{"status":"ok","report":{"etf":{"aum":931500000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"PHLX Semiconductor Sector Index USD (LEV_2","ticker":"","weight":null},{"name":"PHLX Semiconductor Sector Index USD (LEV_3","ticker":"","weight":null},{"name":"PHLX Semiconductor Sector Index USD (LEV_6","ticker":"","weight":null},{"name":"PHLX Semiconductor Sector Index USD (LEV_5","ticker":"","weight":null},{"name":"INVESCO PHLX SEMICONDUCTOR","ticker":"","weight":null},{"name":"ISHARES SEMICONDUCTOR ETF","ticker":"","weight":null},{"name":"PHLX Semiconductor Sector Index USD (LEV_4","ticker":"","weight":null},{"name":"PHLX Semiconductor Sector Index USD (LEV","ticker":"","weight":null},{"name":"원화현금","ticker":"","weight":null},{"name":"설정현금액","ticker":"","weight":null}],"base_index":"PHLX Semiconductor 2.0x Daily Leveraged Index","aum_display":"9,315억","expense_ratio":0.58,"dividend_yield":null,"holdings_count":10,"tracking_error":1.22},"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":"2026-10-23T09:42:57.162207+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":26.0,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.2,"direction":"higher_better","percentile":25}],"summary":"RSI 26","percentile":27}},"is_etf":true,"signals":[],"summary":"TIGER 미국필라델피아반도체레버리지(합성)(423920)은(는) PHLX Semiconductor 2.0x Daily Leveraged Index를 추종하는 ETF입니다, 순자산 9,315억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.42%","value_pct":0.42},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.4182},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-4505.138169168116,"grade":"D","trend":"하락","atr_14":4562.857142857143,"rsi_14":26.003843430767674,"sma_20":82816.5,"sma_60":83561.2,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4505.14)가 시그널선(-2081.62)을 하회합니다(데드크로스). 현재가가 SMA20(82816)과 SMA60(83561) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 62569~103064 (현재 위치 -1%).","bb_lower":62569.45204233467,"bb_upper":103063.54795766533,"macd_signal":-2081.616059209616},"change_pct":-4.37,"chart_data":[{"date":"2024-10-23","open":24234,"high":24457,"low":24234,"close":24323,"volume":71040},{"date":"2024-10-24","open":24239,"high":24268,"low":24042,"close":24194,"volume":71790},{"date":"2024-10-25","open":24233,"high":24436,"low":24075,"close":24397,"volume":66887},{"date":"2024-10-28","open":24838,"high":25410,"low":24838,"close":25035,"volume":267820},{"date":"2024-10-29","open":24940,"high":24940,"low":24434,"close":24817,"volume":92423},{"date":"2024-10-30","open":25418,"high":25418,"low":25092,"close":25161,"volume":107731},{"date":"2024-10-31","open":23791,"high":23890,"low":23488,"close":23552,"volume":198215},{"date":"2024-11-01","open":22253,"high":22496,"low":21902,"close":22437,"volume":323511},{"date":"2024-11-04","open":22483,"high":22646,"low":22224,"close":22541,"volume":137380},{"date":"2024-11-05","open":21977,"high":22196,"low":21933,"close":22186,"volume":96619},{"date":"2024-11-06","open":22799,"high":24265,"low":22704,"close":23949,"volume":370963},{"date":"2024-11-07","open":25084,"high":25272,"low":24960,"close":25094,"volume":224813},{"date":"2024-11-08","open":25586,"high":25927,"low":25586,"close":25872,"volume":269645},{"date":"2024-11-11","open":25803,"high":26071,"low":25655,"close":25689,"volume":181828},{"date":"2024-11-12","open":24544,"high":24663,"low":24386,"close":24554,"volume":245357},{"date":"2024-11-13","open":24420,"high":24420,"low":23920,"close":24073,"volume":113181},{"date":"2024-11-14","open":23687,"high":23841,"low":22999,"close":23096,"volume":119888},{"date":"2024-11-15","open":22854,"high":23131,"low":22546,"close":22546,"volume":84764},{"date":"2024-11-18","open":21867,"high":21867,"low":21510,"close":21848,"volume":248439},{"date":"2024-11-19","open":22104,"high":22104,"low":21610,"close":21848,"volume":79124},{"date":"2024-11-20","open":21918,"high":22111,"low":21869,"close":21937,"volume":83244},{"date":"2024-11-21","open":21788,"high":21878,"low":21426,"close":21595,"volume":108465},{"date":"2024-11-22","open":22324,"high":22681,"low":22309,"close":22556,"volume":106960},{"date":"2024-11-25","open":22709,"high":22903,"low":22670,"close":22903,"volume":164975},{"date":"2024-11-26","open":22754,"high":22923,"low":22670,"close":22824,"volume":109812},{"date":"2024-11-27","open":22304,"high":22304,"low":22050,"close":22130,"volume":135725},{"date":"2024-11-28","open":21485,"high":21650,"low":21361,"close":21545,"volume":106254},{"date":"2024-11-29","open":21550,"high":21873,"low":21455,"close":21793,"volume":75522},{"date":"2024-12-02","open":21995,"high":22130,"low":21863,"close":22110,"volume":58105},{"date":"2024-12-03","open":23145,"high":23587,"low":23145,"close":23488,"volume":164923},{"date":"2024-12-04","open":23706,"high":24122,"low":23487,"close":23999,"volume":225596},{"date":"2024-12-05","open":24286,"high":24505,"low":24286,"close":24455,"volume":157008},{"date":"2024-12-06","open":23551,"high":24077,"low":23462,"close":23835,"volume":120958},{"date":"2024-12-09","open":24192,"high":24633,"low":24162,"close":24544,"volume":146855},{"date":"2024-12-10","open":24187,"high":24266,"low":23791,"close":23860,"volume":60551},{"date":"2024-12-11","open":23007,"high":23056,"low":22873,"close":22987,"volume":118481},{"date":"2024-12-12","open":23949,"high":24136,"low":23869,"close":24018,"volume":168300},{"date":"2024-12-13","open":24261,"high":24763,"low":24261,"close":24564,"volume":247476},{"date":"2024-12-16","open":25184,"high":25645,"low":25184,"close":25401,"volume":163430},{"date":"2024-12-17","open":26372,"high":26545,"low":26342,"close":26506,"volume":261151},{"date":"2024-12-18","open":26240,"high":26240,"low":25576,"close":25778,"volume":76446},{"date":"2024-12-19","open":24177,"high":24177,"low":23672,"close":23870,"volume":265991},{"date":"2024-12-20","open":23495,"high":23584,"low":23000,"close":23196,"volume":116991},{"date":"2024-12-23","open":24093,"high":24683,"low":24063,"close":24663,"volume":183882},{"date":"2024-12-24","open":25689,"high":25753,"low":25546,"close":25689,"volume":209227},{"date":"2024-12-26","open":26318,"high":26754,"low":26298,"close":26606,"volume":282213},{"date":"2024-12-27","open":26615,"high":27244,"low":26516,"close":26516,"volume":277182},{"date":"2024-12-30","open":26343,"high":26739,"low":26194,"close":26318,"volume":110944},{"date":"2025-01-02","open":26174,"high":26174,"low":24955,"close":25302,"volume":183701},{"date":"2025-01-03","open":25303,"high":25416,"low":25144,"close":25381,"volume":94572},{"date":"2025-01-06","open":26547,"high":26894,"low":26547,"close":26799,"volume":184600},{"date":"2025-01-07","open":27769,"high":28141,"low":27260,"close":27409,"volume":209869},{"date":"2025-01-08","open":26567,"high":27062,"low":26567,"close":26843,"volume":85714},{"date":"2025-01-09","open":26279,"high":26467,"low":25817,"close":26169,"volume":78932},{"date":"2025-01-10","open":25980,"high":26443,"low":25683,"close":26363,"volume":132695},{"date":"2025-01-13","open":25742,"high":25742,"low":24941,"close":24970,"volume":132540},{"date":"2025-01-14","open":25219,"high":25426,"low":25179,"close":25411,"volume":73176},{"date":"2025-01-15","open":25376,"high":25376,"low":25129,"close":25243,"volume":43441},{"date":"2025-01-16","open":26090,"high":26169,"low":25807,"close":26169,"volume":66478},{"date":"2025-01-17","open":26065,"high":26264,"low":25842,"close":26259,"volume":102804},{"date":"2025-01-20","open":27348,"high":27577,"low":