","open":10030,"high":10095,"low":9685,"close":9685,"volume":971680},{"date":"2024-11-12","open":9640,"high":9655,"low":9348,"close":9358,"volume":1272246},{"date":"2024-11-13","open":9308,"high":9417,"low":9080,"close":9080,"volume":1416016},{"date":"2024-11-14","open":9135,"high":9155,"low":8832,"close":8882,"volume":1447623},{"date":"2024-11-15","open":8837,"high":9248,"low":8837,"close":9184,"volume":1330630},{"date":"2024-11-18","open":9309,"high":9378,"low":9041,"close":9115,"volume":1332984},{"date":"2024-11-19","open":9115,"high":9155,"low":9016,"close":9115,"volume":539462},{"date":"2024-11-20","open":9220,"high":9225,"low":9021,"close":9095,"volume":557614},{"date":"2024-11-21","open":9021,"high":9169,"low":9006,"close":9040,"volume":523291},{"date":"2024-11-22","open":9075,"high":9303,"low":9075,"close":9214,"volume":356721},{"date":"2024-11-25","open":9174,"high":9407,"low":9174,"close":9368,"volume":679345},{"date":"2024-11-26","open":9373,"high":9407,"low":9268,"close":9303,"volume":733044},{"date":"2024-11-27","open":9239,"high":9248,"low":8887,"close":8897,"volume":977086},{"date":"2024-11-28","open":8832,"high":8877,"low":8728,"close":8738,"volume":1014287},{"date":"2024-11-29","open":8712,"high":8717,"low":8480,"close":8589,"volume":1406136},{"date":"2024-12-02","open":8643,"high":8663,"low":8431,"close":8431,"volume":2796559},{"date":"2024-12-03","open":8427,"high":8674,"low":8427,"close":8649,"volume":751403},{"date":"2024-12-04","open":8447,"high":8669,"low":8432,"close":8654,"volume":972713},{"date":"2024-12-05","open":8718,"high":8936,"low":8718,"close":8837,"volume":621527},{"date":"2024-12-06","open":8832,"high":8852,"low":8541,"close":8713,"volume":1156322},{"date":"2024-12-09","open":8580,"high":8708,"low":8520,"close":8540,"volume":1003336},{"date":"2024-12-10","open":8615,"high":8699,"low":8600,"close":8699,"volume":484724},{"date":"2024-12-11","open":8550,"high":8932,"low":8550,"close":8922,"volume":548760},{"date":"2024-12-12","open":8991,"high":9258,"low":8991,"close":9159,"volume":1061586},{"date":"2024-12-13","open":9094,"high":9229,"low":9094,"close":9189,"volume":537872},{"date":"2024-12-16","open":9313,"high":9318,"low":9154,"close":9199,"volume":695224},{"date":"2024-12-17","open":9308,"high":9407,"low":9298,"close":9343,"volume":930343},{"date":"2024-12-18","open":9308,"high":9462,"low":9293,"close":9407,"volume":700124},{"date":"2024-12-19","open":9051,"high":9190,"low":9036,"close":9130,"volume":942376},{"date":"2024-12-20","open":9066,"high":9076,"low":8787,"close":8892,"volume":605551},{"date":"2024-12-23","open":8971,"high":9215,"low":8946,"close":9120,"volume":570253},{"date":"2024-12-24","open":9190,"high":9240,"low":9090,"close":9130,"volume":447480},{"date":"2024-12-26","open":9220,"high":9230,"low":8986,"close":8986,"volume":376633},{"date":"2024-12-27","open":8986,"high":9235,"low":8986,"close":9105,"volume":568456},{"date":"2024-12-30","open":9066,"high":9170,"low":8981,"close":9105,"volume":414320},{"date":"2025-01-02","open":8991,"high":9179,"low":8936,"close":9169,"volume":369934},{"date":"2025-01-03","open":9199,"high":9700,"low":9199,"close":9625,"volume":1660101},{"date":"2025-01-06","open":9784,"high":10180,"low":9784,"close":10141,"volume":1689168},{"date":"2025-01-07","open":10359,"high":10404,"low":9987,"close":9987,"volume":1565840},{"date":"2025-01-08","open":9858,"high":10453,"low":9858,"close":10428,"volume":1652279},{"date":"2025-01-09","open":10468,"high":10582,"low":10418,"close":10453,"volume":1725200},{"date":"2025-01-10","open":10493,"high":10613,"low":10315,"close":10324,"volume":1080661},{"date":"2025-01-13","open":10230,"high":10275,"low":9982,"close":10007,"volume":702925},{"date":"2025-01-14","open":10051,"high":10061,"low":9882,"close":9977,"volume":690257},{"date":"2025-01-15","open":10032,"high":10142,"low":9973,"close":10022,"volume":784973},{"date":"2025-01-16","open":10210,"high":10354,"low":10170,"close":10255,"volume":1461275},{"date":"2025-01-17","open":10219,"high":10517,"low":10194,"close":10468,"volume":864525},{"date":"2025-01-20","open":10597,"high":10602,"low":10349,"close":10374,"volume":579259},{"date":"2025-01-21","open":10502,"high":10656,"low":10398,"close":10577,"volume":1441807},{"date":"2025-01-22","open":10666,"high":11023,"low":10597,"close":10969,"volume":1590943},{"date":"2025-01-23","open":10920,"high":10920,"low":10656,"close":10701,"volume":1343921},{"date":"2025-01-24","open":10735,"high":10948,"low":10695,"close":10765,"volume":877683},{"date":"2025-01-31","open":9987,"high":10225,"low":9962,"close":10121,"volume":1879506},{"date":"2025-02-03","open":9784,"high":9862,"low":9585,"close":9680,"volume":1301119},{"date":"2025-02-04","open":9833,"high":10016,"low":9739,"close":9779,"volume":1289952},{"date":"2025-02-05","open":9882,"high":10051,"low":9872,"close":9977,"volume":755982},{"date":"2025-02-06","open":10176,"high":10206,"low":10077,"close":10171,"volume":1037599},{"date":"2025-02-07","open":10225,"high":10265,"low":10121,"close":10195,"volume":1754630},{"date":"2025-02-10","open":10016,"high":10309,"low":9917,"close":10309,"volume":999799},{"date":"2025-02-11","open":10394,"high":10439,"low":10210,"close":10344,"volume":853431},{"date":"2025-02-12","open":10249,"high":10378,"low":10190,"close":10304,"volume":600305},{"date":"2025-02-13","open":10353,"high":10517,"low":10314,"close":10453,"volume":856121},{"date":"2025-02-14","open":10538,"high":10617,"low":10469,"close":10503,"volume":720624},{"date":"2025-02-17","open":10587,"high":10706,"low":10557,"close":10617,"volume":911660},{"date":"2025-02-18","open":10617,"high":10641,"low":10478,"close":10636,"volume":1005293},{"date":"2025-02-19","open":10780,"high":11072,"low":10745,"close":11033,"volume":1720120},{"date":"2025-02-20","open":11101,"high":11101,"low":10864,"close":10884,"volume":944995},{"date":"2025-02-21","open":10879,"high":10879,"low":10651,"close":10869,"volume":983003},{"date":"2025-02-24","open":10557,"high":10617,"low":10448,"close":10567,"volume":1329201},{"date":"2025-02-25","open":10378,"high":10631,"low":10338,"close":10557,"volume":1078039},{"date":"2025-02-26","open":10449,"high":10582,"low":10414,"close":10518,"volume":1219749},{"date":"2025-02-27","open":10607,"high":10627,"low":10369,"close":10408,"volume":1662510},{"date":"2025-02-28","open":10102,"high":10102,"low":9854,"close":9903,"volume":2630752},{"date":"2025-03-04","open":9843,"high":9853,"low":9600,"close":9769,"volume":1925307},{"date":"2025-03-05","open":9888,"high":9978,"low":9765,"close":9943,"volume":824740},{"date":"2025-03-06","open":9971,"high":9971,"low":9610,"close":9695,"volume":2078135},{"date":"2025-03-07","open":9600,"high":9784,"low":9511,"close":9784,"volume":1816285},{"date":"2025-03-10","open":9620,"high":9809,"low":9615,"close":9754,"volume":807008},{"date":"2025-03-11","open":9421,"high":9709,"low":9372,"close":9665,"volume":1752029},{"date":"2025-03-12","open":9824,"high":10166,"low":9740,"close":10116,"volume":2236589},{"date":"2025-03-13","open":10300,"high":10334,"low":9968,"close":10062,"volume":1222028},{"date":"2025-03-14","open":10046,"high":10295,"low":10036,"close":10240,"volume":2017314},{"date":"2025-03-17","open":10393,"high":10532,"low":10358,"close":10428,"volume":2926520},{"date":"2025-03-18","open":10508,"high":10578,"low":10305,"close":10359,"volume":1625737},{"date":"2025-03-19","open":10264,"high":10592,"low":10264,"close":10448,"volume":1392904},{"date":"2025-03-20","open":10602,"high":10656,"low":10478,"close":10651,"volume":1381054},{"date":"2025-03-21","open":10706,"high":10930,"low":10701,"close":10825,"volume":1695036},{"date":"2025-03-24","open":10785,"high":10785,"low":10641,"close":10666,"volume":1114565},{"date":"2025-03-25","open":10771,"high":10771,"low":10443,"close":10468,"volume":2253825},{"date":"2025-03-26","open":10474,"high":10671,"low":10469,"close":10636,"volume":1650306},{"date":"2025-03-27","open":10419,"high":10567,"low":10389,"close":10389,"volume":2039335},{"date":"2025-03-28","open":10324,"high":10359,"low":10071,"close":10071,"volume":1456592},{"date":"2025-03-31","open":9912,"high":9912,"low":9615,"close":9625,"volume":2967059},{"date":"2025-04-01","open":9785,"high":9893,"low":9636,"close":9873,"volume":1241194},{"date":"2025-04-02","open":9912,"high":9912,"low":9744,"close":9799,"volume":1002825},{"date":"2025-04-03","open":9491,"high":9655,"low":9431,"close":9655,"volume":1197776},{"date":"2025-04-04","open":9422,"high":9646,"low":9105,"close":9259,"volume":4861718},{"date":"2025-04-07","open":8762,"high":8816,"low":8585,"close":8585,"volume":2054389},{"date":"2025-04-08","open":8912,"high":8912,"low":8648,"close":8713,"volume":1029909},{"date":"2025-04-09","open":8712,"high":8712,"low":8421,"close":8471,"volume":1776358},{"date":"2025-04-10","open":9303,"high":9303,"low":9026,"close":9164,"volume":2424715},{"date":"2025-04-11","open":8926,"high":9199,"low":8877,"close":9199,"volume":3373164},{"date":"2025-04-14","open":9323,"high":9323,"low":9086,"close":9164,"volume":1385628},{"date":"2025-04-15","open":9129,"high":9248,"low":9129,"close":9194,"volume":540913},{"date":"2025-04-16","open":9021,"high":9071,"low":8827,"close":8827,"volume":1711235},{"date":"2025-04-17","open":8768,"high":9051,"low":8768,"close":9006,"volume":1828740},{"date":"2025-04-18","open":8981,"high":9120,"low":8907,"close":9120,"volume":758010},{"date":"2025-04-21","open":9099,"high":9333,"low":9099,"close":9209,"volume":1317517},{"date":"2025-04-22","open":9061,"high":9185,"low":9061,"close":9110,"volume":653310},{"date":"2025-04-23","open":9338,"high":9511,"low":9268,"close":9511,"volume":1121401},{"date":"2025-04-24","open":9566,"high":9586,"low":9398,"close":9437,"volume":1399123},{"date":"2025-04-25","open":9676,"high":9744,"low":9467,"close":9591,"volume":1330347},{"date":"2025-04-28","open":9531,"high":9531,"low":9209,"close":9244,"volume":941288},{"date":"2025-04-29","open":9279,"high":9363,"low":9209,"close":9289,"volume":921606},{"date":"2025-04-30","open":9229,"high":9269,"low":9104,"close":9159,"volume":587531},{"date":"2025-05-02","open":9119,"high":9269,"low":9104,"close":9269,"volume":2217432},{"date":"2025-05-07","open":9319,"high":9393,"low":9274,"close":9343,"volume":792718},{"date":"2025-05-08","open":9463,"high":9573,"low":9363,"close":9438,"volume":1085747},{"date":"2025-05-09","open":9468,"high":9468,"low":9239,"close":9269,"volume":962222},{"date":"2025-05-12","open":9428,"high":9748,"low":9398,"close":9748,"volume":1094778},{"date":"2025-05-13","open":9916,"high":9956,"low":9738,"close":9797,"volume":1670448},{"date":"2025-05-14","open":9962,"high":10037,"low":9917,"close":9972,"volume":1256659},{"date":"2025-05-15","open":9967,"high":10112,"low":9763,"close":9827,"volume":2587051},{"date":"2025-05-16","open":9887,"high":10087,"low":9847,"close":10007,"volume":1261306},{"date":"2025-05-19","open":9886,"high":9901,"low":9613,"close":9713,"volume":1181986},{"date":"2025-05-20","open":9846,"high":9943,"low":9718,"close":9743,"volume":849748},{"date":"2025-05-21","open":9748,"high":9798,"low":9678,"close":9698,"volume":703613},{"date":"2025-05-22","open":9638,"high":9638,"low":9438,"close":9438,"volume":638948},{"date":"2025-05-23","open":9513,"high":9568,"low":9393,"close":9433,"volume":465113},{"date":"2025-05-26","open":9383,"high":9688,"low":9373,"close":9688,"volume":938270},{"date":"2025-05-27","open":9608,"high":9618,"low":9518,"close":9613,"volume":781966},{"date":"2025-05-28","open":9723,"high":9891,"low":9698,"close":9817,"volume":1094464},{"date":"2025-05-29","open":9997,"high":10027,"low":9808,"close":9912,"volume":1190058},{"date":"2025-05-30","open":9793,"high":9861,"low":9668,"close":9723,"volume":1777802},{"date":"2025-06-02","open":9668,"high":9876,"low":9663,"close":9792,"volume":1163687},{"date":"2025-06-04","open":10042,"high":10182,"low":10042,"close":10137,"volume":1617304},{"date":"2025-06-05","open":10226,"high":10591,"low":10166,"close":10416,"volume":2890248},{"date":"2025-06-09","open":10671,"high":10671,"low":10466,"close":10516,"volume":2576610},{"date":"2025-06-10","open":10596,"high":10596,"low":10446,"close":10466,"volume":1735758},{"date":"2025-06-11","open":10590,"high":10870,"low":10590,"close":10870,"volume":3078160},{"date":"2025-06-12","open":10820,"high":10960,"low":10770,"close":10860,"volume":1576181},{"date":"2025-06-13","open":10975,"high":10980,"low":10541,"close":10705,"volume":3222478},{"date":"2025-06-16","open":10610,"high":10875,"low":10545,"close":10875,"volume":1505391},{"date":"2025-06-17","open":10970,"high":11268,"low":10820,"close":10920,"volume":3366505},{"date":"2025-06-18","open":10876,"high":11060,"low":10801,"close":11060,"volume":1693322},{"date":"2025-06-19","open":11134,"high":11204,"low":11016,"close":11094,"volume":2217140},{"date":"2025-06-20","open":11139,"high":11309,"low":11035,"close":11309,"volume":2488811},{"date":"2025-06-23","open":11031,"high":11169,"low":10891,"close":11124,"volume":2497739},{"date":"2025-06-24","open":11389,"high":11648,"low":11384,"close":11598,"volume":3974919},{"date":"2025-06-25","open":11888,"high":12032,"low":11623,"close":11928,"volume":3112911},{"date":"2025-06-26","open":12162,"high":12306,"low":11878,"close":12042,"volume":4455486},{"date":"2025-06-27","open":12042,"high":12117,"low":11838,"close":11947,"volume":1963922},{"date":"2025-06-30","open":12022,"high":12042,"low":11838,"close":11982,"volume":1437610},{"date":"2025-07-01","open":11923,"high":12032,"low":11803,"close":11818,"volume":1649256},{"date":"2025-07-02","open":11693,"high":11728,"low":11493,"close":11668,"volume":2264198},{"date":"2025-07-03","open":11753,"high":11928,"low":11663,"close":11918,"volume":2062777},{"date":"2025-07-04","open":11993,"high":11998,"low":11643,"close":11703,"volume":2155653},{"date":"2025-07-07","open":11553,"high":11678,"low":11488,"close":11618,"volume":1987494},{"date":"2025-07-08","open":11573,"high":11803,"low":11503,"close":11798,"volume":1433232},{"date":"2025-07-09","open":11798,"high":11798,"low":11613,"close":11648,"volume":1236839},{"date":"2025-07-10","open":11813,"high":11947,"low":11788,"close":11942,"volume":1414143},{"date":"2025-07-11","open":11972,"high":12