27076,"close":27076,"volume":182624},{"date":"2025-01-21","open":27205,"high":27408,"low":26471,"close":27141,"volume":178123},{"date":"2025-01-22","open":27678,"high":27903,"low":27548,"close":27864,"volume":154273},{"date":"2025-01-23","open":28181,"high":28450,"low":28137,"close":28162,"volume":186499},{"date":"2025-01-24","open":28165,"high":28165,"low":27763,"close":27942,"volume":138616},{"date":"2025-01-31","open":24800,"high":25018,"low":24327,"close":24944,"volume":617798},{"date":"2025-02-03","open":23814,"high":23978,"low":22343,"close":23117,"volume":513168},{"date":"2025-02-04","open":24184,"high":24184,"low":23365,"close":23683,"volume":200651},{"date":"2025-02-05","open":23957,"high":24070,"low":23618,"close":23618,"volume":93411},{"date":"2025-02-06","open":24333,"high":24711,"low":24333,"close":24621,"volume":112823},{"date":"2025-02-07","open":24745,"high":25048,"low":24745,"close":24780,"volume":102703},{"date":"2025-02-10","open":24307,"high":24630,"low":24277,"close":24517,"volume":144798},{"date":"2025-02-11","open":24926,"high":24926,"low":24646,"close":24646,"volume":45266},{"date":"2025-02-12","open":24794,"high":24957,"low":24744,"close":24864,"volume":63215},{"date":"2025-02-13","open":24974,"high":25099,"low":24886,"close":24959,"volume":122102},{"date":"2025-02-14","open":25157,"high":25242,"low":25023,"close":25187,"volume":63799},{"date":"2025-02-17","open":25351,"high":25425,"low":25188,"close":25385,"volume":116273},{"date":"2025-02-18","open":25445,"high":25540,"low":25233,"close":25510,"volume":36749},{"date":"2025-02-19","open":25981,"high":26195,"low":25981,"close":26081,"volume":175251},{"date":"2025-02-20","open":26415,"high":26623,"low":26180,"close":26180,"volume":108250},{"date":"2025-02-21","open":26314,"high":26498,"low":26274,"close":26349,"volume":66925},{"date":"2025-02-24","open":25322,"high":25520,"low":24646,"close":24954,"volume":144426},{"date":"2025-02-25","open":23365,"high":23563,"low":23141,"close":23553,"volume":183231},{"date":"2025-02-26","open":23179,"high":23184,"low":22337,"close":22685,"volume":196307},{"date":"2025-02-27","open":23415,"high":23568,"low":23087,"close":23568,"volume":94233},{"date":"2025-02-28","open":21349,"high":21648,"low":21071,"close":21409,"volume":400021},{"date":"2025-03-04","open":20655,"high":20720,"low":20186,"close":20535,"volume":316328},{"date":"2025-03-05","open":20753,"high":20803,"low":20424,"close":20803,"volume":104581},{"date":"2025-03-06","open":20781,"high":20781,"low":20157,"close":20311,"volume":98635},{"date":"2025-03-07","open":19397,"high":19656,"low":19393,"close":19512,"volume":186111},{"date":"2025-03-10","open":19765,"high":19999,"low":19462,"close":19850,"volume":328135},{"date":"2025-03-11","open":17984,"high":18549,"low":17686,"close":18440,"volume":262098},{"date":"2025-03-12","open":18221,"high":18221,"low":18058,"close":18201,"volume":215755},{"date":"2025-03-13","open":18868,"high":18917,"low":18301,"close":18340,"volume":162638},{"date":"2025-03-14","open":18707,"high":19164,"low":18692,"close":18886,"volume":251950},{"date":"2025-03-17","open":19412,"high":19492,"low":19280,"close":19383,"volume":106613},{"date":"2025-03-18","open":19988,"high":20133,"low":19923,"close":20038,"volume":114171},{"date":"2025-03-19","open":19651,"high":20054,"low":19646,"close":19929,"volume":46309},{"date":"2025-03-20","open":20260,"high":20689,"low":20260,"close":20599,"volume":82753},{"date":"2025-03-21","open":20267,"high":20398,"low":20077,"close":20182,"volume":67211},{"date":"2025-03-24","open":20182,"high":20296,"low":19858,"close":20282,"volume":58972},{"date":"2025-03-25","open":20863,"high":21066,"low":20863,"close":20962,"volume":99292},{"date":"2025-03-26","open":20889,"high":20889,"low":20654,"close":20674,"volume":64529},{"date":"2025-03-27","open":19860,"high":19860,"low":19280,"close":19363,"volume":151203},{"date":"2025-03-28","open":18858,"high":18858,"low":18390,"close":18524,"volume":112626},{"date":"2025-03-31","open":17676,"high":17676,"low":16817,"close":16925,"volume":258664},{"date":"2025-04-01","open":17148,"high":17248,"low":17103,"close":17238,"volume":135249},{"date":"2025-04-02","open":17387,"high":17441,"low":17178,"close":17238,"volume":46852},{"date":"2025-04-03","open":16314,"high":16569,"low":16190,"close":16379,"volume":210989},{"date":"2025-04-04","open":13882,"high":14012,"low":13252,"close":13703,"volume":872799},{"date":"2025-04-07","open":11251,"high":11719,"low":10188,"close":10188,"volume":1847594},{"date":"2025-04-08","open":11918,"high":13147,"low":11633,"close":12899,"volume":1138342},{"date":"2025-04-09","open":11667,"high":11996,"low":11348,"close":11802,"volume":1012889},{"date":"2025-04-10","open":15510,"high":15911,"low":15177,"close":15411,"volume":1816453},{"date":"2025-04-11","open":13324,"high":13996,"low":12532,"close":13981,"volume":1431952},{"date":"2025-04-14","open":13987,"high":14125,"low":13853,"close":14031,"volume":823468},{"date":"2025-04-15","open":13480,"high":13535,"low":13306,"close":13475,"volume":417754},{"date":"2025-04-16","open":12723,"high":13210,"low":12411,"close":12536,"volume":632463},{"date":"2025-04-17","open":12428,"high":12909,"low":12323,"close":12909,"volume":432232},{"date":"2025-04-18","open":12421,"high":12669,"low":12376,"close":12526,"volume":228534},{"date":"2025-04-21","open":12391,"high":12391,"low":11906,"close":12005,"volume":369526},{"date":"2025-04-22","open":11707,"high":12015,"low":11707,"close":11931,"volume":307026},{"date":"2025-04-23","open":12785,"high":12904,"low":12705,"close":12889,"volume":603759},{"date":"2025-04-24","open":13272,"high":13455,"low":13252,"close":13435,"volume":588911},{"date":"2025-04-25","open":14893,"high":15181,"low":14888,"close":15113,"volume":751730},{"date":"2025-04-28","open":15127,"high":15216,"low":14973,"close":15123,"volume":368697},{"date":"2025-04-29","open":15109,"high":15282,"low":15044,"close":15188,"volume":251207},{"date":"2025-04-30","open":14944,"high":14944,"low":14428,"close":14507,"volume":225018},{"date":"2025-05-02","open":14938,"high":15435,"low":14720,"close":14720,"volume":442027},{"date":"2025-05-07","open":15262,"high":15262,"low":14721,"close":15029,"volume":146844},{"date":"2025-05-08","open":15311,"high":15675,"low":15202,"close":15620,"volume":304369},{"date":"2025-05-09","open":15873,"high":16167,"low":15778,"close":15948,"volume":270144},{"date":"2025-05-12","open":16272,"high":16998,"low":16272,"close":16943,"volume":365228},{"date":"2025-05-13","open":18399,"high":18638,"low":18260,"close":18384,"volume":676629},{"date":"2025-05-14","open":19675,"high":20109,"low":19436,"close":20109,"volume":339622},{"date":"2025-05-15","open":20104,"high":20104,"low":18243,"close":19254,"volume":372917},{"date":"2025-05-16","open":19583,"high":19583,"low":18892,"close":18966,"volume":168820},{"date":"2025-05-19","open":18594,"high":19172,"low":18197,"close":18484,"volume":327207},{"date":"2025-05-20","open":18793,"high":18991,"low":18528,"close":18613,"volume":265395},{"date":"2025-05-21","open":18688,"high":18773,"low":18401,"close":18454,"volume":79020},{"date":"2025-05-22","open":17699,"high":17902,"low":17609,"close":17877,"volume":205905},{"date":"2025-05-23","open":17871,"high":17871,"low":17300,"close":17360,"volume":216738},{"date":"2025-05-26","open":17066,"high":17335,"low":16991,"close":17151,"volume":288332},{"date":"2025-05-27","open":17530,"high":17530,"low":17076,"close":17330,"volume":177687},{"date":"2025-05-28","open":18021,"high":18105,"low":17876,"close":18096,"volume":242634},{"date":"2025-05-29","open":18592,"high":19135,"low":18542,"close":18906,"volume":508773},{"date":"2025-05-30","open":17957,"high":18106,"low":17624,"close":18106,"volume":273755},{"date":"2025-06-02","open":17417,"high":17417,"low":16854,"close":16948,"volume":374979},{"date":"2025-06-04","open":18728,"high":18778,"low":18583,"close":18593,"volume":355073},{"date":"2025-06-05","open":18737,"high":18960,"low":18712,"close":18717,"volume":201131},{"date":"2025-06-09","open":18808,"high":18917,"low":18623,"close":18673,"volume":129393},{"date":"2025-06-10","open":19402,"high":19856,"low":19363,"close":19766,"volume":327530},{"date":"2025-06-11","open":20397,"high":20686,"low":20393,"close":20686,"volume":332423},{"date":"2025-06-12","open":20664,"high":20664,"low":19999,"close":20124,"volume":206457},{"date":"2025-06-13","open":20105,"high":20105,"low":19502,"close":19786,"volume":435530},{"date":"2025-06-16","open":19548,"high":19757,"low":19438,"close":19667,"volume":163227},{"date":"2025-06-17","open":20276,"high":20571,"low":20191,"close":20467,"volume":215146},{"date":"2025-06-18","open":20527,"high":20732,"low":20353,"close":20612,"volume":136393},{"date":"2025-06-19","open":20856,"high":20856,"low":20536,"close":20641,"volume":164467},{"date":"2025-06-20","open":20722,"high":20722,"low":20483,"close":20592,"volume":101905},{"date":"2025-06-23","open":19987,"high":20592,"low":19922,"close":20592,"volume":296614},{"date":"2025-06-24","open":21104,"high":21124,"low":20786,"close":21039,"volume":225013},{"date":"2025-06-25","open":21656,"high":21959,"low":21586,"close":21914,"volume":249863},{"date":"2025-06-26","open":22092,"high":22356,"low":22022,"close":22356,"volume":214782},{"date":"2025-06-27","open":22471,"high":22640,"low":22451,"close":22615,"volume":161323},{"date":"2025-06-30","open":22759,"high":22819,"low":22549,"close":22714,"volume":124616},{"date":"2025-07-01","open":22530,"high":22690,"low":22222,"close":22456,"volume":97312},{"date":"2025-07-02","open":22233,"high":22561,"low":22218,"close":22511,"volume":82874},{"date":"2025-07-03","open":22969,"high":23271,"low":22920,"close":23226,"volume":127491},{"date":"2025-07-04","open":23487,"high":23591,"low":23182,"close":23212,"volume":125483},{"date":"2025-07-07","open":23206,"high":23491,"low":23206,"close":23321,"volume":162942},{"date":"2025-07-08","open":22964,"high":23132,"low":22920,"close":23127,"volume":99240},{"date":"2025-07-09","open":23763,"high":23942,"low":23733,"close":23833,"volume":138826},{"date":"2025-07-10","open":24144,"high":24144,"low":23927,"close":23927,"volume":102948},{"date":"2025-07-11","open":24385,"high":24425,"low":24126,"close":24360,"volume":141793},{"date":"2025-07-14","open":24175,"high":24435,"low":24175,"close":24370,"volume":116031},{"date":"2025-07-15","open":24200,"high":24928,"low":24180,"close":24768,"volume":249743},{"date":"2025-07-16","open":24986,"high":25016,"low":24857,"close":24857,"volume":161518},{"date":"2025-07-17","open":24849,"high":25469,"low":24809,"close":25469,"volume":122740},{"date":"2025-07-18","open":25518,"high":25618,"low":25325,"close":25583,"volume":96130},{"date":"2025-07-21","open":25504,"high":25549,"low":25355,"close":25459,"volume":54062},{"date":"2025-07-22","open":25245,"high":25270,"low":24918,"close":24962,"volume":148440},{"date":"2025-07-23","open":24159,"high":24159,"low":23583,"close":23828,"volume":234131},{"date":"2025-07-24","open":24154,"high":24374,"low":23838,"close":23957,"volume":91731},{"date":"2025-07-25","open":23959,"high":24102,"low":23765,"close":24062,"volume":72683},{"date":"2025-07-28","open":24450,"high":24569,"low":24215,"close":24569,"volume":65727},{"date":"2025-07-29","open":25245,"high":25458,"low":25221,"close":25369,"volume":179226},{"date":"2025-07-30","open":25264,"high":25329,"low":24941,"close":25215,"volume":60628},{"date":"2025-07-31","open":25662,"high":25812,"low":25348,"close":25543,"volume":137371},{"date":"2025-08-01","open":24038,"high":24416,"low":23969,"close":24146,"volume":197098},{"date":"2025-08-04","open":23673,"high":23673,"low":23274,"close":23489,"volume":118745},{"date":"2025-08-05","open":24200,"high":24395,"low":24022,"close":24335,"volume":78870},{"date":"2025-08-06","open":23524,"high":23723,"low":23086,"close":23628,"volume":125734},{"date":"2025-08-07","open":23798,"high":23942,"low":23628,"close":23673,"volume":118012},{"date":"2025-08-08","open":24132,"high":24256,"low":23904,"close":24151,"volume":111090},{"date":"2025-08-11","open":24464,"high":24642,"low":24464,"close":24563,"volume":104153},{"date":"2025-08-12","open":24563,"high":24762,"low":24434,"close":24539,"volume":105360},{"date":"2025-08-13","open":25712,"high":25847,"low":25702,"close":25717,"volume":244205},{"date":"2025-08-14","open":26061,"high":26081,"low":25867,"close":26016,"volume":147339},{"date":"2025-08-18","open":25488,"high":25493,"low":25170,"close":25180,"volume":108581},{"date":"2025-08-19","open":25488,"high":25488,"low":25215,"close":25314,"volume":45121},{"date":"2025-08-20","open":24499,"high":24563,"low":24359,"close":24434,"volume":135254},{"date":"2025-08-21","open":24454,"high":24597,"low":24364,"close":24578,"volume":64604},{"date":"2025-08-22","open":24369,"high":24539,"low":23877,"close":23907,"volume":262905},{"date":"2025-08-25","open":24961,"high":25339,"low":24922,"close":25160,"volume":120046},{"date":"2025-08-26","open":25334,"high":25334,"low":24867,"close":25309,"volume":85770},{"date":"2025-08-27","open":25798,"high":26006,"low":25798,"close":26006,"volume":143175},{"date":"2025-08-28","open":25265,"high":25554,"low":25241,"close":25464,"volume":103815},{"date":"2025-08-29","open":25960,"high":25960,"low":25613,"close":25707,"volume":52853},{"date":"2025-09-01","open":24966,"high":25215,"low":24424,"close":24424,"volume":133441},{"date":"2025-09-02","open":24564,"high":24618,"low":24300,"close":24365,"volume":48382},{"date":"2025-09-03","open":24219,"high":24344,"low":23813,"close":23897,"volume":160202},{"date":"2025-09-04","open":23813,"high":24021,"low":23698,"close":23887,"volume":86612},{"date":"2025-09-05","open":24632,"high":24842,"low":24632,"close":24802,"volume":127876},{"date":"2025-09-08","open":25226,"high":25359,"low":25156,"close":25265,"volume":97082},{"date":"2025-09-09","open":25564,"high":25643,"low":25384,"close":25633,"volume":101099},{"date":"2025-09-10","open":25838,"high":26091,"low":25838,"close":26006,"volume":200529},{"date":"2025-09-11","open":26772,"high":26926,"low":26702,"close":26896,"volume":161646},{"date":"2025-09-12","open":27234,"high":27234,"low":25488,"close":27224,"volume":113424},{"date":"2025-09-15","open":27378,"high":27553,"low":27135,"close":27219,"volume":146251},{"date":"2025-09-16","open":27662,"high":27784,"low":27542,"close":27607,"volume":105145},{"date":"2025-09-17","open":27607,"high":27759,"low":27532,"close":27642,"volume":65444},{"date":"2025-09-18","open":27693,"high":28219,"low":27658,"close":28194,"volume":113153},{"date":"2025-09-19","open":29801,"high":30080,"low":29796,"close":29915,"volume":195098},{"date":"2025-09-22","open":29920,"high":29995,"low":29621,"close":29621,"volume":73051},{"date":"2025-09-23","open":30428,"high":30624,"low":30244,"close":30497,"volume":82997},{"date":"2025-09-24","open":30387,"high":30636,"low":30268,"close":30636,"volume":52