247,"low":11942,"close":11992,"volume":2703804},{"date":"2025-07-14","open":11952,"high":12102,"low":11917,"close":12002,"volume":1377693},{"date":"2025-07-15","open":11922,"high":12122,"low":11842,"close":12122,"volume":1773866},{"date":"2025-07-16","open":12122,"high":12296,"low":12012,"close":12197,"volume":2087241},{"date":"2025-07-17","open":12037,"high":12082,"low":11743,"close":11903,"volume":2639721},{"date":"2025-07-18","open":11903,"high":11963,"low":11803,"close":11868,"volume":1251727},{"date":"2025-07-21","open":11868,"high":11972,"low":11818,"close":11957,"volume":901560},{"date":"2025-07-22","open":11903,"high":11973,"low":11623,"close":11733,"volume":1157379},{"date":"2025-07-23","open":11688,"high":11688,"low":11424,"close":11623,"volume":1113656},{"date":"2025-07-24","open":11758,"high":11843,"low":11543,"close":11568,"volume":1051093},{"date":"2025-07-25","open":11568,"high":11643,"low":11488,"close":11543,"volume":430623},{"date":"2025-07-28","open":11593,"high":11788,"low":11483,"close":11758,"volume":1265640},{"date":"2025-07-29","open":11793,"high":11848,"low":11548,"close":11823,"volume":1121279},{"date":"2025-07-30","open":11823,"high":12077,"low":11773,"close":11918,"volume":1752453},{"date":"2025-07-31","open":12062,"high":12147,"low":11937,"close":12082,"volume":1459472},{"date":"2025-08-01","open":11873,"high":11883,"low":11469,"close":11523,"volume":1349050},{"date":"2025-08-04","open":11424,"high":11628,"low":11409,"close":11568,"volume":661818},{"date":"2025-08-05","open":11753,"high":11838,"low":11623,"close":11713,"volume":1011537},{"date":"2025-08-06","open":11573,"high":11653,"low":11468,"close":11628,"volume":1053697},{"date":"2025-08-07","open":11758,"high":11798,"low":11578,"close":11763,"volume":948850},{"date":"2025-08-08","open":11863,"high":12008,"low":11793,"close":11813,"volume":1746247},{"date":"2025-08-11","open":11903,"high":12022,"low":11843,"close":12007,"volume":965615},{"date":"2025-08-12","open":12042,"high":12207,"low":11952,"close":11952,"volume":2131151},{"date":"2025-08-13","open":12177,"high":12321,"low":12142,"close":12252,"volume":2480865},{"date":"2025-08-14","open":12243,"high":12327,"low":12078,"close":12327,"volume":2097315},{"date":"2025-08-18","open":12117,"high":12117,"low":11883,"close":11918,"volume":1331705},{"date":"2025-08-19","open":11918,"high":11978,"low":11748,"close":11783,"volume":1061110},{"date":"2025-08-20","open":11593,"high":11658,"low":11453,"close":11623,"volume":1153253},{"date":"2025-08-21","open":11588,"high":11598,"low":11419,"close":11439,"volume":1153002},{"date":"2025-08-22","open":11489,"high":11543,"low":11439,"close":11504,"volume":680989},{"date":"2025-08-25","open":11613,"high":11763,"low":11593,"close":11763,"volume":724968},{"date":"2025-08-26","open":11643,"high":11788,"low":11643,"close":11728,"volume":380386},{"date":"2025-08-27","open":11698,"high":11743,"low":11623,"close":11743,"volume":622890},{"date":"2025-08-28","open":11623,"high":11818,"low":11518,"close":11718,"volume":492231},{"date":"2025-08-29","open":11753,"high":11858,"low":11743,"close":11773,"volume":507457},{"date":"2025-09-01","open":11474,"high":11509,"low":11259,"close":11264,"volume":1136551},{"date":"2025-09-02","open":11294,"high":11444,"low":11294,"close":11384,"volume":565416},{"date":"2025-09-03","open":11384,"high":11509,"low":11324,"close":11479,"volume":412854},{"date":"2025-09-04","open":11493,"high":11633,"low":11493,"close":11533,"volume":354611},{"date":"2025-09-05","open":11708,"high":11773,"low":11653,"close":11653,"volume":639085},{"date":"2025-09-08","open":11723,"high":11828,"low":11713,"close":11798,"volume":640736},{"date":"2025-09-09","open":11872,"high":12137,"low":11828,"close":12102,"volume":1713890},{"date":"2025-09-10","open":12283,"high":12581,"low":12253,"close":12496,"volume":4459509},{"date":"2025-09-11","open":12706,"high":12756,"low":12511,"close":12646,"volume":2539791},{"date":"2025-09-12","open":12890,"high":13270,"low":12890,"close":13115,"volume":4821281},{"date":"2025-09-15","open":13429,"high":13558,"low":13204,"close":13394,"volume":5156873},{"date":"2025-09-16","open":13485,"high":13893,"low":13445,"close":13893,"volume":6391601},{"date":"2025-09-17","open":13664,"high":13679,"low":13455,"close":13544,"volume":4590232},{"date":"2025-09-18","open":13703,"high":14177,"low":13593,"close":14112,"volume":6985258},{"date":"2025-09-19","open":14247,"high":14327,"low":14008,"close":14217,"volume":6922623},{"date":"2025-09-22","open":14232,"high":14517,"low":14202,"close":14412,"volume":7380977},{"date":"2025-09-23","open":14616,"high":14661,"low":14367,"close":14611,"volume":5849879},{"date":"2025-09-24","open":14452,"high":14621,"low":14267,"close":14621,"volume":4984969},{"date":"2025-09-25","open":14412,"high":14646,"low":14317,"close":14566,"volume":4198000},{"date":"2025-09-26","open":14242,"high":14302,"low":13858,"close":14043,"volume":6812082},{"date":"2025-09-29","open":14047,"high":14372,"low":14017,"close":14337,"volume":2589074},{"date":"2025-09-30","open":14347,"high":14527,"low":14287,"close":14367,"volume":2321340},{"date":"2025-10-01","open":14452,"high":14641,"low":14447,"close":14586,"volume":2923652},{"date":"2025-10-02","open":15170,"high":15460,"low":14617,"close":15305,"volume":15156270},{"date":"2025-10-10","open":15949,"high":16512,"low":15914,"close":16402,"volume":8766666},{"date":"2025-10-13","open":15774,"high":16492,"low":15684,"close":16492,"volume":9703658},{"date":"2025-10-14","open":16912,"high":16997,"low":15864,"close":16218,"volume":16617499},{"date":"2025-10-15","open":16242,"high":16856,"low":16192,"close":16856,"volume":7942011},{"date":"2025-10-16","open":16772,"high":17325,"low":16747,"close":17290,"volume":9296121},{"date":"2025-10-17","open":17171,"high":17545,"low":17131,"close":17295,"volume":9789083},{"date":"2025-10-20","open":17460,"high":17669,"low":17215,"close":17654,"volume":6958958},{"date":"2025-10-21","open":17884,"high":18074,"low":17375,"close":17485,"volume":11133701},{"date":"2025-10-22","open":17340,"high":17614,"low":17001,"close":17614,"volume":8338179},{"date":"2025-10-23","open":17161,"high":17674,"low":17091,"close":17500,"volume":7812115},{"date":"2025-10-24","open":17884,"high":18024,"low":17779,"close":17994,"volume":8187983},{"date":"2025-10-27","open":18333,"high":18418,"low":18098,"close":18418,"volume":7772453},{"date":"2025-10-28","open":18168,"high":18248,"low":17744,"close":18043,"volume":10947378},{"date":"2025-10-29","open":18198,"high":18423,"low":17948,"close":18423,"volume":10411074},{"date":"2025-10-30","open":18433,"high":18757,"low":18343,"close":18747,"volume":11977521},{"date":"2025-10-31","open":18577,"high":18767,"low":18428,"close":18767,"volume":7115859},{"date":"2025-11-03","open":18682,"high":19506,"low":18572,"close":19441,"volume":10881005,"rsi_14":85.49,"sma_20":17270.1,"sma_60":14089.37,"sma_120":12537.69},{"date":"2025-11-04","open":19511,"high":19716,"low":19067,"close":19171,"volume":9614556,"rsi_14":77.75,"sma_20":17510.7,"sma_60":14216.28,"sma_120":12618.92},{"date":"2025-11-05","open":18532,"high":18642,"low":17429,"close":18468,"volume":17147053,"rsi_14":63.26,"sma_20":17705.05,"sma_60":14329.03,"sma_120":12695.7},{"date":"2025-11-06","open":18967,"high":19067,"low":18213,"close":18552,"volume":10067870,"rsi_14":63.91,"sma_20":17867.7,"sma_60":14444.62,"sma_120":12769.18},{"date":"2025-11-07","open":18033,"high":18562,"low":17689,"close":18023,"volume":11461395,"rsi_14":53.94,"sma_20":17948.9,"sma_60":14549.12,"sma_120":12837.83},{"date":"2025-11-10","open":18193,"high":18832,"low":18023,"close":18797,"volume":5769357,"rsi_14":62.39,"sma_20":18064.35,"sma_60":14665.7,"sma_120":12911.49},{"date":"2025-11-11","open":19097,"high":19576,"low":18797,"close":19146,"volume":12752611,"rsi_14":63.89,"sma_20":18211.05,"sma_60":14784.87,"sma_120":12989.27},{"date":"2025-11-12","open":18982,"high":19276,"low":18772,"close":19127,"volume":7326157,"rsi_14":65.01,"sma_20":18324.75,"sma_60":14904.62,"sma_120":13065.39},{"date":"2025-11-13","open":19062,"high":19201,"low":18877,"close":19201,"volume":5038556,"rsi_14":62.08,"sma_20":18420.5,"sma_60":15020.62,"sma_120":13144.58},{"date":"2025-11-14","open":18368,"high":18433,"low":17998,"close":18063,"volume":10115721,"rsi_14":46.9,"sma_20":18459.0,"sma_60":15116.38,"sma_120":13214.02},{"date":"2025-11-17","open":18532,"high":18862,"low":18403,"close":18852,"volume":6155134,"rsi_14":56.6,"sma_20":18519.0,"sma_60":15232.13,"sma_120":13290.42},{"date":"2025-11-18","open":18368,"high":18577,"low":17883,"close":17958,"volume":7978232,"rsi_14":46.51,"sma_20":18542.75,"sma_60":15335.22,"sma_120":13361.53},{"date":"2025-11-19","open":17868,"high":17898,"low":17204,"close":17684,"volume":8256380,"rsi_14":41.94,"sma_20":18546.25,"sma_60":15436.38,"sma_120":13430.39},{"date":"2025-11-20","open":18502,"high":18512,"low":17993,"close":18138,"volume":5472798,"rsi_14":45.53,"sma_20":18578.25,"sma_60":15548.22,"sma_120":13500.92},{"date":"2025-11-21","open":16805,"high":17134,"low":16735,"close":16860,"volume":9334706,"rsi_14":33.09,"sma_20":18521.5,"sma_60":15637.63,"sma_120":13561.4},{"date":"2025-11-24","open":17144,"high":17359,"low":16845,"close":16905,"volume":4299031,"rsi_14":34.7,"sma_20":18445.75,"sma_60":15723.47,"sma_120":13620.55},{"date":"2025-11-25","open":17609,"high":17679,"low":17085,"close":17309,"volume":5429775,"rsi_14":41.85,"sma_20":18409.0,"sma_60":15816.63,"sma_120":13682.29},{"date":"2025-11-26","open":17379,"high":17799,"low":17159,"close":17789,"volume":3928108,"rsi_14":44.91,"sma_20":18377.25,"sma_60":15917.55,"sma_120":13749.61},{"date":"2025-11-27","open":17943,"high":18208,"low":17799,"close":17963,"volume":5375575,"rsi_14":49.58,"sma_20":18338.0,"sma_60":16021.8,"sma_120":13817.8},{"date":"2025-11-28","open":18138,"high":18143,"low":17779,"close":17903,"volume":3704463,"rsi_14":43.06,"sma_20":18294.75,"sma_60":16124.13,"sma_120":13882.62},{"date":"2025-12-01","open":18163,"high":18313,"low":17853,"close":18053,"volume":3579606,"rsi_14":41.23,"sma_20":18225.25,"sma_60":16237.47,"sma_120":13946.37},{"date":"2025-12-02","open":18193,"high":18363,"low":18153,"close":18318,"volume":2886759,"rsi_14":43.76,"sma_20":18182.5,"sma_60":16353.22,"sma_120":14011.48},{"date":"2025-12-03","open":18393,"high":18552,"low":18243,"close":18368,"volume":3600869,"rsi_14":43.54,"sma_20":18177.5,"sma_60":16468.22,"sma_120":14077.43},{"date":"2025-12-04","open":18173,"high":18203,"low":17828,"close":18098,"volume":3861766,"rsi_14":50.31,"sma_20":18154.75,"sma_60":16577.8,"sma_120":14137.76},{"date":"2025-12-05","open":17988,"high":18313,"low":17853,"close":18288,"volume":2822743,"rsi_14":44.34,"sma_20":18168.0,"sma_60":16688.55,"sma_120":14199.75},{"date":"2025-12-08","open":18398,"high":18757,"low":18163,"close":18747,"volume":3924347,"rsi_14":58.66,"sma_20":18165.5,"sma_60":16804.55,"sma_120":14266.87},{"date":"2025-12-09","open":18727,"high":18767,"low":18487,"close":18582,"volume":3008487,"rsi_14":60.11,"sma_20":18137.25,"sma_60":16912.72,"sma_120":14331.19},{"date":"2025-12-10","open":18582,"high":18937,"low":18582,"close":18707,"volume":4544636,"rsi_14":56.92,"sma_20":18116.25,"sma_60":17016.4,"sma_120":14396.18},{"date":"2025-12-11","open":18792,"high":18967,"low":18448,"close":18537,"volume":4611590,"rsi_14":77.91,"sma_20":18083.0,"sma_60":17114.75,"sma_120":14458.6},{"date":"2025-12-12","open":18492,"high":18627,"low":18388,"close":18597,"volume":3251172,"rsi_14":78.02,"sma_20":18109.75,"sma_60":17206.27,"sma_120":14521.23},{"date":"2025-12-15","open":17898,"high":18163,"low":17779,"close":18018,"volume":4684336,"rsi_14":61.09,"sma_20":18068.0,"sma_60":17283.45,"sma_120":14577.23},{"date":"2025-12-16","open":17888,"high":18013,"low":17464,"close":17479,"volume":3927827,"rsi_14":45.25,"sma_20":18044.0,"sma_60":17343.32,"sma_120":14630.27},{"date":"2025-12-17","open":17589,"high":18208,"low":17494,"close":18193,"volume":3885961,"rsi_14":53.03,"sma_20":18069.5,"sma_60":17420.93,"sma_120":14685.31},{"date":"2025-12-18","open":17838,"high":18183,"low":17794,"close":17933,"volume":3268516,"rsi_14":50.38,"sma_20":18059.25,"sma_60":17484.72,"sma_120":14735.43},{"date":"2025-12-19","open":18318,"high":18328,"low":17873,"close":17873,"volume":3001654,"rsi_14":47.7,"sma_20":18110.0,"sma_60":17545.75,"sma_120":14784.1},{"date":"2025-12-22","open":18428,"high":18792,"low":18408,"close":18792,"volume":4151086,"rsi_14":55.2,"sma_20":18204.5,"sma_60":17618.87,"sma_120":14841.23},{"date":"2025-12-23","open":18847,"high":19062,"low":18792,"close":18887,"volume":7799471,"rsi_14":55.64,"sma_20":18283.5,"sma_60":17690.23,"sma_120":14898.85},{"date":"2025-12-24","open":19002,"high":19062,"low":18827,"close":18857,"volume":3337808,"rsi_14":58.7,"sma_20":18337.0,"sma_60":17760.93,"sma_120":14957.6},{"date":"2025-12-26","open":19007,"high":19541,"low":18982,"close":19391,"volume":12365610,"rsi_14":61.72,"sma_20":18408.5,"sma_60":17841.47,"sma_120":15022.06},{"date":"2025-12-29","open":19890,"high":19915,"low":19671,"close":19910,"volume":13091160,"rsi_14":62.2,"sma_20":18509.0,"sma_60":17939.42,"sma_120":15088.77},{"date":"2025-12-30","open":19915,"high":20230,"low":19771,"close":20080,"volume":7257620,"rsi_14":65.69,"sma_20":18610.5,"sma_60":18035.28,"sma_120":15158.68},{"date":"2026-01-02","open":20110,"high":21613,"low":20110,"close":21613,"volume":12775400,"rsi_14":73.51,"sma_20":18775.5,"sma_60":18156.23,"sma_120":15242.1},{"date":"2026-01-05","open":22342,"high":22816,"low":22167,"close":22816,"volume":15898590,"rsi_14":79.65,"sma_20":18998.25,"sma_60":18293.6,"sma_120":15334.06},{"date":"2026-01-06","open":22551,"high":23605,"low":22097,"close":23605,"volume":18425070,"rsi_14":81.52,"sma_20":19274.0,"sma_60":18432.15,"sma_120":15433.85},{"date":"2026-01-07","open":24214,"high":24344,"low":23126,"close":23615,"volume":20479410,"rsi_14":87.95,"sma_20":19540.75,"sma_60":18552.55,"sma_120":15531.27},{"date":"2026-01-08","open":23255,"high":24538,"low":23250,"close":23635,"volume":19542640,"rsi_14":94.9,"sma_20":19785.5,"sma_60":18671.78,"sma_120":15628.43},{"date":"2026-01-09","open":23285,"high":23595,"low":22791,"close":23275,"volume":17709110,"rsi_14":89.09,"sma_20":20020.5,"sma_60":18789.6,"sma_120":15722.52},{"date":"2026-01-12","open":23615,"high":23655,"low":22721,"close":23146,"volume":13298800,"rsi_14":90.91,"sma_20":20242.75,"sma_60":18894.58,"sma_120":15814.52},{"date":"2026-01-13","open":23305,"high":23375,"low":22846,"close":23171,"volume":14098440,"rsi_14":91.8,"sma_20":20474.75,"sma_60":18992.75,"sma_120":15906.1},{"date":"2026-01-14","open":23171,"high":23715,"low":23146,"close":23585,"volume":12804450,"rsi_14":91.1,"sma_20":20724.5,"sma_60":19097.75,"sma_120":16003.6},{"date":"2026-01-15","open":23235,"high":23805,"low":23126,"close":23805,"volume":14930800,"rsi_14":91.28,"sma_20":21014.25,"sma_60":19200.42,"sma_120":16103.23},{"date":"2026-01-16","open":24034,"high":24244,"low":23805,"close":24064,"volume":18102910,"rsi_14":92.09,"sma_20":21344.0,"sma_60":19310.25,"sma_120":16204.27},{"date":"2026-01-19","open":23859,"high":24314,"low":23775,"close":24169,"volume":15396980,"rsi_14":91.5,"sma_20":21643.25,"sma_60":19419.67,"sma_120":16308.06},{"date":"2026-01-20","open":24169,"high":24169,"low":23355,"close":23645,"volume":14409910,"rsi_14":82.41,"sma_20":21929.25,"sma_60":19522.25,"sma_120":16408.39},{"date":"2026-01-21","open":23096,"high":23944,"low":23066,"close":23944,"volume":16249010,"rsi_14":82.8,"sma_20":22233.25,"sma_60":19621.58,"sma_120":16511.68},{"date":"2026-01-22","open":24543,"high":24583,"low":24069,"close":24239,"volume":14730730,"rsi_14":78.22,"sma_20":22506.0,"sma_60":19718.75,"sma_120":16617.64},{"date":"2026-01-23","open":24249,"high":24414,"low":23939,"close":24414,"volume":12840720,"rsi_14":72.04,"sma_20":22782.75,"sma_60":19825.08,"sma_120":16723.27},{"date":"2026-01-26","open":24414,"high":24588,"low":24304,"close":24538,"volume":12363160,"rsi_14":65.77,"sma_20":23067.25,"sma_60":19927.17,"sma_120":16829.39},{"date":"2026-01-27","open":24474,"high":26046,"low":24409,"close":25986,"volume":25755230,"rsi_14":76.96,"sma_20":23397.5,"sma_60":20048.0,"sma_120":16946.81},{"date":"2026-01-28","open":26446,"high":27519,"low":26311,"close":27519,"volume":26243510,"rsi_14":82.85,"sma_20":23778.5,"sma_60":20194.08,"sma_120":17075.64},{"date":"2026-01-29","open":28722,"high":29007,"low":26845,"close":28353,"volume":35722560,"rsi_14":89.76,"sma_20":24192.75,"sma_60":20342.83,"sma_120":17216.1},{"date":"2026-01-30","open":28208,"high":30525,"low":28173,"close":29716,"volume":46272990,"rsi_14":93.12,"sma_20":24598.5,"sma_60":20518.83,"sma_120":17367.56},{"date":"2026-02-02","open":28567,"high":29027,"low":27050,"close":27195,"volume":51376890,"rsi_14":69.89,"sma_20":24817.75,"sma_60":20664.5,"sma_120":17496.77},{"date":"2026-02-03","open":28523,"high":29556,"low":28318,"close":29556,"volume":30566380,"rsi_14":74.75,"sma_20":25115.75,"sma_60":20848.17,"sma_120":17646.39},{"date":"2026-02-04","open":28832,"high":29756,"low":28592,"close":29556,"volume":32914740,"rsi_14":74.28,"sma_20":25413.25,"sma_60":21040.67,"sma_120":17794.89},{"date":"2026-02-05","open":28313,"high":28927,"low":27809,"close":28013,"volume":37871440,"rsi_14":65.04,"sma_20":25632.5,"sma_60":21194.5,"sma_120":17930.1},{"date":"2026-02-06","open":27110,"high":28363,"low":26346,"close":28028,"volume":26514250,"rsi_14":64.8,"sma_20":25870.5,"sma_60":21342.75,"sma_120":18063.81},{"date":"2026-02-09","open":29366,"high":29421,"low":28697,"close":29082,"volume":19941510,"rsi_14":70.04,"sma_20":26167.75,"sma_60":21508.92,"sma_120":18206.77},{"date":"2026-02-10","open":29137,"high":29341,"low":28488,"close":28543,"volume":13003150,"rsi_14":66.65,"sma_20":26436.75,"sma_60":21664.83,"sma_120":18342.72},{"date":"2026-02-11","open":28208,"high":28498,"low":27694,"close":28108,"volume":13414770,"rsi_14":63.87,"sma_20":26663.25,"sma_60":21832.5,"sma_120":18474.44},{"date":"2026-02-12","open":28747,"high":29406,"low":28672,"close":29406,"volume":17350670,"rsi_14":66.57,"sma_20":26943.75,"sma_60":22008.67,"sma_120":18620.4},{"date":"2026-02-13","open":29251,"high":29636,"low":29027,"close":29276,"volume":15902640,"rsi_14":65.72,"sma_20":27204.75,"sma_60":22197.58,"sma_120":18766.4},{"date":"2026-02-19","open":29836,"high":30035,"low":29511,"close":30035,"volume":15638230,"rsi_14":64.07,"sma_20":27498.5,"sma_60":22403.75,"sma_120":18920.07},{"date":"2026-02-20","open":30010,"high":30545,"low":29551,"close":30525,"volume":19980420,"rsi_14":61.26,"sma_20":27843.0,"sma_60":22610.5,"sma_120":19079.36},{"date":"2026-02-23","open":30954,"high":31159,"low":30255,"close":30584,"volume":18377910,"rsi_14":58.88,"sma_20":28175.5,"sma_60":22839.58,"sma_120":19238.61},{"date":"2026-02-24","open":30555,"high":31553,"low":30165,"close":31553,"volume":17462410,"rsi_14":57.55,"sma_20":28541.75,"sma_60":23084.08,"sma_120":19403.78},{"date":"2026-02-25","open":31683,"high":32112,"low":31553,"close":31873,"volume":18621700,"rsi_14":73.46,"sma_20":28915.25,"sma_60":23327.17,"sma_120":19571.9},{"date":"2026-02-26","open":32661,"high":35282,"low":32492,"close":35238,"volume":38309860,"rsi_14":75.89,"sma_20":29451.0,"sma_60":23618.42,"sma_120":19767.98},{"date":"2026-02-27","open":33929,"high":36516,"low":33845,"close":36036,"volume":48153130,"rsi_14":77.52,"sma_20":29954.25,"sma_60":23920.08,"sma_120":19970.94},{"date":"2026-03-03","open":34798,"high":36041,"low":32651,"close":32836,"volume":61959715,"rsi_14":67.96,"sma_20":30220.5,"sma_60":24169.33,"sma_120":20146.73},{"date":"2026-03-04","open":31458,"high":33435,"low":29032,"close":29067,"volume":69522959,"rsi_14":53.02,"sma_20":30256.25,"sma_60":24353.17,"sma_120":20295.32},{"date":"2026-03-05","open":33051,"high":34658,"low":32751,"close":34089,"volume":61879624,"rsi_14":61.84,"sma_20":30475.25,"sma_60":24616.42,"sma_120":20484.82},{"date":"2026-03-06","open":33660,"high":34329,"low":32257,"close":34169,"volume":36194005,"rsi_14":63.59,"sma_20":30824.5,"sma_60":24880.17,"sma_120":20674.19},{"date":"2026-03-09","open":31578,"high":32167,"low":30455,"close":31333,"volume":31528584,"rsi_14":56.98,"sma_20":30913.5,"sma_60":25101.08,"sma_120":20839.44},{"date":"2026-03-10","open":33720,"high":34064,"low":32537,"close":33520,"volume":29440305,"rsi_14":58.58,"sma_20":31112.0,"sma_60":25355.33,"sma_120":21021.94},{"date":"2026-03-11","open":34089,"high":34114,"low":32621,"close":33161,"volume":17938861,"rsi_14":58.02,"sma_20":31369.75,"sma_60":25595.92,"sma_120":21200.23},{"date":"2026-03-12","open":32527,"high":33161,"low":32302,"close":33161,"volume":13168331,"rsi_14":56.66,"sma_20":31626.75,"sma_60":25839.25,"sma_120":21375.98},{"date":"2026-03-13","open":31743,"high":32601,"low":31598,"close":32317,"volume":17096777,"rsi_14":53.76,"sma_20":31788.75,"sma_60":26066.42,"sma_120":21541.41},{"date":"2026-03-16","open":32367,"high":33061,"low":31773,"close":33061,"volume":14225763,"rsi_14":55.06,"sma_20":32015.0,"sma_60":26308.83,"sma_120":21711.79},{"date":"2026-03-17","open":34224,"high":34234,"low":33016,"close":33051,"volume":15927291,"rsi_14":53.18,"sma_20":32262.5,"sma_60":26550.08,"sma_120":21878.17},{"date":"2026-03-18","open":33900,"high":35168,"low":33795,"close":35118,"volume":19980821,"rsi_14":56.42,"sma_20":32548.5,"sma_60":26835.5,"sma_120":22059.47},{"date":"2026-03-19","open":33900,"high":35043,"low":33885,"close":34504,"volume":21506464,"rsi_14":48.37,"sma_20":32810.25,"sma_60":27119.67,"sma_120":22231.49},{"date":"2026-03-20","open":34703,"high":34768,"low":34099,"close":34154,"volume":16063898,"rsi_14":45.74,"sma_20":33016.5,"sma_60":27386.08,"sma_120":22403.51},{"date":"2026-03-23","open":32956,"high":33246,"low":32052,"close":32382,"volume":23212023,"rsi_14":48.9,"sma_20":33109.5,"sma_60":27627.25,"sma_120":22555.98},{"date":"2026-03-24","open":33740,"high":33745,"low":32052,"close":33300,"volume":20093972,"rsi_14":61.89,"sma_20":33245.5,"sma_60":27884.75,"sma_120":22715.25},{"date":"2026-03-25","open":33800,"high":34264,"low":33270,"close":33400,"volume":12018778,"rsi_14":47.33,"sma_20":33338.0,"sma_60":28128.58,"sma_120":22873.72},{"date":"2026-03-26","open":32731,"high":32951,"low":31313,"close":31493,"volume":20760363,"rsi_14":40.9,"sma_20":33319.0,"sma_60":28339.0,"sma_120":23014.62},{"date":"2026-03-27","open":30430,"high":31778,"low":29915,"close":31403,"volume":20187306,"rsi_14":50.29,"sma_20":33127.0,"sma_60":28548.42,"sma_120":23154.67},{"date":"2026-03-30","open":29716,"high":30215,"low":29406,"close":29856,"volume":20187304,"rsi_14":33.82,"sma_20":32817.5,"sma_60":28723.08,"sma_120":23282.28},{"date":"2026-03-31","open":28947,"high":29771,"low":28308,"close":28408,"volume":23517205,"rsi_14":30.85,"sma_20":32595.75,"sma_60":28864.92,"sma_120":23402.17},{"date":"2026-04-01","open":30380,"high":31593,"low":30075,"close":31483,"volume":19938350,"rsi_14":44.58,"sma_20":32716.75,"sma_60":29055.25,"sma_120":23545.27},{"date":"2026-04-02","open":31903,"high":32077,"low":29077,"close":29561,"volume":26131431,"rsi_14":41.68,"sma_20":32490.0,"sma_60":29187.92,"sma_120":23672.08},{"date":"2026-04-03","open":30535,"high":30899,"low":30010,"close":30769,"volume":14496000,"rsi_14":43.27,"sma_20":32319.75,"sma_60":29320.67,"sma_120":23807.13},{"date":"2026-04-06","open":30949,"high":31503,"low":30569,"close":30834,"volume":14978101,"rsi_14":43.51,"sma_20":32294.75,"sma_60":29441.33,"sma_120":23936.74},{"date":"2026-04-07","open":31883,"high":31947,"low":30809,"close":31433,"volume":17589100,"rsi_14":38.2,"sma_20":32190.25,"sma_60":29571.83,"sma_120":24062.19},{"date":"2026-04-08","open":33800,"high":34569,"low":33390,"close":34424,"volume":29714009,"rsi_14":49.78,"sma_20":32253.5,"sma_60":29751.92,"sma_120":24211.85},{"date":"2026-04-09","open":33875,"high":34034,"low":33126,"close":33440,"volume":14478971,"rsi_14":48.08,"sma_20":32267.5,"sma_60":29921.58,"sma_120":24355.59},{"date":"2026-04-10","open":34249,"high":34464,"low":33989,"close":33994,"volume":13494429,"rsi_14":54.63,"sma_20":32351.5,"sma_60":30102.67,"sma_120":24498.62},{"date":"2026-04-13","open":33131,"high":34094,"low":32966,"close":33700,"volume":9999472,"rsi_14":51.19,"sma_20":32383.5,"sma_60":30278.42,"sma_120":24635.58},{"date":"2026-04-14","open":34763,"high":34963,"low":34499,"close":34549,"volume":16535512,"rsi_14":53.27,"sma_20":32458.5,"sma_60":30461.42,"sma_120":24779.58},{"date":"2026-04-15","open":35707,"high":35882,"low":35168,"close":35437,"volume":22152628,"rsi_14":61.94,"sma_20":32474.5,"sma_60":30655.58,"sma_120":24928.0},{"date":"2026-04-16","open":35467,"high":35897,"low":35048,"close":35882,"volume":15038595,"rsi_14":63.27,"sma_20":32543.5,"sma_60":30852.83,"sma_120":25081.54},{"date":"2026-04-17","open":35882,"high":35887,"low":35527,"close":35682,"volume":12166904,"rsi_14":68.77,"sma_20":32620.0,"sma_60":31045.0,"sma_120":25232.33},{"date":"2026-04-20","open":35702,"high":36476,"low":35607,"close":36231,"volume":16628772,"rsi_14":76.75,"sma_20":32812.75,"sma_60":31255.08,"sma_120":25388.67},{"date":"2026-04-21","open":36705,"high":37349,"low":36705,"close":37349,"volume":18962727,"rsi_14":73.16,"sma_20":33015.5,"sma_60":31478.83,"sma_120":25550.21},{"date":"2026-04-22","open":37195,"high":37389,"low":36546,"close":37389,"volume":16793129,"rsi_14":86.3,"sma_20":33215.25,"sma_60":31698.33,"sma_120":25708.54},{"date":"2026-04-23","open":37639,"high":38373,"low":36561,"close":37784,"volume":28000687,"rsi_14":85.18,"sma_20":33530.25,"sma_60":31921.5,"sma_120":25873.29},{"date":"2026-04-24","open":38053,"high":38283,"low":37444,"close":38158,"volume":17693651,"rsi_14":85.62,"sma_20":33868.5,"sma_60":32148.83,"sma_120":26038.0},{"date":"2026-04-27","open":38383,"high":40605,"low":38338,"close":40330,"volume":31181237,"rsi_14":87.53,"sma_20":34393.0,"sma_60":32388.25,"sma_120":26218.12},{"date":"2026-04-28","open":40360,"high":40630,"low":39851,"close":40300,"volume":19148341,"rsi_14":83.04,"sma_20":34988.5,"sma_60":32601.58,"sma_120":26397.83},{"date":"2026-04-29","open":39600,"high":40415,"low":39465,"close":40355,"volume":20956944,"rsi_14":93.31,"sma_20":35429.75,"sma_60":32800.92,"sma_120":26571.88},{"date":"2026-04-30","open":40575,"high":40980,"low":40000,"close":40115,"volume":20741489,"rsi_14":89.88,"sma_20":35955.25,"sma_60":32973.5,"sma_120":26746.17},{"date":"2026-05-04","open":41040,"high":42215,"low":40690,"close":42175,"volume":21253276,"rsi_14":94.93,"sma_20":36523.25,"sma_60":33222.5,"sma_120":26943.5},{"date":"2026-05-06","open":44560,"high":45515,"low":42250,"close":45470,"volume":42068924,"rsi_14":95.98,"sma_20":37252.75,"sma_60":33487.0,"sma_120":27167.58},{"date":"2026-05-07","open":45835,"high":46420,"low":44050,"close":46165,"volume":28591551,"rsi_14":95.91,"sma_20":37987.0,"sma_60":33763.08,"sma_120":27401.88},{"date":"2026-05-08","open":44620,"high":46375,"low":44620,"close":46375,"volume":26619645,"rsi_14":95.83,"sma_20":38582.0,"sma_60":34068.42,"sma_120":27631.46},{"date":"2026-05-11","open":48285,"high":49445,"low":48210,"close":49400,"volume":36087269,"rsi_14":98.07,"sma_20":39377.5,"sma_60":34423.92,"sma_120":27883.33},{"date":"2026-05-12","open":49890,"high":50515,"low":45135,"close":47605,"volume":44870409,"rsi_14":86.61,"sma_20":40055.5,"sma_60":34731.92,"sma_120":28120.42},{"date":"2026-05-13","open":45915,"high":49910,"low":45770,"close":49910,"volume":31766438,"rsi_14":87.56,"sma_20":40863.5,"sma_60":35087.33,"sma_120":28376.08},{"date":"2026-05-14","open":49335,"high":50205,"low":49085,"close":50065,"volume":22672911,"rsi_14":87.65,"sma_20":41636.75,"sma_60":35452.58,"sma_120":28642.54},{"date":"2026-05-15","open":49965,"high":50255,"low":45400,"close":46300,"volume":29720678,"rsi_14":71.01,"sma_20":42177.25,"sma_60":35733.42,"sma_120":28871.04},{"date":"2026-05-18","open":45160,"high":47250,"low":43045,"close":45615,"volume":28097499,"rsi_14":68.1,"sma_20":42661.25,"sma_60":36005.0,"sma_120":29101.29},{"date":"2026-05-19","open":44740,"high":45205,"low":43000,"close":43560,"volume":16793350,"rsi_14":57.8,"sma_20":43052.5,"sma_60":36229.67,"sma_120":29316.71},{"date":"2026-05-20","open":43795,"high":44570,"low":42535,"close":43700,"volume":19960461,"rsi_14":58.17,"sma_20":43423.25,"sma_60":36448.5,"sma_120":29529.5},{"date":"2026-05-21","open":45290,"high":48535,"low":45270,"close":48395,"volume":19609883,"rsi_14":66.0,"sma_20":43972.75,"sma_60":36744.58,"sma_120":29792.08},{"date":"2026-05-22","open":48395