202},{"date":"2025-09-25","open":30682,"high":30682,"low":30487,"close":30512,"volume":39472},{"date":"2025-09-26","open":30586,"high":31084,"low":30541,"close":31044,"volume":146570},{"date":"2025-09-29","open":31084,"high":31169,"low":30859,"close":30929,"volume":88507},{"date":"2025-09-30","open":30677,"high":30920,"low":30642,"close":30890,"volume":37572},{"date":"2025-10-01","open":31063,"high":31313,"low":30825,"close":30825,"volume":82706},{"date":"2025-10-02","open":32491,"high":32760,"low":32481,"close":32685,"volume":159919},{"date":"2025-10-10","open":36658,"high":36997,"low":36509,"close":36967,"volume":198660},{"date":"2025-10-13","open":35460,"high":36703,"low":34316,"close":35062,"volume":424208},{"date":"2025-10-14","open":36162,"high":36475,"low":34830,"close":35286,"volume":401833},{"date":"2025-10-15","open":35146,"high":35311,"low":34267,"close":35311,"volume":146304},{"date":"2025-10-16","open":35824,"high":36271,"low":35675,"close":36261,"volume":164551},{"date":"2025-10-17","open":35909,"high":36107,"low":35072,"close":35211,"volume":209791},{"date":"2025-10-20","open":35823,"high":36604,"low":35818,"close":36574,"volume":97871},{"date":"2025-10-21","open":37053,"high":37480,"low":36973,"close":37171,"volume":76363},{"date":"2025-10-22","open":37102,"high":37102,"low":36569,"close":36848,"volume":53180},{"date":"2025-10-23","open":36106,"high":36156,"low":35390,"close":36057,"volume":81882},{"date":"2025-10-24","open":37683,"high":38315,"low":37653,"close":38310,"volume":158606},{"date":"2025-10-27","open":39689,"high":40284,"low":39524,"close":40215,"volume":168744},{"date":"2025-10-28","open":41079,"high":41079,"low":40767,"close":40995,"volume":112985},{"date":"2025-10-29","open":42174,"high":42303,"low":41184,"close":42234,"volume":127757},{"date":"2025-10-30","open":42321,"high":42778,"low":41758,"close":42504,"volume":223774},{"date":"2025-10-31","open":41936,"high":42220,"low":41752,"close":41767,"volume":76555},{"date":"2025-11-03","open":41707,"high":42185,"low":41637,"close":41752,"volume":68586,"rsi_14":76.3,"sma_20":37147.9,"sma_60":29839.53,"sma_120":25538.17},{"date":"2025-11-04","open":41708,"high":42057,"low":40643,"close":40712,"volume":110311,"rsi_14":70.29,"sma_20":37639.05,"sma_60":30126.58,"sma_120":25747.28},{"date":"2025-11-05","open":38482,"high":39223,"low":37710,"close":39154,"volume":244173,"rsi_14":60.4,"sma_20":38055.5,"sma_60":30373.6,"sma_120":25940.69},{"date":"2025-11-06","open":41314,"high":42160,"low":41265,"close":41946,"volume":152034,"rsi_14":71.51,"sma_20":38518.6,"sma_60":30678.92,"sma_120":26149.08},{"date":"2025-11-07","open":40319,"high":41315,"low":39423,"close":40811,"volume":174039,"rsi_14":63.72,"sma_20":38710.75,"sma_60":30964.55,"sma_120":26335.99},{"date":"2025-11-10","open":40188,"high":41323,"low":39929,"close":41259,"volume":256623,"rsi_14":63.38,"sma_20":39020.65,"sma_60":31249.75,"sma_120":26512.26},{"date":"2025-11-11","open":41971,"high":42653,"low":41772,"close":41981,"volume":140519,"rsi_14":66.36,"sma_20":39355.45,"sma_60":31540.07,"sma_120":26701.66},{"date":"2025-11-12","open":40448,"high":41572,"low":40393,"close":41523,"volume":96255,"rsi_14":67.8,"sma_20":39666.1,"sma_60":31823.15,"sma_120":26889.66},{"date":"2025-11-13","open":42250,"high":42355,"low":39815,"close":41956,"volume":116999,"rsi_14":63.47,"sma_20":39950.9,"sma_60":32093.82,"sma_120":27085.29},{"date":"2025-11-14","open":39322,"high":39322,"low":36734,"close":37660,"volume":248639,"rsi_14":41.98,"sma_20":40073.4,"sma_60":32287.92,"sma_120":27244.04},{"date":"2025-11-17","open":37878,"high":38641,"low":37825,"close":38417,"volume":103489,"rsi_14":41.89,"sma_20":40165.55,"sma_60":32508.55,"sma_120":27410.42},{"date":"2025-11-18","open":37039,"high":37232,"low":35650,"close":36112,"volume":133349,"rsi_14":31.95,"sma_20":40112.6,"sma_60":32688.52,"sma_120":27562.4},{"date":"2025-11-19","open":35141,"high":35577,"low":34744,"close":35077,"volume":146766,"rsi_14":29.06,"sma_20":40024.0,"sma_60":32865.9,"sma_120":27710.05},{"date":"2025-11-20","open":38212,"high":39357,"low":38028,"close":39094,"volume":221596,"rsi_14":43.64,"sma_20":40175.85,"sma_60":33107.85,"sma_120":27892.92},{"date":"2025-11-21","open":33440,"high":34002,"low":33136,"close":33663,"volume":431521,"rsi_14":34.7,"sma_20":39943.45,"sma_60":33270.45,"sma_120":28029.04},{"date":"2025-11-24","open":34147,"high":34844,"low":34147,"close":34689,"volume":133244,"rsi_14":38.6,"sma_20":39667.1,"sma_60":33429.27,"sma_120":28167.33},{"date":"2025-11-25","open":37332,"high":37557,"low":36685,"close":36685,"volume":135809,"rsi_14":45.4,"sma_20":39451.5,"sma_60":33618.87,"sma_120":28315.49},{"date":"2025-11-26","open":36935,"high":37432,"low":36536,"close":37412,"volume":79264,"rsi_14":40.85,"sma_20":39210.3,"sma_60":33808.98,"sma_120":28476.39},{"date":"2025-11-27","open":39074,"high":39273,"low":38785,"close":38915,"volume":102454,"rsi_14":46.6,"sma_20":39039.55,"sma_60":34036.08,"sma_120":28660.92},{"date":"2025-11-28","open":39084,"high":39766,"low":38915,"close":39766,"volume":54543,"rsi_14":47.44,"sma_20":38948.35,"sma_60":34273.37,"sma_120":28838.87},{"date":"2025-12-01","open":40363,"high":40363,"low":38970,"close":39413,"volume":146064,"rsi_14":45.28,"sma_20":38840.15,"sma_60":34526.12,"sma_120":29012.81},{"date":"2025-12-02","open":40523,"high":41214,"low":40523,"close":40717,"volume":96943,"rsi_14":48.81,"sma_20":38849.5,"sma_60":34801.7,"sma_120":29198.04},{"date":"2025-12-03","open":42205,"high":42762,"low":42170,"close":42688,"volume":225459,"rsi_14":51.66,"sma_20":39035.7,"sma_60":35118.07,"sma_120":29390.66},{"date":"2025-12-04","open":43449,"high":43484,"low":43176,"close":43370,"volume":121738,"rsi_14":62.22,"sma_20":39116.55,"sma_60":35446.02,"sma_120":29581.33},{"date":"2025-12-05","open":43370,"high":43599,"low":42897,"close":43544,"volume":63416,"rsi_14":61.28,"sma_20":39262.95,"sma_60":35761.63,"sma_120":29778.12},{"date":"2025-12-08","open":44002,"high":44211,"low":43678,"close":44096,"volume":77407,"rsi_14":68.74,"sma_20":39414.6,"sma_60":36078.8,"sma_120":29982.36},{"date":"2025-12-09","open":44878,"high":45132,"low":44754,"close":44798,"volume":89090,"rsi_14":73.08,"sma_20":39565.45,"sma_60":36401.58,"sma_120":30193.47},{"date":"2025-12-10","open":44808,"high":44818,"low":44535,"close":44818,"volume":53492,"rsi_14":66.93,"sma_20":39740.2,"sma_60":36718.48,"sma_120":30398.09},{"date":"2025-12-11","open":45112,"high":45197,"low":43783,"close":44340,"volume":82829,"rsi_14":93.34,"sma_20":39869.3,"sma_60":37012.55,"sma_120":30597.51},{"date":"2025-12-12","open":44539,"high":45281,"low":44335,"close":45281,"volume":78716,"rsi_14":93.3,"sma_20":40260.45,"sma_60":37316.88,"sma_120":30804.55},{"date":"2025-12-15","open":41214,"high":41558,"low":40936,"close":41269,"volume":321901,"rsi_14":66.45,"sma_20":40412.25,"sma_60":37554.13,"sma_120":30978.42},{"date":"2025-12-16","open":41254,"high":41254,"low":39004,"close":39338,"volume":177672,"rsi_14":56.69,"sma_20":40582.35,"sma_60":37752.57,"sma_120":31136.13},{"date":"2025-12-17","open":39751,"high":40542,"low":39383,"close":40542,"volume":104455,"rsi_14":55.36,"sma_20":40864.7,"sma_60":37970.58,"sma_120":31300.19},{"date":"2025-12-18","open":38556,"high":38825,"low":37332,"close":38168,"volume":198807,"rsi_14":45.22,"sma_20":40826.9,"sma_60":38139.67,"sma_120":31437.08},{"date":"2025-12-19","open":39034,"high":39497,"low":38815,"close":39308,"volume":131462,"rsi_14