,"high":48540,"low":47550,"close":48000,"volume":11508275,"rsi_14":65.6,"sma_20":44500.5,"sma_60":37017.92,"sma_120":30051.0},{"date":"2026-05-26","open":49355,"high":50605,"low":49320,"close":50190,"volume":20196416,"rsi_14":65.77,"sma_20":45118.0,"sma_60":37322.42,"sma_120":30324.79},{"date":"2026-05-27","open":52400,"high":53325,"low":50515,"close":50910,"volume":36868577,"rsi_14":61.91,"sma_20":45752.75,"sma_60":37582.75,"sma_120":30600.58},{"date":"2026-05-28","open":50160,"high":50770,"low":47890,"close":50115,"volume":25115967,"rsi_14":58.61,"sma_20":46239.0,"sma_60":37816.5,"sma_120":30868.29},{"date":"2026-05-29","open":51025,"high":51495,"low":49640,"close":50450,"volume":29605745,"rsi_14":58.84,"sma_20":46743.5,"sma_60":38109.25,"sma_120":31139.29},{"date":"2026-06-01","open":50415,"high":52600,"low":50400,"close":52505,"volume":27659013,"rsi_14":57.03,"sma_20":47351.0,"sma_60":38499.17,"sma_120":31426.17},{"date":"2026-06-02","open":52580,"high":53220,"low":50395,"close":52085,"volume":27927384,"rsi_14":60.82,"sma_20":47949.5,"sma_60":38798.25,"sma_120":31707.33},{"date":"2026-06-04","open":50995,"high":53335,"low":50995,"close":52965,"volume":21889655,"rsi_14":57.92,"sma_20":48489.0,"sma_60":39110.67,"sma_120":31995.42},{"date":"2026-06-05","open":49755,"high":51345,"low":48505,"close":49555,"volume":21426264,"rsi_14":48.87,"sma_20":48693.25,"sma_60":39413.58,"sma_120":32257.33},{"date":"2026-06-08","open":46760,"high":47055,"low":44090,"close":44090,"volume":23531824,"rsi_14":45.44,"sma_20":48589.5,"sma_60":39588.92,"sma_120":32472.12},{"date":"2026-06-09","open":46620,"high":49705,"low":45890,"close":49410,"volume":18742697,"rsi_14":56.57,"sma_20":48741.25,"sma_60":39858.92,"sma_120":32727.42},{"date":"2026-06-10","open":48005,"high":49695,"low":45595,"close":46830,"volume":15301727,"rsi_14":55.56,"sma_20":48612.75,"sma_60":40085.92,"sma_120":32962.58},{"date":"2026-06-11","open":45400,"high":48885,"low":45000,"close":48560,"volume":16096163,"rsi_14":57.84,"sma_20":48660.5,"sma_60":40355.83,"sma_120":33211.12},{"date":"2026-06-12","open":51760,"high":55040,"low":50955,"close":53000,"volume":38092906,"rsi_14":57.49,"sma_20":48815.0,"sma_60":40687.33,"sma_120":33498.08},{"date":"2026-06-15","open":55060,"high":55105,"low":53405,"close":53800,"volume":13953182,"rsi_14":59.31,"sma_20":49001.75,"sma_60":41032.33,"sma_120":33791.21},{"date":"2026-06-16","open":54685,"high":54700,"low":51820,"close":52450,"volume":15359013,"rsi_14":53.73,"sma_20":49309.25,"sma_60":41320.33,"sma_120":34077.92},{"date":"2026-06-17","open":51635,"high":53120,"low":51410,"close":53120,"volume":11600642,"rsi_14":53.65,"sma_20":49684.5,"sma_60":41629.75,"sma_120":34374.71},{"date":"2026-06-18","open":53170,"high":54525,"low":52740,"close":54480,"volume":16256484,"rsi_14":57.08,"sma_20":50230.5,"sma_60":41967.67,"sma_120":34676.88},{"date":"2026-06-19","open":56365,"high":56645,"low":52200,"close":53750,"volume":24480441,"rsi_14":55.29,"sma_20":50733.0,"sma_60":42323.0,"sma_120":34975.12},{"date":"2026-06-22","open":52535,"high":55670,"low":52530,"close":55670,"volume":18669776,"rsi_14":55.09,"sma_20":51096.75,"sma_60":42695.0,"sma_120":35289.88},{"date":"2026-06-23","open":55390,"high":55390,"low":49000,"close":49260,"volume":23163112,"rsi_14":46.19,"sma_20":51159.75,"sma_60":42958.5,"sma_120":35543.54},{"date":"2026-06-24","open":49470,"high":51562,"low":48095,"close":50800,"volume":22502730,"rsi_14":47.13,"sma_20":51190.25,"sma_60":43279.5,"sma_120":35809.25},{"date":"2026-06-25","open":53780,"high":54360,"low":52250,"close":54070,"volume":15661242,"rsi_14":56.01,"sma_20":51348.25,"sma_60":43656.5,"sma_120":36102.46},{"date":"2026-06-26","open":53175,"high":53775,"low":49920,"close":51630,"volume":21479253,"rsi_14":60.91,"sma_20":51424.0,"sma_60":44018.67,"sma_120":36370.88},{"date":"2026-06-29","open":51325,"high":51350,"low":48810,"close":50075,"volume":14859442,"rsi_14":51.08,"sma_20":51405.25,"sma_60":44379.08,"sma_120":36622.0},{"date":"2026-06-30","open":50175,"high":51855,"low":49465,"close":51050,"volume":12235743,"rsi_14":57.23,"sma_20":51332.5,"sma_60":44704.42,"sma_120":36879.83},{"date":"2026-07-01","open":51110,"high":51770,"low":47985,"close":48790,"volume":8320171,"rsi_14":50.39,"sma_20":51167.75,"sma_60":45024.17,"sma_120":37106.04},{"date":"2026-07-02","open":45950,"high":46900,"low":43170,"close":43845,"volume":11489037,"rsi_14":34.86,"sma_20":50711.75,"sma_60":45241.33,"sma_120":37281.0},{"date":"2026-07-03","open":43515,"high":45875,"low":40780,"close":45700,"volume":16267172,"rsi_14":37.05,"sma_20":50519.0,"sma_60":45488.33,"sma_120":37464.83},{"date":"2026-07-06","open":46065,"high":46915,"low":43340,"close":44500,"volume":10459663,"rsi_14":37.23,"sma_20":50539.5,"sma_60":45705.33,"sma_120":37638.58},{"date":"2026-07-07","open":43560,"high":44250,"low":39780,"close":41375,"volume":13226647,"rsi_14":32.51,"sma_20":50137.75,"sma_60":45820.33,"sma_120":37786.12},{"date":"2026-07-08","open":39615,"high":42395,"low":38430,"close":38600,"volume":18730719,"rsi_14":27.31,"sma_20":49726.25,"sma_60":45905.5,"sma_120":37913.54},{"date":"2026-07-09","open":40030,"high":41405,"low":38375,"close":40170,"volume":9788079,"rsi_14":31.05,"sma_20":49306.75,"sma_60":46007.58,"sma_120":38055.12},{"date":"2026-07-10","open":42285,"high":43095,"low":40755,"close":41930,"volume":6707238,"rsi_14":30.75,"sma_20":48753.25,"sma_60":46143.92,"sma_120":38211.17},{"date":"2026-07-13","open":41360,"high":41840,"low":36575,"close":36575,"volume":11239360,"rsi_14":31.68,"sma_20":47892.0,"sma_60":46176.83,"sma_120":38319.12},{"date":"2026-07-14","open":36470,"high":38115,"low":34485,"close":37645,"volume":18004065,"rsi_14":30.74,"sma_20":47151.75,"sma_60":46212.75,"sma_120":38434.17},{"date":"2026-07-15","open":40955,"high":42575,"low":40380,"close":41685,"volume":12810846,"rsi_14":32.27,"sma_20":46580.0,"sma_60":46308.58,"sma_120":38580.71},{"date":"2026-07-16","open":39175,"high":39175,"low":37110,"close":37285,"volume":12735196,"rsi_14":30.55,"sma_20":45720.25,"sma_60":46334.42,"sma_120":38689.71},{"date":"2026-07-20","open":35365,"high":37550,"low":35065,"close":35285,"volume":15428230,"rsi_14":30.19,"sma_20":44797.0,"sma_60":46317.75,"sma_120":38786.42},{"date":"2026-07-21","open":35440,"high":37420,"low":34850,"close":37060,"volume":15286750,"rsi_14":31.65,"sma_20":43866.5,"sma_60":46312.0,"sma_120":38895.42},{"date":"2026-07-22","open":39500,"high":39910,"low":36650,"close":36680,"volume":16843475,"rsi_14":33.3,"sma_20":43237.5,"sma_60":46299.25,"sma_120":38998.79},{"date":"2026-07-23","open":37785,"high":38260,"low":36555,"close":37700,"volume":12591393,"rsi_14":40.49,"sma_20":42582.5,"sma_60":46296.92,"sma_120":39109.21},{"date":"2026-07-24","open":37155,"high":37155,"low":34400,"close":34450,"volume":17278916,"rsi_14":33.32,"sma_20":41601.5,"sma_60":46234.17,"sma_120":39191.5},{"date":"2026-07-27","open":35445,"high":35445,"low":33525,"close":35100,"volume":11398354,"rsi_14":35.83,"sma_20":40775.0,"sma_60":46146.0,"sma_120":39267.12},{"date":"2026-07-28","open":32500,"high":32645,"low":29960,"close":29995,"volume":16295867,"rsi_14":33.81,"sma_20":39771.0,"sma_60":45973.25,"sma_120":39287.42},{"date":"2026-07-29","open":30305,"high":31315,"low":25055,"close":27720,"volume":30821596,"rsi_14":34.3,"sma_20":38604.5,"sma_60":45762.67,"sma_120":39281.79},{"date":"2026-07-30","open":27400,"high":28940,"low":26000,"close":26440,"volume":29053588,"rsi_14":30.02,"sma_20":37487.0,"sma_60":45534.75,"sma_120":39254.12},{"date":"2026-07-31","open":30705,"high":34370,"low":30705,"close":34370,"volume":14762366,"rsi_14":40.67,"sma_20":37013.25,"sma_60":45404.67,"sma_120":39313.58},{"date":"2026-08-03","open":33150,"high":33150,"low":31420,"close":31760,"volume":14030274,"rsi_14":43.63,"sma_20":36316.25,"sma_60":45176.17,"sma_120":39331.58},{"date":"2026-08-04","open":32550,"high":32980,"low":30640,"close":32395,"volume":16789906,"rsi_14":42.97,"sma_20":35711.0,"sma_60":44946.67,"sma_120":39354.88},{"date":"2026-08-05","open":34830,"high":34850,"low":33475,"close":33895,"volume":11768762,"rsi_14":38.81,"sma_20":35337.0,"sma_60":44738.67,"sma_120":39403.54},{"date":"2026-08-06","open":32940,"high":33110,"low":31060,"close":31095,"volume":14366912,"rsi_14":40.68,"sma_20":34961.75,"sma_60":44433.58,"sma_120":39428.75},{"date":"2026-08-07","open":31540,"high":32105,"low":29960,"close":30270,"volume":10619646,"rsi_14":42.17,"sma_20":34466.75,"sma_60":44144.67,"sma_120":39438.29},{"date":"2026-08-10","open":30750,"high":31670,"low":30400,"close":31080,"volume":12999707,"rsi_14":40.38,"sma_20":33924.25,"sma_60":43830.83,"sma_120":39459.08},{"date":"2026-08-11","open":30635,"high":31960,"low":30150,"close":31800,"volume":10587847,"rsi_14":42.23,"sma_20":33685.5,"sma_60":43526.42,"sma_120":39489.5},{"date":"2026-08-12","open":32215,"high":34195,"low":31975,"close":33640,"volume":12183434,"rsi_14":43.7,"sma_20":33485.25,"sma_60":43315.42,"sma_120":39524.42},{"date":"2026-08-13","open":35195,"high":36060,"low":34930,"close":35250,"volume":13568918,"rsi_14":51.31,"sma_20":33163.5,"sma_60":43142.67,"sma_120":39573.83},{"date":"2026-08-14","open":36865,"high":36925,"low":35465,"close":36240,"volume":12289719,"rsi_14":51.84,"sma_20":33111.25,"sma_60":43020.67,"sma_120":39625.17},{"date":"2026-08-18","open":37385,"high":38775,"low":35555,"close":35940,"volume":14833557,"rsi_14":61.38,"sma_20":33144.0,"sma_60":42891.33,"sma_120":39669.92},{"date":"2026-08-19","open":33560,"high":34510,"low":33060,"close":33140,"volume":17233970,"rsi_14":60.17,"sma_20":32948.0,"sma_60":42637.08,"sma_120":39690.83},{"date":"2026-08-20","open":34820,"high":36455,"low":34155,"close":36200,"volume":16527577,"rsi_14":67.16,"sma_20":32924.0,"sma_60":42440.42,"sma_120":39729.17},{"date":"2026-08-21","open":35445,"high":36685,"low":35390,"close":36470,"volume":13591317,"rsi_14":55.06,"sma_20":32862.5,"sma_60":42211.75,"sma_120":39767.08},{"date":"2026-08-24","open":36305,"high":36430,"low":34565,"close":34700,"volume":11369021,"rsi_14":57.38,"sma_20":32875.0,"sma_60":41941.58,"sma_120":39762.17},{"date":"2026-08-25","open":33550,"high":35110,"low":32725,"close":35105,"volume":10988856,"rsi_14":56.88,"sma_20":32875.25,"sma_60":41691.42,"sma_120":39753.96},{"date":"2026-08-26","open":34890,"high":35775,"low":34565,"close":35195,"volume":8174677,"rsi_14":53.55,"sma_20":33135.25,"sma_60":41437.17,"sma_120":39773.21},{"date":"2026-08-27","open":36450,"high":36685,"low":35365,"close":35805,"volume":11150335,"rsi_14":64.63,"sma_20":33539.5,"sma_60":41158.83,"sma_120":39829.0},{"date":"2026-08-28","open":35390,"high":35830,"low":34810,"close":34900,"volume":6392249,"rsi_14":64.31,"sma_20":33962.5,"sma_60":40872.42,"sma_120":39835.33},{"date":"2026-08-31","open":33610,"high":35090,"low":33115,"close":35005,"volume":8477781,"rsi_14":62.68,"sma_20":33994.25,"sma_60":40573.08,"sma_120":39841.88},{"date":"2026-09-01","open":34635,"high":35425,"low":34330,"close":35165,"volume":7129631,"rsi_14":61.28,"sma_20":34164.5,"sma_60":40333.25,"sma_120":39873.42},{"date":"2026-09-02","open":33975,"high":34565,"low":33765,"close":33765,"volume":8078689,"rsi_14":50.43,"sma_20":34233.0,"sma_60":40161.17,"sma_120":39875.04},{"date":"2026-09-03","open":34310,"high":34390,"low":32655,"close":33395,"volume":9470865,"rsi_14":42.99,"sma_20":34208.0,"sma_60":39894.25,"sma_120":39876.58},{"date":"2026-09-04","open":33795,"high":35265,"low":33785,"close":34940,"volume":8702072,"rsi_14":45.29,"sma_20":34400.25,"sma_60":39696.08,"sma_120":39891.0},{"date":"2026-09-07","open":36450,"high":37095,"low":36400,"close":37070,"volume":10811783,"rsi_14":53.62,"sma_20":34740.25,"sma_60":39504.58,"sma_120":39930.21},{"date":"2026-09-08","open":37415,"high":39030,"low":37215,"close":37230,"volume":13674525,"rsi_14":65.76,"sma_20":35047.75,"sma_60":39241.75,"sma_120":39964.54},{"date":"2026-09-09","open":37390,"high":38560,"low":37375,"close":38130,"volume":9775400,"rsi_14":58.92,"sma_20":35364.25,"sma_60":38980.58,"sma_120":40006.46},{"date":"2026-09-10","open":38050,"high":38610,"low":37130,"close":38220,"volume":13228834,"rsi_14":58.22,"sma_20":35593.25,"sma_60":38743.42,"sma_120":40031.88},{"date":"2026-09-11","open":36610,"high":36935,"low":36230,"close":36595,"volume":9447167,"rsi_14":59.03,"sma_20":35660.5,"sma_60":38468.0,"sma_120":40048.88},{"date":"2026-09-14","open":35215,"high":35790,"low":34760,"close":34760,"volume":9140329,"rsi_14":48.55,"sma_20":35586.5,"sma_60":38139.33,"sma_120":40053.5},{"date":"2026-09-15","open":34820,"high":35365,"low":34465,"close":34630,"volume":9062349,"rsi_14":47.64,"sma_20":35521.0,"sma_60":37820.67,"sma_120":40071.83},{"date":"2026-09-16","open":34660,"high":35900,"low":34485,"close":35900,"volume":6930926,"rsi_14":50.38,"sma_20":35659.0,"sma_60":37491.17,"sma_120":40093.08},{"date":"2026-09-17","open":36250,"high":36470,"low":35450,"close":35565,"volume":6078702,"rsi_14":52.76,"sma_20":35627.25,"sma_60":37262.92,"sma_120":40110.71},{"date":"2026-09-18","open":36680,"high":37060,"low":36275,"close":37000,"volume":7144885,"rsi_14":57.45,"sma_20":35653.75,"sma_60":37032.92,"sma_120":40156.21},{"date":"2026-09-21","open":37365,"high":38385,"low":37300,"close":38245,"volume":8931839,"rsi_14":60.64,"sma_20":35831.0,"sma_60":36769.17,"sma_120":40212.83},{"date":"2026-09-22","open":39520,"high":39560,"low":38190,"close":38385,"volume":12010385,"rsi_14":67.49,"sma_20":35995.0,"sma_60":36548.42,"sma_120":40283.54},{"date":"2026-09-23","open":39490,"high":39560,"low":38790,"close":39395,"volume":7209152,"rsi_14":71.66,"sma_20":36205.0,"sma_60":36370.42,"sma_120":40374.75},{"date":"2026-09-28","open":39135,"high":39250,"low":37455,"close":37490,"volume":10072277,"rsi_14":58.97,"sma_20":36289.25,"sma_60":36144.42,"sma_120":40424.42},{"date":"2026-09-29","open":37340,"high":38425,"low":37300,"close":38310,"volume":9766020,"rsi_14":54.81,"sma_20":36459.75,"sma_60":35969.75,"sma_120":40496.96},{"date":"2026-09-30","open":38740,"high":39370,"low":38330,"close":38670,"volume":8718407,"rsi_14":55.5,"sma_20":36643.0,"sma_60":35883.5,"sma_120":40562.42},{"date":"2026-10-01","open":38345,"high":39950,"low":38110,"close":39950,"volume":7930880,"rsi_14":56.75,"sma_20":36882.25,"sma_60":35787.67,"sma_120":40638.0},{"date":"2026-10-02","open":39880,"high":40275,"low":39660,"close":39900,"volume":6630859,"rsi_14":56.25,"sma_20":37189.0,"sma_60":35711.0,"sma_120":40708.17},{"date":"2026-10-06","open":40350,"high":40585,"low":39745,"close":40110,"volume":7461233,"rsi_14":64.62,"sma_20":37524.75,"sma_60":35689.92,"sma_120":40755.12},{"date":"2026-10-07","open":39615,"high":40385,"low":38825,"close":38875,"volume":7000872,"rsi_14":68.01,"sma_20":37721.5,"sma_60":35694.5,"sma_120":40800.0},{"date":"2026-10-08","open":38925,"high":39440,"low":38200,"close":38200,"volume":7988454,"rsi_14":64.91,"sma_20":37778.0,"sma_60":35661.67,"sma_120":40834.62},{"date":"2026-10-12","open":37445,"high":37470,"low":36005,"close":36065,"volume":9310513,"rsi_14":50.64,"sma_20":37719.75,"sma_60":35563.92,"sma_120":40853.92},{"date":"2026-10-13","open":34500,"high":34915,"low":32660,"close":33095,"volume":16175586,"rsi_14":42.02,"sma_20":37468.0,"sma_60":35505.92,"sma_120":40841.38},{"date":"2026-10-14","open":33315,"high":33895,"low":32025,"close":32445,"volume":12446142,"rsi_14":34.49,"sma_20":37179.25,"sma_60":35419.25,"sma_120":40816.0},{"date":"2026-10-15","open":30080,"high":30550,"low":28360,"close":28920,"volume":19601616,"rsi_14":22.52,"sma_20":36795.5,"sma_60":35206.5,"sma_120":40757.54},{"date":"2026-10-16","open":29665,"high":30555,"low":28960,"close":29685,"volume":14092766,"rsi_14":25.27,"sma_20":36541.75,"sma_60":35079.83,"sma_120":40707.12},{"date":"2026-10-19","open":28590,"high":29965,"low":28470,"close":29965,"volume":13017658,"rsi_14":22.03,"sma_20":36308.5,"sma_60":34991.17,"sma_120":40654.46},{"date":"2026-10-20","open":29675,"high":29700,"low":28080,"close":28465,"volume":11363935,"rsi_14":22.58,"sma_20":35936.75,"sma_60":34847.92,"sma_120":40579.96},{"date":"2026-10-21","open":29190,"high":30525,"low":29190,"close":29765,"volume":11121055,"rsi_14":24.77,"sma_20":35646.75,"sma_60":34732.67,"sma_120":40515.96},{"date":"2026-10-22","open":29395,"high":29995,"low":28110,"close":28385,"volume":10611890,"rsi_14":21.36,"sma_20":35216.0,"sma_60":34577.42,"sma_120":40437.17},{"date":"2026-10-23","open":26686,"high":28815,"low":26092,"close":28815,"volume":12747044}],"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":28815.0,"price_history":[{"date":"2021-08-10","close":9341.2949},{"date":"2021-08-11","close":8989.6104},{"date":"2021-08-12","close":8825.8125},{"date":"2021-08-13","close":8657.1963},{"date":"2021-08-17","close":8570.4805},{"date":"2021-08-18","close":8637.9268},{"date":"2021-08-19","close":8440.4053},{"date":"2021-08-20","close":8372.9609},{"date":"2021-08-23","close":8440.4053},{"date":"2021-08-24","close":8671.6494},{"date":"2021-08-25","close":8580.1152},{"date":"2021-08-26","close":8633.1094},{"date":"2021-08-27","close":8642.7451},{"date":"2021-08-30","close":8613.8389},{"date":"2021-08-31","close":8739.0977},{"date":"2021-09-01","close":8811.3594},{"date":"2021-09-02","close":8734.2773},{"date":"2021-09-03","close":8782.4561},{"date":"2021-09-06","close":8763.1836},{"date":"2021-09-07","close":8662.0166},{"date":"2021-09-08","close":8647.5625},{"date":"2021-09-09","close":8493.3994},{"date":"2021-09-10","close":8599.3867},{"date":"2021-09-13","close":8628.292},{"date":"2021-09-14","close":8748.7305},{"date":"2021-09-15","close":8825.8125},{"date":"2021-09-16","close":8700.5547},{"date":"2021-09-17","close":8835.4473},{"date":"2021-09-23","close":8705.373},{"date":"2021-09-24","close":8671.6494},{"date":"2021-09-27","close":8681.2861},{"date":"2021-09-28","close":8503.0342},{"date":"2021-09-29","close":8238.0684},{"date":"2021-09-30","close":8319.9668},{"date":"2021-10-01","close":8160.9858},{"date":"2021-10-05","close":8054.9995},{"date":"2021-10-06","close":7852.6611},{"date":"2021-10-07","close":7977.9189},{"date":"2021-10-08","close":7881.5669},{"date":"2021-10-12","close":7751.4917},{"date":"2021-10-13","close":7765.9448},{"date":"2021-10-14","close":7891.2017},{"date":"2021-10-15","close":8079.0874},{"date":"2021-10-18","close":8021.2769},{"date":"2021-10-19","close":8059.8169},{"date":"2021-10-20","close":8050.1826},{"date":"2021-10-21","close":7963.4658},{"date":"2021-10-22","close":8045.3638},{"date":"2021-10-25","close":8054.9995},{"date":"2021-10-26","close":8194.71},{"date":"2021-10-27","close":8175.4395},{"date":"2021-10-28","close":8387.4121},{"date":"2021-10-29","close":8252.5205},{"date":"2021-11-01","close":8353.6904},{"date":"2021-11-02","close":8430.7715},{"date":"2021-11-03","close":8329.6016},{"date":"2021-11-04","close":8353.6904},{"date":"2021-11-05","close":8348.8701},{"date":"2021-11-08","close":8315.1494},{"date":"2021-11-09","close":8324.7842},{"date":"2021-11-10","close":8218.7969},{"date":"2021-11-11","close":8247.7012},{"date":"2021-11-12","close":8348.8701},{"date":"2021-11-15","close":8657.1963},{"date":"2021-11-16","close":8686.1025},{"date":"2021-11-17","close":8613.8389},{"date":"2021-11-18","close":8647.5625},{"date":"2021-11-19","close":8951.0693},{"date":"2021-11-22","close":9490.6387},{"date":"2021-11-23","close":9365.3818},{"date":"2021-11-24","close":9235.3066},{"date":"2021-11-25","close":9100.4141},{"date":"2021-11-26","close":8975.1592},{"date":"2021-11-29","close":8946.252},{"date":"2021-11-30","close":8763.1836},{"date":"2021-12-01","close":9004.0625},{"date":"2021-12-02","close":9187.1309},{"date":"2021-12-03","close":9191.9492},{"date":"2021-12-06","close":9322.0254},{"date":"2021-12-07","close":9495.457},{"date":"2021-12-08","close":9418.376},{"date":"2021-12-09","close":9490.6387},{"date":"2021-12-10","close":9336.4756},{"date":"2021-12-13","close":9389.4697},{"date":"2021-12-14","close":9375.0166},{"date":"2021-12-15","close":9490.6387},{"date":"2021-12-16","close":9538.8145},{"date":"2021-12-17","close":9403.9219},{"date":"2021-12-20","close":9360.5645},{"date":"2021-12-21","close":9644.8018},{"date":"2021-12-22","close":9731.5176},{"date":"2021-12-23","close":9813.417},{"date":"2021-12-24","close":9924.2217},{"date":"2021-12-27","close":9832.6875},{"date":"2021-12-28","close":9953.127},{"date":"2021-12-29","close":9909.7686},{"date":"2021-12-30","close":10112.1084},{"date":"2022-01-03","close":10098.0},{"date":"2022-01-04","close":10020.5742},{"date":"2022-01-05","close":9779.6953},{"date":"2022-01-06","close":9606.2607},{"date":"2022-01-07","close":9779.6953},{"date":"2022-01-10","close":9591.8086},{"date":"2022-01-11","close":9702.6123},{"date":"2022-01-12","close":9832.6875},{"date":"2022-01-13","close":9818.2334},{"date":"2022-01-14","close":9798.9639},{"date":"2022-01-17","close":9784.5117},{"date":"2022-01-18","close":9736.3369},{"date":"2022-01-19","close":9639.9834},{"date":"2022-01-20","close":9741.1533},{"date":"2022-01-21","close":9370.2002},{"date":"2022-01-24","close":9365.3818},{"date":"2022-01-25","close":9240.126},{"date":"2022-01-26","close":9153.4082},{"date":"2022-01-27","close":8883.624},{"date":"2022-01-28","close":9244.9414},{"date":"2022-02-03","close":9254.5781},{"date":"2022-02-04","close":9273.8467},{"date":"2022-02-07","close":9105.2324},{"date":"2022-02-08","close":9071.5088},{"date":"2022-02-09","close":9201.584},{"date":"2022-02-10","close":9293.1191},{"date":"2022-02-11","close":9206.4023},{"date":"2022-02-14","close":9062.0},{"date":"2022-02-15","close":8975.1592},{"date":"2022-02-16","close":9249.7598},{"date":"2022-02-17","close":9269.0322},{"date":"2022-02-18","close":9244.9414},{"date":"2022-02-21","close":9153.4082},{"date":"2022-02-22","close":9004.0625},{"date":"2022-02-23","close":9085.9629},{"date":"2022-02-24","close":8835.4473},{"date":"2022-02-25","close":8912.5293},{"date":"2022-02-28","close":8917.3467},{"date":"2022-03-02","close":8999.2471},{"date":"2022-03-03","close":9182.3135},{"date":"2022-03-04","close":8984.793},{"date":"2022-03-07","close":8743.9141},{"date":"2022-03-08","close":8652.3809},{"date":"2022-03-10","close":8854.7197},{"date":"2022-03-11","close":8763.1836},{"date":"2022-03-14","close":8637.9268},{"date":"2022-03-15","close":8517.4863},{"date":"2022-03-16","close":8719.8262},{"date":"2022-03-17","close":9057.0557},{"date":"2022-03-18","close":9129.3193},{"date":"2022-03-21","close":9105.2324},{"date":"2022-03-22","close":9153.4082},{"date":"2022-03-23","close":9211.2197},{"date":"2022-03-24","close":9201.584},{"date":"2022-03-25","close":9177.4971},{"date":"2022-03-28","close":9158.2236},{"date":"2022-03-29","close":9230.4893},{"date":"2022-03-30","close":9240.126},{"date":"2022-03-31","close":9148.5918},{"date":"2022-04-01","close":9008.8809},{"date":"2022-04-04","close":9052.2393},{"date":"2022-04-05","close":9047.4219},{"date":"2022-04-06","close":8801.7236},{"date":"2022-04-07","close":8816.1787},{"date":"2022-04-08","close":8787.2725},{"date":"2022-04-11","close":8705.373},{"date":"2022-04-12","close":8690.9199},{"date":"2022-04-13","close":8873.9893},{"date":"2022-04-14","close":8806.542},{"date":"2022-04-15","close":8642.7451},{"date":"2022-04-18","close":8657.1963},{"date":"2022-04-19","close":8873.9893},{"date":"2022-04-20","close":8845.084},{"date":"2022-04-21","close":8902.8945},{"date":"2022-04-22","close":8768.002},{"date":"2022-04-25","close":8604.2061},{"date":"2022-04-26","close":8647.5625},{"date":"2022-04-27","close":8503.0342},{"date":"2022-04-28","close":8459.1787},{"date":"2022-04-29","close":8644.3467},{"date":"2022-05-02","close":8518.0},{"date":"2022-05-03","close":8580.998},{"date":"2022-05-04","close":8546.8896},{"date":"2022-05-06","close":8342.2305},{"date":"2022-05-09","close":8190.0},{"date":"2022-05-10","close":8264.2686},{"date":"2022-05-11","close":8342.2305},{"date":"2022-05-12","close":8166.8115},{"date":"2022-05-13","close":8381.2139},{"date":"2022-05-16","close":8361.7236},{"date":"2022-05-17","close":8512.7803},{"date":"2022-05-18","close":8590.7451},{"date":"2022-05-19","close":8503.0332},{"date":"2022-05-20","close":8590.7451},{"date":"2022-05-23","close":8619.9814},{"date":"2022-05-24","close":8351.9785},{"date":"2022-05-25","close":8356.8516},{"date":"2022-05-26","close":8161.9385},{"date":"2022-05-27","close":8249.6484},{"date":"2022-05-30","close":8381.2139},{"date":"2022-05-31","close":8381.2139},{"date":"2022-06-02","close":8293.5049},{"date":"2022-06-03","close":8317.8691},{"date":"2022-06-07","close":8098.5918},{"date":"2022-06-08","close":8118.0835},{"date":"2022-06-09","close":8118.0835},{"date":"2022-06-10","close":7962.1543},{"date":"2022-06-13","close":7645.4219},{"date":"2022-06-14","close":7650.2949},{"date":"2022-06-15","close":7508.9834},{"date":"2022-06-16","close":7489.4927},{"date":"2022-06-17","close":7435.8916},{"date":"2022-06-20","close":7240.9795},{"date":"2022-06-21","close":7255.5977},{"date":"2022-06-22","close":6987.5942},{"date":"2022-06-23","close":6885.2646},{"date":"2022-06-24","close":7060.686},{"date":"2022-06-27","close":7221.4883},{"date":"2022-06-28","close":7187.3789},{"date":"2022-06-29","close":7094.7954},{"date":"2022-06-30","close":6875.5195},{"date":"2022-07-01","close":6704.9717},{"date":"2022-07-04","close":6724.4629},{"date":"2022-07-05","close":6899.8838},{"date":"2022-07-06","close":6782.937},{"date":"2022-07-07","close":7002.2119},{"date":"2022-07-08","close":7021.7036},{"date":"2022-07-11","close":6968.1035},{"date":"2022-07-12","close":6782.937},{"date":"2022-07-13","close":6841.4102},{"date":"2022-07-14","close":6841.4102},{"date":"2022-07-15","close":7036.3223},{"date":"2022-07-18","close":7206.8706},{"date":"2022-07-19","close":7128.9053},{"date":"2022-07-20","close":7226.3613},{"date":"2022-07-21","close":7323.8174},{"date":"2022-07-22","close":7216.6147},{"date":"2022-07-25","close":7211.7432},{"date":"2022-07-26","close":7265.3438},{"date":"2022-07-27","close":7284.835},{"date":"2022-07-28","close":7260.4707},{"date":"2022-07-29","close":7245.8521},{"date":"2022-08-01","close":7201.9971},{"date":"2022-08-02","close":7163.0151},{"date":"2022-08-03","close":7163.0151},{"date":"2022-08-04","close":7211.7432},{"date":"2022-08-05","close":7265.3438},{"date":"2022-08-08","close":7158.1416},{"date":"2022-08-09","close":7031.4487},{"date":"2022-08-10","close":6875.5195},{"date":"2022-08-11","close":7011.958},{"date":"2022-08-12","close":7070.4316},{"date":"2022-08-16","close":7236.1064},{"date":"2022-08-17","close":7221.4883},{"date":"2022-08-18","close":7245.8521},{"date":"2022-08-19","close":7187.3789},{"date":"2022-08-22","close":7031.4487},{"date":"2022-08-23","close":6914.502},{"date":"2022-08-24","close":6919.375},{"date":"2022-08-25","close":7011.958},{"date":"2022-08-26","close":7065.5591},{"date":"2022-08-29","close":6841.4102},{"date":"2022-08-30","close":6933.9937},{"date":"2022-08-31","close":7016.8306},{"date":"2022-09-01","close":6856.0283},{"date":"2022-09-02","close":6792.6826},{"date":"2022-09-05","close":6753.7002},{"date":"2022-09-06","close":6782.937},{"date":"2022-09-07","close":6651.3711},{"date":"2022-09-08","close":6748.8271},{"date":"2022-09-13","close":6972.9756},{"date":"2022-09-14","close":6817.0454},{"date":"2022-09-15","close":6778.064},{"date":"2022-09-16","close":6724.4629},{"date":"2022-09-19","close":6700.0986},{"date":"2022-09-20","close":6597.7705},{"date":"2022-09-21","close":6529.5503},{"date":"2022-09-22","close":6446.7134},{"date":"2022-09-23","close":6344.3843},{"date":"2022-09-26","close":6144.5996},{"date":"2022-09-27","close":6154.3457},{"date":"2022-09-28","close":6052.0166},{"date":"2022-09-29","close":5998.416},{"date":"2022-09-30","close":6076.3804},{"date":"2022-10-04","close":6388.2393},{"date":"2022-10-05","close":6461.3311},{"date":"2022-10-06","close":6578.2793},{"date":"2022-10-07","close":6588.0244},{"date":"2022-10-11","close":6456.459},{"date":"2022-10-12","close":6588.0244},{"date":"2022-10-13","close":6539.2964},{"date":"2022-10-14","close":6714.7178},{"date":"2022-10-17","close":6709.8442},{"date":"2022-10-18","close":6729.3354},{"date":"2022-10-19","close":6583.1523},{"date":"2022-10-20","close":6475.9502},{"date":"2022-10-21","close":6505.187},{"date":"2022-10-24","close":6675.7354},{"date":"2022-10-25","close":6802.4272},{"date":"2022-10-26","close":6865.7734},{"date":"2022-10-27","close":6787.8091},{"date":"2022-10-28","close":6489.9272},{"date":"2022-10-31","close":6626.6602