":49.7,"sma_20":41117.95,"sma_60":38299.15,"sma_120":31579.81},{"date":"2025-12-22","open":41493,"high":42290,"low":41438,"close":41857,"volume":187308,"rsi_14":53.04,"sma_20":41485.7,"sma_60":38506.2,"sma_120":31741.72},{"date":"2025-12-23","open":42275,"high":42603,"low":41862,"close":41862,"volume":93132,"rsi_14":47.54,"sma_20":41753.9,"sma_60":38698.75,"sma_120":31902.85},{"date":"2025-12-24","open":42583,"high":42603,"low":41000,"close":41065,"volume":86250,"rsi_14":43.17,"sma_20":41945.75,"sma_60":38875.63,"sma_120":32059.47},{"date":"2025-12-26","open":41080,"high":41419,"low":40388,"close":41025,"volume":90535,"rsi_14":42.48,"sma_20":42051.75,"sma_60":39053.93,"sma_120":32215.3},{"date":"2025-12-29","open":41792,"high":41792,"low":39930,"close":39930,"volume":67755,"rsi_14":37.95,"sma_20":42060.0,"sma_60":39205.02,"sma_120":32356.01},{"date":"2025-12-30","open":39920,"high":40234,"low":39532,"close":40234,"volume":73076,"rsi_14":36.49,"sma_20":42101.25,"sma_60":39363.1,"sma_120":32499.38},{"date":"2026-01-02","open":39721,"high":40383,"low":39348,"close":40269,"volume":67601,"rsi_14":36.54,"sma_20":42078.75,"sma_60":39522.43,"sma_120":32642.13},{"date":"2026-01-05","open":41478,"high":43549,"low":41010,"close":43355,"volume":316207,"rsi_14":47.47,"sma_20":42112.25,"sma_60":39734.48,"sma_120":32812.33},{"date":"2026-01-06","open":43375,"high":44101,"low":43370,"close":44062,"volume":132984,"rsi_14":46.84,"sma_20":42147.0,"sma_60":39927.38,"sma_120":32982.55},{"date":"2026-01-07","open":46048,"high":46247,"low":45515,"close":45600,"volume":202565,"rsi_14":62.89,"sma_20":42250.25,"sma_60":40074.65,"sma_120":33164.86},{"date":"2026-01-08","open":44958,"high":45271,"low":44176,"close":44206,"volume":73838,"rsi_14":64.96,"sma_20":42255.75,"sma_60":40230.33,"sma_120":33331.9},{"date":"2026-01-09","open":43808,"high":44201,"low":43653,"close":44201,"volume":62211,"rsi_14":62.14,"sma_20":42225.75,"sma_60":40382.22,"sma_120":33498.82},{"date":"2026-01-12","open":46421,"high":46769,"low":45694,"close":45784,"volume":155536,"rsi_14":76.67,"sma_20":42274.25,"sma_60":40560.18,"sma_120":33675.67},{"date":"2026-01-13","open":47257,"high":47934,"low":47153,"close":47934,"volume":137603,"rsi_14":78.22,"sma_20":42454.75,"sma_60":40758.32,"sma_120":33869.77},{"date":"2026-01-14","open":48870,"high":49492,"low":48870,"close":49273,"volume":94443,"rsi_14":76.34,"sma_20":42655.25,"sma_60":40996.37,"sma_120":34069.99},{"date":"2026-01-15","open":48880,"high":49467,"low":47486,"close":49408,"volume":106752,"rsi_14":76.56,"sma_20":43064.0,"sma_60":41213.93,"sma_120":34270.38},{"date":"2026-01-16","open":50463,"high":51269,"low":50124,"close":51224,"volume":192388,"rsi_14":83.36,"sma_20":43661.0,"sma_60":41451.98,"sma_120":34487.03},{"date":"2026-01-19","open":50358,"high":50722,"low":50124,"close":50209,"volume":96287,"rsi_14":78.34,"sma_20":44146.5,"sma_60":41678.4,"sma_120":34699.3},{"date":"2026-01-20","open":49870,"high":50567,"low":49572,"close":49572,"volume":211108,"rsi_14":80.62,"sma_20":44719.25,"sma_60":41907.33,"sma_120":34915.68},{"date":"2026-01-21","open":49572,"high":50582,"low":49572,"close":50304,"volume":202433,"rsi_14":81.13,"sma_20":45271.5,"sma_60":42110.97,"sma_120":35137.12},{"date":"2026-01-22","open":52464,"high":53519,"low":52464,"close":52812,"volume":199223,"rsi_14":83.64,"sma_20":45821.75,"sma_60":42324.85,"sma_120":35378.69},{"date":"2026-01-23","open":51777,"high":52245,"low":51070,"close":52220,"volume":85593,"rsi_14":77.44,"sma_20":46342.0,"sma_60":42515.8,"sma_120":35611.07},{"date":"2026-01-26","open":50244,"high":50244,"low":47909,"close":49049,"volume":167453,"rsi_14":63.4,"sma_20":46743.0,"sma_60":42633.02,"sma_120":35810.25},{"date":"2026-01-27","open":49577,"high":50418,"low":48885,"close":50299,"volume":84311,"rsi_14":62.82,"sma_20":47208.75,"sma_60":42766.68,"sma_120":36021.16},{"date":"2026-01-28","open":51767,"high":52653,"low":51055,"close":52593,"volume":192101,"rsi_14":71.81,"sma_20":47844.75,"sma_60":42951.03,"sma_120":36248.54},{"date":"2026-01-29","open":53788,"high":53788,"low":52242,"close":53065,"volume":126820,"rsi_14":72.39,"sma_20":48485.25,"sma_60":43142.22,"sma_120":36490.88},{"date":"2026-01-30","open":51853,"high":52905,"low":51310,"close":51689,"volume":123820,"rsi_14":65.02,"sma_20":49055.0,"sma_60":43327.75,"sma_120":36727.17},{"date":"2026-02-02","open":49107,"high":50134,"low":47721,"close":47995,"volume":160565,"rsi_14":49.98,"sma_20":49284.5,"sma_60":43477.48,"sma_120":36925.54},{"date":"2026-02-03","open":52312,"high":52751,"low":52058,"close":52447,"volume":131499,"rsi_14":56.44,"sma_20":49701.75,"sma_60":43655.1,"sma_120":37167.01},{"date":"2026-02-04","open":49850,"high":49850,"low":48793,"close":49570,"volume":187824,"rsi_14":50.17,"sma_20":49897.5,"sma_60":43803.57,"sma_120":37384.06},{"date":"2026-02-05","open":46958,"high":48548,"low":46106,"close":47472,"volume":169862,"rsi_14":42.94,"sma_20":50058.0,"sma_60":43909.45,"sma_120":37579.6},{"date":"2026-02-06","open":44964,"high":47018,"low":44431,"close":46993,"volume":223605,"rsi_14":43.81,"sma_20":50194.75,"sma_60":43995.32,"sma_120":37767.69},{"date":"2026-02-09","open":51495,"high":52397,"low":51031,"close":51031,"volume":255454,"rsi_14":52.31,"sma_20":50454.5,"sma_60":44156.32,"sma_120":37989.73},{"date":"2026-02-10","open":52242,"high":52676,"low":51893,"close":52472,"volume":131533,"rsi_14":53.41,"sma_20":50678.5,"sma_60":44334.18,"sma_120":38214.0},{"date":"2026-02-11","open":52098,"high":52292,"low":51544,"close":51544,"volume":50819,"rsi_14":47.69,"sma_20":50788.75,"sma_60":44568.15,"sma_120":38428.03},{"date":"2026-02-12","open":53429,"high":53503,"low":53165,"close":53259,"volume":107352,"rsi_14":51.59,"sma_20":50978.25,"sma_60":44818.17,"sma_120":38663.36},{"date":"2026-02-13","open":51579,"high":51923,"low":50812,"close":51011,"volume":119570,"rsi_14":53.23,"sma_20":50963.75,"sma_60":45069.03,"sma_120":38878.78},{"date":"2026-02-19","open":52397,"high":52796,"low":52237,"close":52442,"volume":101064,"rsi_14":53.51,"sma_20":51072.0,"sma_60":45361.07,"sma_120":39113.48},{"date":"2026-02-20","open":52242,"high":52242,"low":51574,"close":52048,"volume":52949,"rsi_14":48.87,"sma_20":51192.5,"sma_60":45579.55,"sma_120":39343.7},{"date":"2026-02-23","open":52048,"high":52053,"low":50966,"close":51076,"volume":67218,"rsi_14":46.47,"sma_20":51227.5,"sma_60":45872.32,"sma_120":39571.38},{"date":"2026-02-24","open":51943,"high":52890,"low":51943,"close":52402,"volume":79913,"rsi_14":51.27,"sma_20":51203.0,"sma_60":46170.15,"sma_120":39799.71},{"date":"2026-02-25","open":52930,"high":53887,"low":52726,"close":52766,"volume":89365,"rsi_14":59.63,"sma_20":51226.5,"sma_60":46440.8,"sma_120":40029.83},{"date":"2026-02-26","open":53344,"high":54037,"low":52940,"close":53862,"volume":99458,"rsi_14":53.31,"sma_20":51464.25,"sma_60":46717.67,"sma_120":40263.32},{"date":"2026-02-27","open":51544,"high":51544,"low":50473,"close":51096,"volume":151382,"rsi_14":53.58,"sma_20":51500.5,"sma_60":46920.33,"sma_120":40478.21},{"date":"2026-03-03","open":51246,"high":51773,"low":49939,"close":49939,"volume":116932,"rsi_14":55.65,"sma_20":51355.95,"sma_60":47086.9,"sma_120":40680.13},{"date":"2026-03-04","open":48031,"high":49850,"low":45104,"close":46520,"volume":138040,"rsi_14":48.69,"sma_20":51020.7,"sma_60":47202.4,"sma_120":40864.26},{"date":"2026-03-05","open":50094,"high":50094,"low":49401,"close":49436,"volume":79604,"rsi_14":46.09