},{"date":"2022-11-01","close":6660.8438},{"date":"2022-11-02","close":6597.3604},{"date":"2022-11-03","close":6568.0601},{"date":"2022-11-04","close":6538.7603},{"date":"2022-11-07","close":6680.3765},{"date":"2022-11-08","close":6861.0591},{"date":"2022-11-09","close":6924.542},{"date":"2022-11-10","close":6851.292},{"date":"2022-11-11","close":7163.8252},{"date":"2022-11-14","close":7051.5088},{"date":"2022-11-15","close":7237.0742},{"date":"2022-11-16","close":7281.0244},{"date":"2022-11-17","close":7183.3584},{"date":"2022-11-18","close":7202.8911},{"date":"2022-11-21","close":7110.1079},{"date":"2022-11-22","close":6992.9092},{"date":"2022-11-23","close":7080.8086},{"date":"2022-11-24","close":7154.0581},{"date":"2022-11-25","close":7071.042},{"date":"2022-11-28","close":6948.959},{"date":"2022-11-29","close":6983.1426},{"date":"2022-11-30","close":7041.7422},{"date":"2022-12-01","close":7134.5254},{"date":"2022-12-02","close":6939.1919},{"date":"2022-12-05","close":6924.542},{"date":"2022-12-06","close":6792.6929},{"date":"2022-12-07","close":6695.0264},{"date":"2022-12-08","close":6665.7271},{"date":"2022-12-09","close":6802.459},{"date":"2022-12-12","close":6690.1431},{"date":"2022-12-13","close":6748.7432},{"date":"2022-12-14","close":6841.5254},{"date":"2022-12-15","close":6734.0928},{"date":"2022-12-16","close":6631.5439},{"date":"2022-12-19","close":6651.0771},{"date":"2022-12-20","close":6538.7603},{"date":"2022-12-21","close":6519.2271},{"date":"2022-12-22","close":6651.0771},{"date":"2022-12-23","close":6480.1606},{"date":"2022-12-26","close":6538.7603},{"date":"2022-12-27","close":6572.9434},{"date":"2022-12-28","close":6455.7437},{"date":"2022-12-29","close":6314.1279},{"date":"2023-01-02","close":6279.9443},{"date":"2023-01-03","close":6319.0107},{"date":"2023-01-04","close":6651.0771},{"date":"2023-01-05","close":6641.3105},{"date":"2023-01-06","close":6807.3433},{"date":"2023-01-09","close":6968.4922},{"date":"2023-01-10","close":6983.1426},{"date":"2023-01-11","close":7041.7422},{"date":"2023-01-12","close":7002.6753},{"date":"2023-01-13","close":6948.959},{"date":"2023-01-16","close":6988.0249},{"date":"2023-01-17","close":6953.8418},{"date":"2023-01-18","close":6934.3091},{"date":"2023-01-19","close":6973.3755},{"date":"2023-01-20","close":7036.8584},{"date":"2023-01-25","close":7285.9072},{"date":"2023-01-26","close":7344.5073},{"date":"2023-01-27","close":7339.6245},{"date":"2023-01-30","close":7290.7915},{"date":"2023-01-31","close":7183.3584},{"date":"2023-02-01","close":7305.4409},{"date":"2023-02-02","close":7491.0068},{"date":"2023-02-03","close":7398.2241},{"date":"2023-02-06","close":7285.9072},{"date":"2023-02-07","close":7403.1069},{"date":"2023-02-08","close":7559.3726},{"date":"2023-02-09","close":7583.7896},{"date":"2023-02-10","close":7525.1899},{"date":"2023-02-13","close":7471.4736},{"date":"2023-02-14","close":7569.1396},{"date":"2023-02-15","close":7481.2402},{"date":"2023-02-16","close":7710.7563},{"date":"2023-02-17","close":7549.6064},{"date":"2023-02-20","close":7578.9067},{"date":"2023-02-21","close":7491.0068},{"date":"2023-02-22","close":7334.7412},{"date":"2023-02-23","close":7500.7734},{"date":"2023-02-24","close":7373.8071},{"date":"2023-02-27","close":7324.9741},{"date":"2023-02-28","close":7295.6738},{"date":"2023-03-02","close":7246.8403},{"date":"2023-03-03","close":7237.0742},{"date":"2023-03-06","close":7324.9741},{"date":"2023-03-07","close":7222.4248},{"date":"2023-03-08","close":7237.0742},{"date":"2023-03-09","close":7134.5254},{"date":"2023-03-10","close":6968.4922},{"date":"2023-03-13","close":7012.4424},{"date":"2023-03-14","close":6763.3931},{"date":"2023-03-15","close":6773.1592},{"date":"2023-03-16","close":6846.4087},{"date":"2023-03-17","close":7139.4077},{"date":"2023-03-20","close":7056.3916},{"date":"2023-03-21","close":6992.9092},{"date":"2023-03-22","close":7124.7583},{"date":"2023-03-23","close":7178.4751},{"date":"2023-03-24","close":7437.2905},{"date":"2023-03-27","close":7505.6572},{"date":"2023-03-28","close":7735.1733},{"date":"2023-03-29","close":7715.6396},{"date":"2023-03-30","close":7813.3057},{"date":"2023-03-31","close":8018.4062},{"date":"2023-04-03","close":7979.3389},{"date":"2023-04-04","close":7847.4888},{"date":"2023-04-05","close":7837.7222},{"date":"2023-04-06","close":7691.2227},{"date":"2023-04-07","close":8033.0552},{"date":"2023-04-10","close":8037.939},{"date":"2023-04-11","close":8174.6719},{"date":"2023-04-12","close":8052.5879},{"date":"2023-04-13","close":7954.9214},{"date":"2023-04-14","close":7915.8555},{"date":"2023-04-17","close":7910.9722},{"date":"2023-04-18","close":7808.4224},{"date":"2023-04-19","close":7842.606},{"date":"2023-04-20","close":7735.1733},{"date":"2023-04-21","close":7813.3057},{"date":"2023-04-24","close":7647.2734},{"date":"2023-04-25","close":7534.957},{"date":"2023-04-26","close":7588.6729},{"date":"2023-04-27","close":7702.0845},{"date":"2023-04-28","close":7677.4292},{"date":"2023-05-02","close":7716.877},{"date":"2023-05-03","close":7771.1167},{"date":"2023-05-04","close":7687.291},{"date":"2023-05-08","close":7761.2549},{"date":"2023-05-09","close":7613.3271},{"date":"2023-05-10","close":7534.4331},{"date":"2023-05-11","close":7494.9858},{"date":"2023-05-12","close":7514.7095},{"date":"2023-05-15","close":7386.5054},{"date":"2023-05-16","close":7524.5713},{"date":"2023-05-17","close":7647.8438},{"date":"2023-05-18","close":7782.0},{"date":"2023-05-19","close":8200.1064},{"date":"2023-05-22","close":8214.8994},{"date":"2023-05-23","close":8224.7607},{"date":"2023-05-24","close":8212.0},{"date":"2023-05-25","close":8288.8613},{"date":"2023-05-26","close":8530.4775},{"date":"2023-05-30","close":8747.4385},{"date":"2023-05-31","close":8609.3721},{"date":"2023-06-01","close":8663.6113},{"date":"2023-06-02","close":8693.1973},{"date":"2023-06-05","close":8594.5781},{"date":"2023-06-07","close":8550.2012},{"date":"2023-06-08","close":8579.7861},{"date":"2023-06-09","close":8836.1943},{"date":"2023-06-12","close":8791.8154},{"date":"2023-06-13","close":8954.5352},{"date":"2023-06-14","close":8920.0195},{"date":"2023-06-15","close":9063.0156},{"date":"2023-06-16","close":9023.5693},{"date":"2023-06-19","close":8949.6045},{"date":"2023-06-20","close":9033.4297},{"date":"2023-06-21","close":8860.8486},{"date":"2023-06-22","close":8860.8486},{"date":"2023-06-23","close":8900.2969},{"date":"2023-06-26","close":9028.499},{"date":"2023-06-27","close":8949.6045},{"date":"2023-06-28","close":9023.5693},{"date":"2023-06-29","close":9097.5322},{"date":"2023-06-30","close":9077.8086},{"date":"2023-07-03","close":9205.0},{"date":"2023-07-04","close":9225.0},{"date":"2023-07-05","close":9190.0},{"date":"2023-07-06","close":8958.0},{"date":"2023-07-07","close":8850.9863},{"date":"2023-07-10","close":8634.0254},{"date":"2023-07-11","close":8924.0},{"date":"2023-07-12","close":9106.0},{"date":"2023-07-13","close":9230.0},{"date":"2023-07-14","close":9422.9717},{"date":"2023-07-17","close":9551.1768},{"date":"2023-07-18","close":9580.0},{"date":"2023-07-19","close":9418.041},{"date":"2023-07-20","close":9427.9043},{"date":"2023-07-21","close":9265.1826},{"date":"2023-07-24","close":9240.5283},{"date":"2023-07-25","close":9250.0},{"date":"2023-07-26","close":9112.3252},{"date":"2023-07-27","close":9492.0},{"date":"2023-07-28","close":9630.0713},{"date":"2023-07-31","close":9640.0},{"date":"2023-08-01","close":9749.0},{"date":"2023-08-02","close":9403.0},{"date":"2023-08-03","close":9363.8008},{"date":"2023-08-04","close":9265.1826},{"date":"2023-08-07","close":9294.7686},{"date":"2023-08-08","close":9082.7402},{"date":"2023-08-09","close":9141.9111},{"date":"2023-08-10","close":9013.7061},{"date":"2023-08-11","close":8929.8818},{"date":"2023-08-14","close":8860.8486},{"date":"2023-08-16","close":8880.5723},{"date":"2023-08-17","close":8855.918},{"date":"2023-08-18","close":9097.5322},{"date":"2023-08-21","close":9092.6006},{"date":"2023-08-22","close":8979.1904},{"date":"2023-08-23","close":8974.2588},{"date":"2023-08-24","close":9141.9111},{"date":"2023-08-25","close":8944.6738},{"date":"2023-08-28","close":8910.1572},{"date":"2023-08-29","close":9033.4297},{"date":"2023-08-30","close":9082.7402},{"date":"2023-08-31","close":9186.2881},{"date":"2023-09-01","close":9319.4229},{"date":"2023-09-04","close":9319.4229},{"date":"2023-09-05","close":9299.6992},{"date":"2023-09-06","close":9215.874},{"date":"2023-09-07","close":9215.874},{"date":"2023-09-08","close":8974.2588},{"date":"2023-09-11","close":8954.5352},{"date":"2023-09-12","close":8964.3975},{"date":"2023-09-13","close":8979.1904},{"date":"2023-09-14","close":9206.0117},{"date":"2023-09-15","close":9265.1826},{"date":"2023-09-18","close":9053.1543},{"date":"2023-09-19","close":8979.1904},{"date":"2023-09-20","close":8939.7432},{"date":"2023-09-21","close":8801.6777},{"date":"2023-09-22","close":8826.333},{"date":"2023-09-25","close":8846.0557},{"date":"2023-09-26","close":8727.7139},{"date":"2023-09-27","close":8841.125},{"date":"2023-10-04","close":8781.9551},{"date":"2023-10-05","close":8910.1572},{"date":"2023-10-06","close":8890.4336},{"date":"2023-10-10","close":8791.8154},{"date":"2023-10-11","close":8939.7432},{"date":"2023-10-12","close":9171.4961},{"date":"2023-10-13","close":9141.9111},{"date":"2023-10-16","close":9082.7402},{"date":"2023-10-17","close":9368.7324},{"date":"2023-10-18","close":9388.4561},{"date":"2023-10-19","close":9171.4961},{"date":"2023-10-20","close":9156.7031},{"date":"2023-10-23","close":9013.7061},{"date":"2023-10-24","close":9260.252},{"date":"2023-10-25","close":9275.0449},{"date":"2023-10-26","close":8870.7109},{"date":"2023-10-27","close":8850.9863},{"date":"2023-10-30","close":8865.7803},{"date":"2023-10-31","close":8540.3389},{"date":"2023-11-01","close":8747.4385},{"date":"2023-11-02","close":9171.4961},{"date":"2023-11-03","close":9191.2188},{"date":"2023-11-06","close":9511.7295},{"date":"2023-11-07","close":9496.9365},{"date":"2023-11-08","close":9368.7324},{"date":"2023-11-09","close":9501.8672},{"date":"2023-11-10","close":9630.0713},{"date":"2023-11-13","close":9477.2119},{"date":"2023-11-14","close":9521.5908},{"date":"2023-11-15","close":9669.5176},{"date":"2023-11-16","close":9743.4824},{"date":"2023-11-17","close":9699.1025},{"date":"2023-11-20","close":9832.2373},{"date":"2023-11-21","close":9851.9609},{"date":"2023-11-22","close":9871.6846},{"date":"2023-11-23","close":9659.6553},{"date":"2023-11-24","close":9664.5879},{"date":"2023-11-27","close":9792.79},{"date":"2023-11-28","close":9950.5801},{"date":"2023-11-29","close":9955.5098},{"date":"2023-11-30","close":10108.3682},{"date":"2023-12-01","close":10098.5068},{"date":"2023-12-04","close":10054.1289},{"date":"2023-12-05","close":9807.583},{"date":"2023-12-06","close":9886.4785},{"date":"2023-12-07","close":9847.0312},{"date":"2023-12-08","close":9980.166},{"date":"2023-12-11","close":9994.958},{"date":"2023-12-12","close":10054.1289},{"date":"2023-12-13","close":10039.3369},{"date":"2023-12-14","close":10216.8486},{"date":"2023-12-15","close":10221.7793},{"date":"2023-12-18","close":10216.8486},{"date":"2023-12-19","close":10211.917},{"date":"2023-12-20","close":10300.6738},{"date":"2023-12-21","close":10320.3984},{"date":"2023-12-22","close":10305.6064},{"date":"2023-12-26","close":10335.1914},{"date":"2023-12-27","close":10507.7734},{"date":"2023-12-28","close":10522.5664},{"date":"2024-01-02","close":10606.3906},{"date":"2024-01-03","close":10325.3311},{"date":"2024-01-04","close":10320.3984},{"date":"2024-01-05","close":10315.4678},{"date":"2024-01-08","close":10271.0889},{"date":"2024-01-09","close":10261.2275},{"date":"2024-01-10","close":10083.7139},{"date":"2024-01-11","close":10216.8486},{"date":"2024-01-12","close":10063.9902},{"date":"2024-01-15","close":9965.3721},{"date":"2024-01-16","close":9837.1689},{"date":"2024-01-17","close":9728.6895},{"date":"2024-01-18","close":10069.0},{"date":"2024-01-19","close":10433.8086},{"date":"2024-01-22","close":10596.5293},{"date":"2024-01-23","close":10576.8047},{"date":"2024-01-24","close":10566.9443},{"date":"2024-01-25","close":10448.6035},{"date":"2024-01-26","close":10295.7451},{"date":"2024-01-29","close":10231.6416},{"date":"2024-01-30","close":10271.0889},{"date":"2024-01-31","close":10024.543},{"date":"2024-02-01","close":9975.2344},{"date":"2024-02-02","close":10187.2627},{"date":"2024-02-05","close":9994.958},{"date":"2024-02-06","close":10231.6416},{"date":"2024-02-07","close":10167.5391},{"date":"2024-02-08","close":10571.875},{"date":"2024-02-13","close":11030.4512},{"date":"2024-02-14","close":11084.6895},{"date":"2024-02-15","close":11064.9658},{"date":"2024-02-16","close":10833.2129},{"date":"2024-02-19","close":10828.2812},{"date":"2024-02-20","close":10788.835},{"date":"2024-02-21","close":10700.0781},{"date":"2024-02-22","close":10926.8994},{"date":"2024-02-23","close":10877.5918},{"date":"2024-02-26","close":10936.7617},{"date":"2024-02-27","close":10813.4893},{"date":"2024-02-28","close":11079.7578},{"date":"2024-02-29","close":11035.3809},{"date":"2024-03-04","close":11513.6787},{"date":"2024-03-05","close":11454.5068},{"date":"2024-03-06","close":11612.2969},{"date":"2024-03-07","close":11553.126},{"date":"2024-03-08","close":11725.707},{"date":"2024-03-11","close":11632.0195},{"date":"2024-03-12","close":11666.5361},{"date":"2024-03-13","close":11617.2285},{"date":"2024-03-14","close":11513.6787},{"date":"2024-03-15","close":11498.8867},{"date":"2024-03-18","close":11597.5039},{"date":"2024-03-19","close":11410.1299},{"date":"2024-03-20","close":11562.9883},{"date":"2024-03-21","close":11977.1846},{"date":"2024-03-22","close":11922.9443},{"date":"2024-03-25","close":11932.8076},{"date":"2024-03-26","close":12258.2461},{"date":"2024-03-27","close":12480.1367},{"date":"2024-03-28","close":12859.8184},{"date":"2024-03-29","close":13190.1885},{"date":"2024-04-01","close":13441.666},{"date":"2024-04-02","close":13579.7305},{"date":"2024-04-03","close":13352.9092},{"date":"2024-04-04","close":13545.2148},{"date":"2024-04-05","close":13343.0479},{"date":"2024-04-08","close":13126.0869},{"date":"2024-04-09","close":13091.5693},{"date":"2024-04-11","close":13377.5635},{"date":"2024-04-12","close":13451.5283},{"date":"2024-04-15","close":13441.666},{"date":"2024-04-16","close":12914.0576},{"date":"2024-04-17","close":12884.4727},{"date":"2024-04-18","close":13111.2939},{"date":"2024-04-19","close":12677.375},{"date":"2024-04-22","close":12238.5225},{"date":"2024-04-23","close":12189.2129},{"date":"2024-04-24","close":12800.6475},{"date":"2024-04-25","close":12322.3486},{"date":"2024-04-26","close":12524.5166},{"date":"2024-04-29","close":12542.3418},{"date":"2024-04-30","close":12443.3096},{"date":"2024-05-02","close":12492.8252},{"date":"2024-05-03","close":12463.1152},{"date":"2024-05-07","close":12968.1768},{"date":"2024-05-08","close":13082.0625},{"date":"2024-05-09","close":12987.9824},{"date":"2024-05-10","close":12829.5322},{"date":"2024-05-13","close":12765.1621},{"date":"2024-05-14","close":12819.6299},{"date":"2024-05-16","close":13017.6924},{"date":"2024-05-17","close":12854.291},{"date":"2024-05-20","close":13017.6924},{"date":"2024-05-21","close":13047.4014},{"date":"2024-05-22","close":13215.7549},{"date":"2024-05-23","close":13235.5615},{"date":"2024-05-24","close":12978.0801},{"date":"2024-05-27","close":13220.7061},{"date":"2024-05-28","close":13502.9473},{"date":"2024-05-29","close":13433.625},{"date":"2024-05-30","close":13136.5312},{"date":"2024-05-31","close":13032.5469},{"date":"2024-06-03","close":12983.0312},{"date":"2024-06-04","close":12864.1934},{"date":"2024-06-05","close":13067.208},{"date":"2024-06-07","close":13280.126},{"date":"2024-06-10","close":13344.4971},{"date":"2024-06-11","close":13304.8828},{"date":"2024-06-12","close":13631.6885},{"date":"2024-06-13","close":13988.2002},{"date":"2024-06-14","close":13958.4922},{"date":"2024-06-17","close":13904.0244},{"date":"2024-06-18","close":14181.3135},{"date":"2024-06-19","close":14235.7803},{"date":"2024-06-20","close":14399.1826},{"date":"2024-06-21","close":14201.1191},{"date":"2024-06-24","close":13973.3467},{"date":"2024-06-25","close":13869.3643},{"date":"2024-06-26","close":14181.3135},{"date":"2024-06-27","close":14077.3281},{"date":"2024-06-28","close":14057.5234},{"date":"2024-07-01","close":14042.668},{"date":"2024-07-02","close":13800.041},{"date":"2024-07-03","close":13824.7988},{"date":"2024-07-04","close":13918.8789},{"date":"2024-07-05","close":14146.6523},{"date":"2024-07-08","close":14116.9424},{"date":"2024-07-09","close":14310.0547},{"date":"2024-07-10","close":14270.4414},{"date":"2024-07-11","close":14290.2471},{"date":"2024-07-12","close":14077.3281},{"date":"2024-07-15","close":14092.1855},{"date":"2024-07-16","close":14300.1514},{"date":"2024-07-17","close":13755.4775},{"date":"2024-07-18","close":13493.0439},{"date":"2024-07-19","close":13349.4482},{"date":"2024-07-22","close":12953.3213},{"date":"2024-07-23","close":12903.8066},{"date":"2024-07-24","close":12869.1445},{"date":"2024-07-25","close":12225.4404},{"date":"2024-07-26","close":12255.1494},{"date":"2024-07-29","close":12309.6162},{"date":"2024-07-30","close":11992.7168},{"date":"2024-07-31","close":12378.9395},{"date":"2024-08-01","close":12324.4727},{"date":"2024-08-02","close":11344.0596},{"date":"2024-08-05","close":9962.5713},{"date":"2024-08-06","close":10532.001},{"date":"2024-08-07","close":10829.0967},{"date":"2024-08-08","close":10561.7109},{"date":"2024-08-09","close":10928.1279},{"date":"2024-08-12","close":11170.7559},{"date":"2024-08-13","close":11249.9805},{"date":"2024-08-14","close":11517.3652},{"date":"2024-08-16","close":12146.2158},{"date":"2024-08-19","close":11873.8789},{"date":"2024-08-20","close":12057.0859},{"date":"2024-08-21","close":11898.6367},{"date":"2024-08-22","close":11720.3799},{"date":"2024-08-23","close":11561.9287},{"date":"2024-08-26","close":11230.1738},{"date":"2024-08-27","close":11102.0},{"date":"2024-08-28","close":11408.4297},{"date":"2024-08-29","close":10868.708},{"date":"2024-08-30","close":11076.6758},{"date":"2024-09-02","close":10982.5947},{"date":"2024-09-03","close":10660.7422},{"date":"2024-09-04","close":10026.9404},{"date":"2024-09-05","close":10007.1348},{"date":"2024-09-06","close":9838.7812},{"date":"2024-09-09","close":9833.8301},{"date":"2024-09-10","close":9675.3789},{"date":"2024-09-11","close":9650.6211},{"date":"2024-09-12","close":10220.0518},{"date":"2024-09-13","close":9942.7637},{"date":"2024-09-19","close":9650.6211},{"date":"2024-09-20","close":9764.5078},{"date":"2024-09-23","close":9987.3281},{"date":"2024-09-24","close":10215.1006},{"date":"2024-09-25","close":10185.3906},{"date":"2024-09-26","close":10804.3379},{"date":"2024-09-27","close":10794.4346},{"date":"2024-09-30","close":10403.2607},{"date":"2024-10-02","close":10324.0361},{"date":"2024-10-04","close":10423.0674},{"date":"2024-10-07","close":10764.7256},{"date":"2024-10-08","close":10437.9219},{"date":"2024-10-10","close":10546.8564},{"date":"2024-10-11","close":10645.8887},{"date":"2024-10-14","close":10838.998},{"date":"2024-10-15","close":10834.0479},{"date":"2024-10-16","close":10561.7109},{"date":"2024-10-17","close":10814.2412},{"date":"2024-10-18","close":10319.084},{"date":"2024-10-21","close":10304.2305},{"date":"2024-10-22","close":10036.8428},{"date":"2024-10-23","close":10413.1641},{"date":"2024-10-24","close":10185.3906},{"date":"2024-10-25","close":10140.8271},{"date":"2024-10-28","close":10215.1006},{"date":"2024-10-29","close":10145.7783},{"date":"2024-10-30","close":10170.0},{"date":"2024-10-31","close":10096.2148},{"date":"2024-11-01","close":9907.8711},{"date":"2024-11-04","close":10239.9512},{"date":"2024-11-05","close":10189.0},{"date":"2024-11-06","close":10150.7354},{"date":"2024-11-07","close":10150.7354},{"date":"2024-11-08","close":10135.8652},{"date":"2024-11-11","close":9684.832},{"date":"2024-11-12","close":9357.709},{"date":"2024-11-13","close":9080.1494},{"date":"2024-11-14","close":8881.8936},{"date":"2024-11-15","close":9184.2344},{"date":"2024-11-18","close":9114.8447},{"date":"2024-11-19","close":9114.8447},{"date":"2024-11-20","close":9095.0186},{"date":"2024-11-21","close":9040.498},{"date":"2024-11-22","close":9213.9727},{"date":"2024-11-25","close":9367.6221},{"date":"2024-11-26","close":9303.1885},{"date":"2024-11-27","close":8896.7617},{"date":"2024-11-28","close":8738.1562},{"date":"2024-11-29","close":8589.4648},{"date":"2024-12-02","close":8430.8594},{"date":"2024-12-03","close":8648.9414},{"date":"2024-12-04","close":8653.8984},{"date":"2024-12-05","close":8837.2852},{"date":"2024-12-06","close":8713.375},{"date":"2024-12-09","close":8539.9014},{"date":"2024-12-10","close":8698.5068},{"date":"2024-12-11","close":8921.5439},{"date":"2024-12-12","close":9159.4521},{"date":"2024-12-13","close":9189.1914},{"date":"2024-12-16","close":9199.1035},{"date":"2024-12-17","close":9342.8398},{"date":"2024-12-18","close":9407.2734},{"date":"2024-12-19","close":9129.7139},{"date":"2024-12-20","close":8891.8057},{"date":"2024-12-23","close":9119.8008},{"date":"2024-12-24","close":9129.7139},{"date":"2024-12-26","close":8985.9775},{"date":"2024-12-27","close":9104.9316},{"date":"2024-12-30","close":9104.9316},{"date":"2025-01-02","close":9169.3652},{"date":"2025-01-03","close":9625.3555},{"date":"2025-01-06","close":10140.8223},{"date":"2025-01-07","close":9987.1729},{"date":"2025-01-08","close":10428.2949},{"date":"2025-01-09","close":10453.0762},{"date":"2025-01-10","close":10324.209},{"date":"2025-01-13","close":10006.999},{"date":"2025-01-14","close":9977.2598},{"date":"2025-01-15","close":10021.8682},{"date":"2025-01-16","close":10254.8203},{"date":"2025-01-17","close":10467.9453},{"date":"2025-01-20","close":10373.7744},{"date":"2025-01-21","close":10576.9863},{"date":"2025-01-22","close":10968.5439},{"date":"2025-01-23","close":10700.8965},{"date":"2025-01-24","close":10765.3301},{"date":"2025-01-31","close":10120.9971},{"date":"2025-02-03","close":9679.876},{"date":"2025-02-04","close":9779.0039},{"date":"2025-02-05","close":9977.2598},{"date":"2025-02-06","close":10170.5605},{"date":"2025-02-07","close":10195.3428},{"date":"2025-02-10","close":10309.3408},{"date":"2025-02-11","close":10344.0352},{"date":"2025-02-12","close":10304.3848},{"date":"2025-02-13","close":10453.0762},{"date":"2025-02-14","close":10502.6406},{"date":"2025-02-17","close":10616.6377},{"date":"2025-02-18","close":10636.4629},{"date":"2025-02-19","close":11032.9775},{"date":"2025-02-20","close":10884.2832},{"date":"2025-02-21","close":10869.415},{"date":"2025-02-24","close":10567.0732},{"date":"2025-02-25","close":10557.1611},{"date":"2025-02-26","close":10517.5098},{"date":"2025-02-27","close":10408.4688},{"date":"2025-02-28","close":9902.915},{"date":"2025-03-04","close":9769.0918},{"date":"2025-03-05","close":9942.5664},{"date":"2025-03-06","close":9694.7451},{"date":"2025-03-07","close":9783.9609},{"date":"2025-03-10","close":9754.2217},{"date":"2025-03-11","close":9665.0059},{"date":"2025-03-12","close":10116.04},{"date":"2025-03-13","close":10061.5205},{"date":"2025-03-14","close":10239.9512},{"date":"2025-03-17","close":10428.2949},{"date":"2025-03-18","close":10358.9043},{"date":"2025-03-19","close":10448.1191},{"date":"2025-03-20","close":10651.333},{"date":"2025-03-21","close":10824.8066},{"date":"2025-03-24","close":10666.2021},{"date":"2025-03-25","close":10467.9453},{"date":"2025-03-26","close":10636.4629},{"date":"2025-03-27","close":10388.6426},{"date":"2025-03-28","close":10071.4326},{"date":"2025-03-31","close":9625.3555},{"date":"2025-04-01","close":9873.1758},{"date":"2025-04-02","close":9798.8291},{"date":"2025-04-03","close":9655.0938},{"date":"2025-04-04","close":9258.5811},{"date":"2025-04-07","close":8584.5088},{"date":"2025-04-08","close":8713.375},{"date":"2025-04-09","close":8470.5107},{"date":"2025-04-10","close":9164.4092},{"date":"2025-04-11","close":9199.1035},{"date":"2025-04-14","close":9164.4092},{"date":"2025-04-15","close":9194.1475},{"date":"2025-04-16","close":8827.3721},{"date":"2025-04-17","close":9005.8037},{"date":"2025-04-18","close":9119.8008},{"date":"2025-04-21","close":9209.0156},{"date":"2025-04-22","close":9109.8887},{"date":"2025-04-23","close":9511.3574},{"date":"2025-04-24","close":9437.0117},{"date":"2025-04-25","close":9590.6611},{"date":"2025-04-28","close":9243.7119},{"date":"2025-04-29","close":9288.6074},{"date":"2025-04-30","close":9158.9072},{"date":"2025-05-02","close":9268.6543},{"date":"2025-05-07","close":9343.4814},{"date":"2025-05-08","close":9438.2637},{"date":"2025-05-09","close":9268.6543},{"date":"2025-05-12","close":9747.5508},{"date":"2025-05-13","close":9797.4355},{"date":"2025-05-14","close":9972.0342},{"date":"2025-05-15","close":9827.3672},{"date":"2025-05-16","close":10006.9541},{"date":"2025-05-19","close":9712.6318},{"date":"2025-05-20","close":9742.5625},{"date":"2025-05-21","close":9697.665},{"date":"2025-05-22","close":9438.2637},{"date":"2025-05-23","close":9433.2754},{"date":"2025-05-26","close":9687.6895},{"date":"2025-05-27","close":9612.8613},{"date":"2025-05-28","close":9817.3906},{"date":"2025-05-29","close":9912.1719},{"date":"2025-05-30","close":9722.6084},{"date":"2025-06-02","close":9792.4473},{"date":"2025-06-04","close":10136.6543},{"date":"2025-06-05","close":10416.0117},{"date":"2025-06-09","close":10515.7812},{"date":"2025-06-10","close":10465.8965},{"date":"2025-06-11","close":10869.9658},{"date":"2025-06-12","close":10859.9883},{"date":"2025-06-13","close":10705.3447},{"date":"2025-06-16","close":10874.9551},{"date":"2025-06-17","close":10919.8506},{"date":"2025-06-18","close":11059.5293},{"date":"2025-06-19","close":11094.4492},{"date":"2025-06-20","close":11308.9551},{"date":"2025-06-23","close":11124.3799},{"date":"2025-06-24","close":11598.2891},{"date":"2025-06-25","close":11927.5303},{"date":"2025-06-26","close":12042.2666},{"date":"2025-06-27","close":11947.4854},{"date":"2025-06-30","close":11982.4043},{"date":"2025-07-01","close":11817.7832},{"date":"2025-07-02","close":11668.1279},{"date":"2025-07-03","close":11917.5537},{"date":"2025-07-04","close":11703.0469},{"date":"2025-07-07","close":11618.2422},{"date":"2025-07-08","close":11797.8291},{"date":"2025-07-09","close":11648.1738},{"date":"2025-07-10","close":11942.4961},{"date":"2025-07-11","close":11992.3809},{"date":"2025-07-14","close":12002.3584},{"date":"2025-07-15","close":12122.082},{"date":"2025-07-16","close":12196.9102},{"date":"2025-07-17","close":11902.5879},{"date":"2025-07-18","close":11867.6689},{"date":"2025-07-21","close":11957.4619},{"date":"2025-07-22","close":11732.9785},{"date":"2025-07-23","close":11623.2305},{"date":"2025-07-24","close":11568.3574},{"date":"2025-07-25","close":11543.415},{"date":"2025-07-28","close":11757.9209},{"date":"2025-07-29","close":11822.7715},{"date":"2025-07-30","close":11917.5527},{"date":"2025-07-31","close":12082.1738},{"date":"2025-08-01","close":11523.4609},{"date":"2025-08-04","close":11568.3574},{"date":"2025-08-05","close":11713.0244},{"date":"2025-08-06","close":11628.2197},{"date":"2025-08-07","close":11762.9092},{"date":"2025-08-08","close":11812.7949},{"date":"2025-08-11","close":12007.3467},{"date":"2025-08-12","close":11952.4727},{"date":"2025-08-13","close":12251.7832},{"date":"2025-08-14","close":12326.6113},{"date":"2025-08-18","close":11917.5527},{"date":"2025-08-19","close":11782.8633},{"date":"2025-08-20","close":11623.2305},{"date":"2025-08-21","close":11438.6562},{"date":"2025-08-22","close":11503.5068},{"date":"2025-08-25","close":11762.9092},{"date":"2025-08-26","close":11727.9902},{"date":"2025-08-27","close":11742.9561},{"date":"2025-08-28","close":11718.0127},{"date":"2025-08-29","close":11772.8867},{"date":"2025-09-01","close":11264.0576},{"date":"2025-09-02","close":11383.7832},{"date":"2025-09-03","close":11478.5645},{"date":"2025-09-04","close":11533.4375},{"date":"2025-09-05","close":11653.1621},{"date":"2025-09-08","close":11797.8291},{"date":"2025-09-09","close":12102.1289},{"date":"2025-09-10","close":12496.2207},{"date":"2025-09-11","close":12645.876},{"date":"2025-09-12","close":13114.7969},{"date":"2025-09-15","close":13394.1523},{"date":"2025-09-16","close":13893.0039},{"date":"2025-09-17","close":13543.8076},{"date":"2025-09-18","close":14112.498},{"date":"2025-09-19