,"sma_20":50900.25,"sma_60":47344.67,"sma_120":41073.18},{"date":"2026-03-06","open":49436,"high":50298,"low":49351,"close":50298,"volume":26531,"rsi_14":44.65,"sma_20":51008.15,"sma_60":47468.3,"sma_120":41293.18},{"date":"2026-03-09","open":46339,"high":48203,"low":43319,"close":47053,"volume":108829,"rsi_14":40.36,"sma_20":50730.6,"sma_60":47526.45,"sma_120":41486.23},{"date":"2026-03-10","open":48852,"high":48852,"low":47855,"close":48030,"volume":48829,"rsi_14":38.46,"sma_20":50646.15,"sma_60":47597.97,"sma_120":41679.8},{"date":"2026-03-11","open":49102,"high":50149,"low":48848,"close":48848,"volume":67108,"rsi_14":44.72,"sma_20":50707.8,"sma_60":47673.85,"sma_120":41876.32},{"date":"2026-03-12","open":48853,"high":49561,"low":48853,"close":49296,"volume":27257,"rsi_14":42.11,"sma_20":50815.85,"sma_60":47745.45,"sma_120":42073.52},{"date":"2026-03-13","open":49157,"high":49157,"low":47317,"close":48374,"volume":78446,"rsi_14":41.07,"sma_20":50675.3,"sma_60":47801.35,"sma_120":42259.92},{"date":"2026-03-16","open":48274,"high":49241,"low":48274,"close":49206,"volume":81598,"rsi_14":45.25,"sma_20":50504.1,"sma_60":47879.12,"sma_120":42445.83},{"date":"2026-03-17","open":49720,"high":49800,"low":48883,"close":48972,"volume":62031,"rsi_14":41.13,"sma_20":50367.7,"sma_60":47937.23,"sma_120":42627.06},{"date":"2026-03-18","open":49601,"high":51016,"low":49601,"close":50976,"volume":65061,"rsi_14":45.54,"sma_20":50245.5,"sma_60":48095.92,"sma_120":42825.03},{"date":"2026-03-19","open":50199,"high":50732,"low":49850,"close":50044,"volume":54109,"rsi_14":40.82,"sma_20":50189.45,"sma_60":48271.4,"sma_120":43011.98},{"date":"2026-03-20","open":50693,"high":51310,"low":50408,"close":51011,"volume":60285,"rsi_14":49.4,"sma_20":50110.0,"sma_60":48442.83,"sma_120":43206.71},{"date":"2026-03-23","open":49551,"high":49551,"low":48114,"close":48384,"volume":73090,"rsi_14":46.33,"sma_20":49918.95,"sma_60":48610.23,"sma_120":43374.95},{"date":"2026-03-24","open":49301,"high":49750,"low":48643,"close":49152,"volume":65107,"rsi_14":57.09,"sma_20":49815.05,"sma_60":48771.35,"sma_120":43535.25},{"date":"2026-03-25","open":51515,"high":52367,"low":51206,"close":51953,"volume":266313,"rsi_14":56.83,"sma_20":49784.7,"sma_60":48936.48,"sma_120":43721.34},{"date":"2026-03-26","open":52042,"high":53019,"low":52042,"close":52217,"volume":110133,"rsi_14":55.38,"sma_20":49749.35,"sma_60":49105.95,"sma_120":43902.35},{"date":"2026-03-27","open":48817,"high":49799,"low":48488,"close":49545,"volume":123363,"rsi_14":57.22,"sma_20":49525.4,"sma_60":49244.22,"sma_120":44059.93},{"date":"2026-03-30","open":46773,"high":46893,"low":45228,"close":46893,"volume":79779,"rsi_14":47.0,"sma_20":49307.6,"sma_60":49338.95,"sma_120":44196.44},{"date":"2026-03-31","open":42525,"high":44859,"low":42416,"close":44251,"volume":245300,"rsi_14":38.93,"sma_20":49023.25,"sma_60":49407.98,"sma_120":44306.5},{"date":"2026-04-01","open":48000,"high":48802,"low":47785,"close":48573,"volume":128158,"rsi_14":48.53,"sma_20":49125.95,"sma_60":49543.97,"sma_120":44453.53},{"date":"2026-04-02","open":50020,"high":50649,"low":48086,"close":48125,"volume":265635,"rsi_14":49.48,"sma_20":49060.35,"sma_60":49671.87,"sma_120":44597.15},{"date":"2026-04-03","open":50358,"high":50816,"low":50258,"close":50258,"volume":46642,"rsi_14":52.07,"sma_20":49058.35,"sma_60":49783.67,"sma_120":44759.07},{"date":"2026-04-06","open":50453,"high":51475,"low":50258,"close":50991,"volume":68351,"rsi_14":54.16,"sma_20":49262.9,"sma_60":49898.42,"sma_120":44912.9},{"date":"2026-04-07","open":51654,"high":51933,"low":50941,"close":51086,"volume":46001,"rsi_14":50.55,"sma_20":49423.35,"sma_60":49989.0,"sma_120":45031.82},{"date":"2026-04-08","open":54336,"high":55727,"low":54137,"close":55089,"volume":330369,"rsi_14":59.55,"sma_20":49743.7,"sma_60":50169.83,"sma_120":45200.08},{"date":"2026-04-09","open":56494,"high":57028,"low":56235,"close":56988,"volume":98744,"rsi_14":60.89,"sma_20":50136.9,"sma_60":50382.5,"sma_120":45382.36},{"date":"2026-04-10","open":59097,"high":60522,"low":59072,"close":60094,"volume":115032,"rsi_14":70.7,"sma_20":50731.95,"sma_60":50620.58,"sma_120":45590.38},{"date":"2026-04-13","open":60547,"high":62212,"low":60517,"close":62033,"volume":136281,"rsi_14":71.85,"sma_20":51382.65,"sma_60":50855.08,"sma_120":45806.7},{"date":"2026-04-14","open":64964,"high":66699,"low":64705,"close":65527,"volume":120095,"rsi_14":72.5,"sma_20":52220.3,"sma_60":51125.58,"sma_120":46060.97},{"date":"2026-04-15","open":68294,"high":68693,"low":65856,"close":66180,"volume":74897,"rsi_14":72.85,"sma_20":52990.5,"sma_60":51404.75,"sma_120":46309.34},{"date":"2026-04-16","open":66748,"high":68239,"low":66734,"close":68239,"volume":54394,"rsi_14":81.1,"sma_20":53910.55,"sma_60":51687.92,"sma_120":46569.95},{"date":"2026-04-17","open":68762,"high":69191,"low":68299,"close":69101,"volume":41693,"rsi_14":89.19,"sma_20":54825.5,"sma_60":52002.5,"sma_120":46840.45},{"date":"2026-04-20","open":70108,"high":72282,"low":69470,"close":71090,"volume":96261,"rsi_14":98.39,"sma_20":55971.55,"sma_60":52361.0,"sma_120":47134.17},{"date":"2026-04-21","open":72561,"high":73254,"low":72242,"close":72950,"volume":65439,"rsi_14":98.24,"sma_20":57172.45,"sma_60":52738.33,"sma_120":47424.65},{"date":"2026-04-22","open":74774,"high":75328,"low":74231,"close":75043,"volume":82371,"rsi_14":100.0,"sma_20":58338.3,"sma_60":53108.67,"sma_120":47716.76},{"date":"2026-04-23","open":78264,"high":79161,"low":77172,"close":78623,"volume":260146,"rsi_14":100.0,"sma_20":59670.4,"sma_60":53548.75,"sma_120":48032.28},{"date":"2026-04-24","open":82900,"high":84191,"low":82307,"close":83922,"volume":161219,"rsi_14":100.0,"sma_20":61401.85,"sma_60":54130.5,"sma_120":48381.76},{"date":"2026-04-27","open":86623,"high":90297,"low":86521,"close":88483,"volume":162061,"rsi_14":100.0,"sma_20":63494.65,"sma_60":54767.58,"sma_120":48767.13},{"date":"2026-04-28","open":88204,"high":88204,"low":83024,"close":83129,"volume":191603,"rsi_14":86.18,"sma_20":65451.05,"sma_60":55276.75,"sma_120":49113.89},{"date":"2026-04-29","open":79688,"high":81364,"low":79099,"close":81290,"volume":103349,"rsi_14":81.22,"sma_20":67094.6,"sma_60":55747.08,"sma_120":49444.65},{"date":"2026-04-30","open":85337,"high":87827,"low":82462,"close":82896,"volume":206222,"rsi_14":80.46,"sma_20":68841.15,"sma_60":56267.25,"sma_120":49797.5},{"date":"2026-05-04","open":87802,"high":89464,"low":87024,"close":88017,"volume":172814,"rsi_14":82.0,"sma_20":70737.5,"sma_60":56934.67,"sma_120":50206.07},{"date":"2026-05-06","open":94819,"high":97419,"low":93836,"close":94879,"volume":153830,"rsi_14":83.38,"sma_20":72933.25,"sma_60":57642.25,"sma_120":50648.68},{"date":"2026-05-07","open":98801,"high":98801,"low":96525,"close":98801,"volume":150975,"rsi_14":84.53,"sma_20":75320.75,"sma_60":58463.42,"sma_120":51133.49},{"date":"2026-05-08","open":94699,"high":99120,"low":94609,"close":99120,"volume":63735,"rsi_14":83.94,"sma_20":77523.5,"sma_60":59325.0,"sma_120":51617.22},{"date":"2026-05-11","open":105798,"high":109551,"low":105798,"close":108473,"volume":180902,"rsi_14":86.47,"sma_20":80099.5,"sma_60":60350.75,"sma_120":52173.03},{"date":"2026-05-12","open":113349,"high":114027,"low":108473,"close":112031,"volume":210483,"rsi_14":86.85,"sma_20":82698.0,"sma_60":61368.42,"sma_120":52762.37},{"date":"2026-05-13","open":107115,"high":113103,"low":107115,"close":112824,"volume":157948,"rsi_14":86.59,"sma_20":85239.0,"sma_60":62375.25,"sma_120":53354.72},{"date":"2026-05-14","open":116093,"high":116766,"low":113927,"close":116073,"volume":205556,"rsi_14":86.87,"sma_20":87767.5,"sma_60":63451.83,"sma_120":54009.99},{"date":"2026-05-15","open":116278,"high":117611,"low":109292,"close":110494,"volume":275233,"rsi_14":77.63,"sma_20":89983.75,"sma_60":64406.58,"sma_120":54612.38},{"date":"2026-05-18","open":107181,"high":108792,"low":99810,"close":106746,"volume":103979,"rsi_14":70.31,"sma_20":91909.0,"sma_60":65336.33,"sma_120":55202.68},{"date":"2026-05-19","open":106322,"high":106367,"low":99979,"close":101501,"volume":143837,"rsi_14":61.4,"sma_20":93528.25,"sma_60":66154.58,"sma_120":55757.82},{"date":"2026-05-20","open":103802,"high":104965,"low":102554,"close":104790,"volume":115780,"rsi_14":69.76,"sma_20":95212.5,"sma_60":67034.33,"sma_120":56306.94},{"date":"2026-05-21","open":110373,"high":114176,"low":110189,"close":112819,"volume":224032,"rsi_14":75.98,"sma_20":97205.75,"sma_60":68064.42,"sma_120":56968.37},{"date":"2026-05-22","open":114786,"high":118624,"low":114781,"close":118384,"volume":133761,"rsi_14":77.45,"sma_20":99372.75,"sma_60":69165.25,"sma_120":57667.7},{"date":"2026-05-26","open":127745,"high":127745,"low":123913,"close":124896,"volume":126408,"rsi_14":77.93,"sma_20":101686.5,"sma_60":70368.75,"sma_120":58404.78},{"date":"2026-05-27","open":134643,"high":136779,"low":132547,"close":132921,"volume":186144,"rsi_14":78.31,"sma_20":104136.5,"sma_60":71687.92,"sma_120":59202.79},{"date":"2026-05-28","open":126862,"high":128903,"low":122690,"close":125814,"volume":264311,"rsi_14":69.19,"sma_20":106001.75,"sma_60":72934.67,"sma_120":59927.5},{"date":"2026-05-29","open":130685,"high":133844,"low":129751,"close":133844,"volume":127407,"rsi_14":72.24,"sma_20":108537.75,"sma_60":74337.35,"sma_120":60712.12},{"date":"2026-06-01","open":133744,"high":137457,"low":133080,"close":134697,"volume":118377,"rsi_14":68.84,"sma_20":111213.25,"sma_60":75811.27,"sma_120":61506.83},{"date":"2026-06-02","open":135736,"high":138700,"low":132577,"close":138301,"volume":133363,"rsi_14":68.86,"sma_20":113988.75,"sma_60":77296.75,"sma_120":62320.71},{"date":"2026-06-04","open":147873,"high":154405,"low":147718,"close":154305,"volume":315128,"rsi_14":74.45,"sma_20":117309.5,"sma_60":79035.12,"sma_120":63251.71},{"date":"2026-06-05","open":145322,"high":152688,"low":144698,"close":147353,"volume":219124,"rsi_14":67.66,"sma_20":119938.25,"sma_60":80711.47,"sma_120":64118.96},{"date":"2026-06-08","open":122756,"high":133810,"low":119771,"close":125181,"volume":393731,"rsi_14":56.98,"sma_20":121259.75,"sma_60":82001.28,"sma_120":64799.62},{"date":"2026-06-09","open":135402,"high":136904,"low":130745,"close":136519,"volume":265829,"rsi_14":63.21,"sma_20":123133.25,"sma_60":83466.82,"sma_120":65570.33},{"date":"2026-06-10","open":129742,"high":131704,"low":121818,"close":126054,"volume":148134,"rsi_14":60.41,"sma_20":124014.0,"sma_60":84750.13,"sma_120":66247.79},{"date":"2026-06-11","open":114781,"high":124448,"low":114686,"close":124123,"volume":368068,"rsi_14":58.29,"sma_20":124619.75,"sma_60":86016.57,"sma_120":66908.96},{"date":"2026-06-12","open":139722,"high":141629,"low":135740,"close":135955,"volume":306958,"rsi_14":59.61,"sma_20":125778.5,"sma_60":87466.72,"sma_120":67672.92},{"date":"2026-06-15","open":148142,"high":152035,"low":144185,"close":151850,"volume":128188,"rsi_14":62.8,"sma_20":127570.75,"sma_60":89186.18,"sma_120":68561.71},{"date":"2026-06-16","open":159575,"high":165684,"low":151705,"close":155034,"volume":185397,"rsi_14":61.83,"sma_20":129802.0,"sma_60":90925.42,"sma_120":69510.67},{"date":"2026-06-17","open":149515,"high":149669,"low":138486,"close":144943,"volume":409425,"rsi_14":54.64,"sma_20":131715.5,"sma_60":92511.68,"sma_120":70391.54},{"date":"2026-06-18","open":148715,"high":151640,"low":148715,"close":151640,"volume":160244,"rsi_14":60.01,"sma_20":134227.25,"sma_60":94193.67,"sma_120":71318.25},{"date":"2026-06-19","open":163617,"high":164620,"low":157798,"close":159949,"volume":187592,"rsi_14":60.09,"sma_20":136990.5,"sma_60":96058.18,"sma_120":72334.21},{"date":"2026-06-22","open":158347,"high":166736,"low":155951,"close":166736,"volume":157133,"rsi_14":61.84,"sma_20":139691.5,"sma_60":98023.23,"sma_120":73397.29},{"date":"2026-06-23","open":173468,"high":173468,"low":157908,"close":157908,"volume":346925,"rsi_14":56.98,"sma_20":141671.5,"sma_60":99794.18,"sma_120":74365.33},{"date":"2026-06-24","open":154705,"high":154705,"low":145243,"close":151740,"volume":303767,"rsi_14":49.02,"sma_20":143016.25,"sma_60":101457.72,"sma_120":75281.83},{"date":"2026-06-25","open":163488,"high":168678,"low":156791,"close":160134,"volume":177305,"rsi_14":54.84,"sma_20":144379.5,"sma_60":103305.95,"sma_120":76275.08},{"date":"2026-06-26","open":158561,"high":158561,"low":144882,"close":146874,"volume":234418,"rsi_14":58.81,"sma_20":145434.5,"sma_60":104976.97,"sma_120":77157.96},{"date":"2026-06-29","open":145682,"high":145682,"low":136799,"close":145013,"volume":162112,"rsi_14":53.74,"sma_20":145994.0,"sma_60":106660.93,"sma_120":78034.46},{"date":"2026-06-30","open":151175,"high":155278,"low":149005,"close":153721,"volume":105626,"rsi_14":62.36,"sma_20":146947.0,"sma_60":108418.28,"sma_120":78981.12},{"date":"2026-07-01","open":161392,"high":165484,"low":160733,"close":161711,"volume":142521,"rsi_14":65.93,"sma_20":148119.75,"sma_60":110316.55,"sma_120":79994.21},{"date":"2026-07-02","open":148706,"high":149120,"low":140731,"close":141340,"volume":209094,"rsi_14":52.13,"sma_20":147470.25,"sma_60":111839.08,"sma_120":80811.38},{"date":"2026-07-03","open":128435,"high":134204,"low":126059,"close":130760,"volume":283795,"rsi_14":41.3,"sma_20":146639.0,"sma_60":113170.17,"sma_120":81534.29},{"date":"2026-07-06","open":131758,"high":134043,"low":125969,"close":129048,"volume":156820,"rsi_14":39.15,"sma_20":146832.75,"sma_60":114471.08,"sma_120":82230.04},{"date":"2026-07-07","open":125910,"high":128535,"low":118933,"close":122486,"volume":154785,"rsi_14":40.34,"sma_20":146129.75,"sma_60":115595.5,"sma_120":82882.67},{"date":"2026-07-08","open":114780,"high":119042,"low":109790,"close":110688,"volume":129374,"rsi_14":33.12,"sma_20":145360.0,"sma_60":116491.17,"sma_120":83436.83},{"date":"2026-07-09","open":118374,"high":121508,"low":117032,"close":121508,"volume":360926,"rsi_14":34.48,"sma_20":145229.0,"sma_60":117515.58,"sma_120":84068.08},{"date":"2026-07-10","open":126833,"high":127681,"low":123080,"close":123639,"volume":125945,"rsi_14":31.92,"sma_20":144612.0,"sma_60":118543.17,"sma_120":84699.12},{"date":"2026-07-13","open":123638,"high":125210,"low":116447,"close":116447,"volume":191203,"rsi_14":32.36,"sma_20":142838.5,"sma_60":119392.25,"sma_120":85258.92},{"date":"2026-07-14","open":109800,"high":115648,"low":108497,"close":115020,"volume":124364,"rsi_14":33.72,"sma_20":140834.0,"sma_60":120206.58,"sma_120":85805.67},{"date":"2026-07-15","open":119771,"high":122766,"low":117835,"close":121927,"volume":83852,"rsi_14":32.84,"sma_20":139681.0,"sma_60":121101.83,"sma_120":86394.88},{"date":"2026-07-16","open":117057,"high":117057,"low":108618,"close":111447,"volume":61363,"rsi_14":33.68,"sma_20":137667.5,"sma_60":121807.67,"sma_120":86905.08},{"date":"2026-07-20","open":103801,"high":110403,"low":96844,"close":97788,"volume":125279,"rsi_14":30.38,"sma_20":134553.5,"sma_60":122252.17,"sma_120":87306.58},{"date":"2026-07-21