","close":14217.2578},{"date":"2025-09-22","close":14411.8096},{"date":"2025-09-23","close":14611.3496},{"date":"2025-09-24","close":14621.3262},{"date":"2025-09-25","close":14566.4531},{"date":"2025-09-26","close":14042.6592},{"date":"2025-09-29","close":14336.9814},{"date":"2025-09-30","close":14366.9121},{"date":"2025-10-01","close":14586.4062},{"date":"2025-10-02","close":15304.752},{"date":"2025-10-10","close":16402.2246},{"date":"2025-10-13","close":16492.0176},{"date":"2025-10-14","close":16217.6494},{"date":"2025-10-15","close":16856.1797},{"date":"2025-10-16","close":17290.1797},{"date":"2025-10-17","close":17295.1699},{"date":"2025-10-20","close":17654.3418},{"date":"2025-10-21","close":17484.7324},{"date":"2025-10-22","close":17614.4336},{"date":"2025-10-23","close":17499.6992},{"date":"2025-10-24","close":17993.5605},{"date":"2025-10-27","close":18417.582},{"date":"2025-10-28","close":18043.4453},{"date":"2025-10-29","close":18422.5723},{"date":"2025-10-30","close":18747.0898},{"date":"2025-10-31","close":18767.0586},{"date":"2025-11-03","close":19441.0566},{"date":"2025-11-04","close":19171.457},{"date":"2025-11-05","close":18467.5059},{"date":"2025-11-06","close":18552.3789},{"date":"2025-11-07","close":18023.166},{"date":"2025-11-10","close":18797.0156},{"date":"2025-11-11","close":19146.4941},{"date":"2025-11-12","close":19126.5234},{"date":"2025-11-13","close":19201.4121},{"date":"2025-11-14","close":18063.1074},{"date":"2025-11-17","close":18851.9336},{"date":"2025-11-18","close":17958.2637},{"date":"2025-11-19","close":17683.6719},{"date":"2025-11-20","close":18137.9961},{"date":"2025-11-21","close":16859.8984},{"date":"2025-11-24","close":16904.832},{"date":"2025-11-25","close":17309.2305},{"date":"2025-11-26","close":17788.5156},{"date":"2025-11-27","close":17963.2559},{"date":"2025-11-28","close":17903.3457},{"date":"2025-12-01","close":18053.123},{"date":"2025-12-02","close":18317.7285},{"date":"2025-12-03","close":18367.6543},{"date":"2025-12-04","close":18098.0547},{"date":"2025-12-05","close":18287.7734},{"date":"2025-12-08","close":18747.0898},{"date":"2025-12-09","close":18582.334},{"date":"2025-12-10","close":18707.1484},{"date":"2025-12-11","close":18537.4004},{"date":"2025-12-12","close":18597.3125},{"date":"2025-12-15","close":18018.1738},{"date":"2025-12-16","close":17478.9766},{"date":"2025-12-17","close":18192.9141},{"date":"2025-12-18","close":17933.3008},{"date":"2025-12-19","close":17873.3906},{"date":"2025-12-22","close":18792.0215},{"date":"2025-12-23","close":18886.8809},{"date":"2025-12-24","close":18856.9258},{"date":"2025-12-26","close":19391.1309},{"date":"2025-12-29","close":19910.3574},{"date":"2025-12-30","close":20080.1035},{"date":"2026-01-02","close":21612.8223},{"date":"2026-01-05","close":22816.0312},{"date":"2026-01-06","close":23604.8574},{"date":"2026-01-07","close":23614.8418},{"date":"2026-01-08","close":23634.8125},{"date":"2026-01-09","close":23275.3477},{"date":"2026-01-12","close":23145.541},{"date":"2026-01-13","close":23170.5039},{"date":"2026-01-14","close":23584.8867},{"date":"2026-01-15","close":23804.5586},{"date":"2026-01-16","close":24064.1738},{"date":"2026-01-19","close":24169.0176},{"date":"2026-01-20","close":23644.7969},{"date":"2026-01-21","close":23944.3516},{"date":"2026-01-22","close":24238.9121},{"date":"2026-01-23","close":24413.6523},{"date":"2026-01-26","close":24538.4668},{"date":"2026-01-27","close":25986.3105},{"date":"2026-01-28","close":27519.0293},{"date":"2026-01-29","close":28352.7871},{"date":"2026-01-30","close":29715.7598},{"date":"2026-02-02","close":27194.5117},{"date":"2026-02-03","close":29555.9961},{"date":"2026-02-04","close":29555.9961},{"date":"2026-02-05","close":28013.293},{"date":"2026-02-06","close":28028.2715},{"date":"2026-02-09","close":29081.7031},{"date":"2026-02-10","close":28542.5059},{"date":"2026-02-11","close":28108.1523},{"date":"2026-02-12","close":29406.2188},{"date":"2026-02-13","close":29276.4121},{"date":"2026-02-19","close":30035.2832},{"date":"2026-02-20","close":30524.5547},{"date":"2026-02-23","close":30584.4648},{"date":"2026-02-24","close":31553.0234},{"date":"2026-02-25","close":31872.5469},{"date":"2026-02-26","close":35237.5391},{"date":"2026-02-27","close":36036.3477},{"date":"2026-03-03","close":32836.1133},{"date":"2026-03-04","close":29066.7246},{"date":"2026-03-05","close":34089.2461},{"date":"2026-03-06","close":34169.1289},{"date":"2026-03-09","close":31333.3496},{"date":"2026-03-10","close":33520.0938},{"date":"2026-03-11","close":33160.6289},{"date":"2026-03-12","close":33160.6289},{"date":"2026-03-13","close":32316.8867},{"date":"2026-03-16","close":33060.7773},{"date":"2026-03-17","close":33050.793},{"date":"2026-03-18","close":35117.7148},{"date":"2026-03-19","close":34503.6289},{"date":"2026-03-20","close":34154.1523},{"date":"2026-03-23","close":32381.7891},{"date":"2026-03-24","close":33300.4219},{"date":"2026-03-25","close":33400.2734},{"date":"2026-03-26","close":31493.1133},{"date":"2026-03-27","close":31403.2461},{"date":"2026-03-30","close":29855.5508},{"date":"2026-03-31","close":28407.707},{"date":"2026-04-01","close":31483.127},{"date":"2026-04-02","close":29560.9883},{"date":"2026-04-03","close":30769.1914},{"date":"2026-04-06","close":30834.0938},{"date":"2026-04-07","close":31433.2012},{"date":"2026-04-08","close":34423.75},{"date":"2026-04-09","close":33440.2148},{"date":"2026-04-10","close":33994.3906},{"date":"2026-04-13","close":33699.8281},{"date":"2026-04-14","close":34548.5625},{"date":"2026-04-15","close":35437.2422},{"date":"2026-04-16","close":35881.5781},{"date":"2026-04-17","close":35681.875},{"date":"2026-04-20","close":36231.0586},{"date":"2026-04-21","close":37349.3945},{"date":"2026-04-22","close":37389.3359},{"date":"2026-04-23","close":37783.7461},{"date":"2026-04-24","close":38158.1914},{"date":"2026-04-27","close":40329.957},{"date":"2026-04-28","close":40300.0},{"date":"2026-04-29","close":40355.0},{"date":"2026-04-30","close":40115.0},{"date":"2026-05-04","close":42175.0},{"date":"2026-05-06","close":45470.0},{"date":"2026-05-07","close":46165.0},{"date":"2026-05-08","close":46375.0},{"date":"2026-05-11","close":49400.0},{"date":"2026-05-12","close":47605.0},{"date":"2026-05-13","close":49910.0},{"date":"2026-05-14","close":50065.0},{"date":"2026-05-15","close":46300.0},{"date":"2026-05-18","close":45615.0},{"date":"2026-05-19","close":43560.0},{"date":"2026-05-20","close":43700.0},{"date":"2026-05-21","close":48395.0},{"date":"2026-05-22","close":48000.0},{"date":"2026-05-26","close":50190.0},{"date":"2026-05-27","close":50910.0},{"date":"2026-05-28","close":50115.0},{"date":"2026-05-29","close":50450.0},{"date":"2026-06-01","close":52505.0},{"date":"2026-06-02","close":52085.0},{"date":"2026-06-04","close":52965.0},{"date":"2026-06-05","close":49555.0},{"date":"2026-06-08","close":44090.0},{"date":"2026-06-09","close":49410.0},{"date":"2026-06-10","close":46830.0},{"date":"2026-06-11","close":48560.0},{"date":"2026-06-12","close":53000.0},{"date":"2026-06-15","close":53800.0},{"date":"2026-06-16","close":52450.0},{"date":"2026-06-17","close":53120.0},{"date":"2026-06-18","close":54480.0},{"date":"2026-06-19","close":53750.0},{"date":"2026-06-22","close":55670.0},{"date":"2026-06-23","close":49260.0},{"date":"2026-06-24","close":50800.0},{"date":"2026-06-25","close":54070.0},{"date":"2026-06-26","close":51630.0},{"date":"2026-06-29","close":50075.0},{"date":"2026-06-30","close":51050.0},{"date":"2026-07-01","close":48790.0},{"date":"2026-07-02","close":43845.0},{"date":"2026-07-03","close":45700.0},{"date":"2026-07-06","close":44500.0},{"date":"2026-07-07","close":41375.0},{"date":"2026-07-08","close":38600.0},{"date":"2026-07-09","close":40170.0},{"date":"2026-07-10","close":41930.0},{"date":"2026-07-13","close":36575.0},{"date":"2026-07-14","close":37645.0},{"date":"2026-07-15","close":41685.0},{"date":"2026-07-16","close":37285.0},{"date":"2026-07-20","close":35285.0},{"date":"2026-07-21","close":37060.0},{"date":"2026-07-22","close":36680.0},{"date":"2026-07-23","close":37700.0},{"date":"2026-07-24","close":34450.0},{"date":"2026-07-27","close":35100.0},{"date":"2026-07-28","close":29995.0},{"date":"2026-07-29","close":27720.0},{"date":"2026-07-30","close":26440.0},{"date":"2026-07-31","close":34370.0},{"date":"2026-08-03","close":31760.0},{"date":"2026-08-04","close":32395.0},{"date":"2026-08-05","close":33895.0},{"date":"2026-08-06","close":31095.0},{"date":"2026-08-07","close":30270.0},{"date":"2026-08-10","close":31080.0},{"date":"2026-08-11","close":31800.0},{"date":"2026-08-12","close":33640.0},{"date":"2026-08-13","close":35250.0},{"date":"2026-08-14","close":36240.0},{"date":"2026-08-18","close":35940.0},{"date":"2026-08-19","close":33140.0},{"date":"2026-08-20","close":36200.0},{"date":"2026-08-21","close":36470.0},{"date":"2026-08-24","close":34700.0},{"date":"2026-08-25","close":35105.0},{"date":"2026-08-26","close":35195.0},{"date":"2026-08-27","close":35805.0},{"date":"2026-08-28","close":34900.0},{"date":"2026-08-31","close":35005.0},{"date":"2026-09-01","close":35165.0},{"date":"2026-09-02","close":33765.0},{"date":"2026-09-03","close":33395.0},{"date":"2026-09-04","close":34940.0},{"date":"2026-09-07","close":37070.0},{"date":"2026-09-08","close":37230.0},{"date":"2026-09-09","close":38130.0},{"date":"2026-09-10","close":38220.0},{"date":"2026-09-11","close":36595.0},{"date":"2026-09-14","close":34760.0},{"date":"2026-09-15","close":34630.0},{"date":"2026-09-16","close":35900.0},{"date":"2026-09-17","close":35565.0},{"date":"2026-09-18","close":37000.0},{"date":"2026-09-21","close":38245.0},{"date":"2026-09-22","close":38385.0},{"date":"2026-09-23","close":39395.0},{"date":"2026-09-28","close":37490.0},{"date":"2026-09-29","close":38310.0},{"date":"2026-09-30","close":38670.0},{"date":"2026-10-01","close":39950.0},{"date":"2026-10-02","close":39900.0},{"date":"2026-10-06","close":40110.0},{"date":"2026-10-07","close":38875.0},{"date":"2026-10-08","close":38200.0},{"date":"2026-10-12","close":36065.0},{"date":"2026-10-13","close":33095.0},{"date":"2026-10-14","close":32445.0},{"date":"2026-10-15","close":28920.0},{"date":"2026-10-16","close":29685.0},{"date":"2026-10-19","close":29965.0},{"date":"2026-10-20","close":28465.0},{"date":"2026-10-21","close":29765.0},{"date":"2026-10-22","close":28385.0},{"date":"2026-10-23","close":27800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":156993.0,"foreign_net":18190.0,"institution_net":-175183.0},{"date":"2026-10-21","retail_net":23594.0,"foreign_net":403439.0,"institution_net":-427033.0},{"date":"2026-10-20","retail_net":68937.0,"foreign_net":-127651.0,"institution_net":58714.0},{"date":"2026-10-19","retail_net":3108.0,"foreign_net":290686.0,"institution_net":-293794.0},{"date":"2026-10-16","retail_net":189744.0,"foreign_net":220010.0,"institution_net":-409754.0},{"date":"2026-10-15","retail_net":769388.0,"foreign_net":330111.0,"institution_net":-1099499.0},{"date":"2026-10-14","retail_net":61476.0,"foreign_net":-329279.0,"institution_net":267803.0},{"date":"2026-10-13","retail_net":755283.0,"foreign_net":-24147.0,"institution_net":-731136.0},{"date":"2026-10-12","retail_net":126760.0,"foreign_net":72753.0,"institution_net":-199513.0},{"date":"2026-10-08","retail_net":44353.0,"foreign_net":-277884.0,"institution_net":233531.0},{"date":"2026-10-07","retail_net":95749.0,"foreign_net":-42000.0,"institution_net":-53749.0},{"date":"2026-10-06","retail_net":-421677.0,"foreign_net":-100285.0,"institution_net":521962.0},{"date":"2026-10-02","retail_net":-247175.0,"foreign_net":-143631.0,"institution_net":390806.0},{"date":"2026-10-01","retail_net":-426853.0,"foreign_net":64976.0,"institution_net":361877.0},{"date":"2026-09-30","retail_net":-135457.0,"foreign_net":-111193.0,"institution_net":246650.0},{"date":"2026-09-29","retail_net":-134072.0,"foreign_net":184018.0,"institution_net":-49946.0},{"date":"2026-09-28","retail_net":476735.0,"foreign_net":-845210.0,"institution_net":368475.0},{"date":"2026-09-23","retail_net":-543498.0,"foreign_net":32493.0,"institution_net":511005.0},{"date":"2026-09-22","retail_net":-226802.0,"foreign_net":1145796.0,"institution_net":-918994.0},{"date":"2026-09-21","retail_net":-411901.0,"foreign_net":71470.0,"institution_net":340431.0},{"date":"2026-09-18","retail_net":-542452.0,"foreign_net":256372.0,"institution_net":286080.0},{"date":"2026-09-17","retail_net":113633.0,"foreign_net":-17785.0,"institution_net":-95848.0},{"date":"2026-09-16","retail_net":-85236.0,"foreign_net":122580.0,"institution_net":-37344.0},{"date":"2026-09-15","retail_net":41167.0,"foreign_net":267469.0,"institution_net":-308636.0},{"date":"2026-09-14","retail_net":331434.0,"foreign_net":-253339.0,"institution_net":-78095.0},{"date":"2026-09-11","retail_net":538935.0,"foreign_net":-169921.0,"institution_net":-369014.0},{"date":"2026-09-10","retail_net":105153.0,"foreign_net":-348491.0,"institution_net":243338.0},{"date":"2026-09-09","retail_net":-235357.0,"foreign_net":21356.0,"institution_net":214001.0},{"date":"2026-09-08","retail_net":-372597.0,"foreign_net":355679.0,"institution_net":16918.0},{"date":"2026-09-07","retail_net":-865693.0,"foreign_net":324562.0,"institution_net":541131.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":156993.0,"foreign_net":18190.0,"institution_net":-175183.0},"d3":{"retail_net":249524.0,"foreign_net":293978.0,"institution_net":-543502.0},"d7":{"retail_net":1273240.0,"foreign_net":805506.0,"institution_net":-2078746.0},"d14":{"retail_net":1199680.0,"foreign_net":355288.0,"institution_net":-1554968.0},"d30":{"retail_net":-746328.0,"foreign_net":1391144.0,"institution_net":-644816.0}},"analysis":"최근 5일 외국인 순매수 80.47만, 기관 순매수 -124.70만. 30일 누적: 외국인 139.11만, 기관 -64.48만.","foreign_flow":804674.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1247050.0},"insider_trades":[],"price_analysis":{"current":28815.0,"low_30d":27045.0,"support":28399.0,"high_30d":40585.0,"change_1d":1.5,"change_7d":-3.8,"change_30d":-22.6,"resistance":39231.0,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (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":"TIGER 반도체TOP10","phase":"above-fold","symbol_resolved":true}