","open":97788,"high":104305,"low":97134,"close":103482,"volume":45870,"rsi_14":28.59,"sma_20":131384.75,"sma_60":122760.67,"sma_120":87749.5},{"date":"2026-07-22","open":109510,"high":110408,"low":102848,"close":102993,"volume":70263,"rsi_14":23.27,"sma_20":128633.75,"sma_60":123226.0,"sma_120":88167.33},{"date":"2026-07-23","open":108198,"high":111626,"low":104989,"close":107599,"volume":66489,"rsi_14":32.06,"sma_20":126422.5,"sma_60":123708.42,"sma_120":88628.58},{"date":"2026-07-24","open":107600,"high":108792,"low":102370,"close":104211,"volume":69332,"rsi_14":34.72,"sma_20":123621.0,"sma_60":124045.67,"sma_120":89088.08},{"date":"2026-07-27","open":102140,"high":102799,"low":99760,"close":102604,"volume":119451,"rsi_14":34.76,"sma_20":121403.25,"sma_60":124279.83,"sma_120":89523.71},{"date":"2026-07-28","open":94819,"high":95019,"low":85841,"close":86545,"volume":152314,"rsi_14":31.33,"sma_20":118474.25,"sma_60":124335.33,"sma_120":89806.04},{"date":"2026-07-29","open":85341,"high":86544,"low":75166,"close":78445,"volume":407817,"rsi_14":32.53,"sma_20":114695.75,"sma_60":124285.33,"sma_120":90016.21},{"date":"2026-07-30","open":73060,"high":77070,"low":71360,"close":72775,"volume":243804,"rsi_14":22.09,"sma_20":110233.5,"sma_60":124114.0,"sma_120":90190.62},{"date":"2026-07-31","open":86000,"high":89800,"low":85230,"close":88645,"volume":214648,"rsi_14":32.64,"sma_20":107585.25,"sma_60":124121.67,"sma_120":90528.17},{"date":"2026-08-03","open":87000,"high":91135,"low":84820,"close":85125,"volume":98286,"rsi_14":33.87,"sma_20":105291.0,"sma_60":123956.08,"sma_120":90799.17},{"date":"2026-08-04","open":86490,"high":87995,"low":82000,"close":87320,"volume":98490,"rsi_14":35.83,"sma_20":103192.25,"sma_60":123761.58,"sma_120":91112.5},{"date":"2026-08-05","open":94640,"high":97645,"low":94480,"close":96810,"volume":171308,"rsi_14":37.46,"sma_20":101896.75,"sma_60":123719.92,"sma_120":91522.46},{"date":"2026-08-06","open":93120,"high":94385,"low":89000,"close":91020,"volume":133425,"rsi_14":39.29,"sma_20":100902.75,"sma_60":123425.58,"sma_120":91888.17},{"date":"2026-08-07","open":94900,"high":95485,"low":92535,"close":93580,"volume":123164,"rsi_14":47.42,"sma_20":99494.75,"sma_60":123114.5,"sma_120":92241.46},{"date":"2026-08-10","open":96020,"high":98655,"low":95490,"close":98495,"volume":115455,"rsi_14":47.04,"sma_20":98113.65,"sma_60":122662.35,"sma_120":92513.48},{"date":"2026-08-11","open":91325,"high":92810,"low":91085,"close":91960,"volume":103432,"rsi_14":43.89,"sma_20":96889.3,"sma_60":122260.47,"sma_120":92848.98},{"date":"2026-08-12","open":92460,"high":94310,"low":92030,"close":93880,"volume":63368,"rsi_14":42.17,"sma_20":95832.3,"sma_60":121983.58,"sma_120":93186.14},{"date":"2026-08-13","open":96600,"high":98255,"low":96565,"close":98255,"volume":69990,"rsi_14":46.64,"sma_20":94648.75,"sma_60":121842.08,"sma_120":93578.56},{"date":"2026-08-14","open":99510,"high":99510,"low":96600,"close":97365,"volume":62969,"rsi_14":47.02,"sma_20":93944.7,"sma_60":121773.17,"sma_120":93951.6},{"date":"2026-08-18","open":100000,"high":100360,"low":95790,"close":96620,"volume":141904,"rsi_14":56.94,"sma_20":93886.3,"sma_60":121637.02,"sma_120":94321.73},{"date":"2026-08-19","open":89015,"high":89545,"low":85515,"close":86045,"volume":158935,"rsi_14":55.06,"sma_20":93014.45,"sma_60":121190.78,"sma_120":94611.85},{"date":"2026-08-20","open":84665,"high":86410,"low":83235,"close":86060,"volume":191632,"rsi_14":59.57,"sma_20":92167.8,"sma_60":120652.07,"sma_120":94891.02},{"date":"2026-08-21","open":83250,"high":85695,"low":78600,"close":84500,"volume":72361,"rsi_14":46.24,"sma_20":91012.85,"sma_60":119978.8,"sma_120":95154.14},{"date":"2026-08-24","open":84500,"high":84500,"low":77770,"close":79220,"volume":36354,"rsi_14":44.81,"sma_20":89763.35,"sma_60":119083.8,"sma_120":95364.1},{"date":"2026-08-25","open":78760,"high":80410,"low":76005,"close":80410,"volume":85053,"rsi_14":43.81,"sma_20":88653.7,"sma_60":118327.07,"sma_120":95607.1},{"date":"2026-08-26","open":79280,"high":80680,"low":78400,"close":79865,"volume":69088,"rsi_14":31.93,"sma_20":88319.75,"sma_60":117427.42,"sma_120":95856.48},{"date":"2026-08-27","open":83430,"high":84430,"low":81787,"close":82955,"volume":294149,"rsi_14":40.88,"sma_20":88545.25,"sma_60":116565.05,"sma_120":96160.11},{"date":"2026-08-28","open":82855,"high":82855,"low":80650,"close":80675,"volume":77569,"rsi_14":35.31,"sma_20":88940.25,"sma_60":115604.63,"sma_120":96420.43},{"date":"2026-08-31","open":76000,"high":77730,"low":74730,"close":77560,"volume":127193,"rsi_14":25.15,"sma_20":88386.0,"sma_60":114325.57,"sma_120":96647.62},{"date":"2026-09-01","open":77500,"high":78050,"low":76500,"close":77600,"volume":34293,"rsi_14":29.84,"sma_20":88009.75,"sma_60":113163.02,"sma_120":96902.17},{"date":"2026-09-02","open":74450,"high":74450,"low":72400,"close":72590,"volume":69726,"rsi_14":22.5,"sma_20":87273.25,"sma_60":112286.52,"sma_120":97106.82},{"date":"2026-09-03","open":73215,"high":74200,"low":71990,"close":72910,"volume":69570,"rsi_14":13.43,"sma_20":86078.25,"sma_60":111226.38,"sma_120":97307.34},{"date":"2026-09-04","open":73005,"high":74440,"low":73005,"close":73985,"volume":77350,"rsi_14":16.45,"sma_20":85226.5,"sma_60":110358.58,"sma_120":97513.08},{"date":"2026-09-07","open":76500,"high":77275,"low":75375,"close":76575,"volume":67393,"rsi_14":22.68,"sma_20":84376.25,"sma_60":109566.13,"sma_120":97748.09},{"date":"2026-09-08","open":77150,"high":79635,"low":76995,"close":77855,"volume":137396,"rsi_14":35.05,"sma_20":83344.25,"sma_60":108597.8,"sma_120":97986.83},{"date":"2026-09-09","open":77510,"high":79100,"low":77510,"close":78170,"volume":46707,"rsi_14":35.75,"sma_20":82654.75,"sma_60":107369.82,"sma_120":98230.15},{"date":"2026-09-10","open":77810,"high":78900,"low":76835,"close":77830,"volume":31644,"rsi_14":37.4,"sma_20":81852.25,"sma_60":106083.1,"sma_120":98453.93},{"date":"2026-09-11","open":74900,"high":76150,"low":73890,"close":75645,"volume":43788,"rsi_14":42.35,"sma_20":80721.75,"sma_60":104928.15,"sma_120":98667.27},{"date":"2026-09-14","open":74600,"high":74790,"low":72995,"close":74350,"volume":44313,"rsi_14":37.1,"sma_20":79571.0,"sma_60":103639.98,"sma_120":98861.77},{"date":"2026-09-15","open":74340,"high":74340,"low":69100,"close":70435,"volume":213005,"rsi_14":32.44,"sma_20":78261.75,"sma_60":102148.08,"sma_120":99045.52},{"date":"2026-09-16","open":70500,"high":73000,"low":70500,"close":72835,"volume":72641,"rsi_14":30.66,"sma_20":77601.25,"sma_60":100583.07,"sma_120":99242.88},{"date":"2026-09-17","open":74500,"high":75670,"low":74190,"close":75270,"volume":82262,"rsi_14":39.73,"sma_20":77061.75,"sma_60":99205.77,"sma_120":99437.19},{"date":"2026-09-18","open":78115,"high":80450,"low":78110,"close":80350,"volume":55440,"rsi_14":54.93,"sma_20":76854.25,"sma_60":98015.95,"sma_120":99671.62},{"date":"2026-09-21","open":84000,"high":86220,"low":83645,"close":85150,"volume":70976,"rsi_14":61.43,"sma_20":77150.75,"sma_60":96766.23,"sma_120":99968.32},{"date":"2026-09-22","open":91000,"high":91140,"low":85575,"close":86345,"volume":369898,"rsi_14":73.53,"sma_20":77447.5,"sma_60":95757.42,"sma_120":100297.08},{"date":"2026-09-23","open":90350,"high":90750,"low":88950,"close":90750,"volume":195260,"rsi_14":76.78,"sma_20":77991.75,"sma_60":94853.05,"sma_120":100684.57},{"date":"2026-09-28","open":90695,"high":91495,"low":87460,"close":87680,"volume":168476,"rsi_14":69.4,"sma_20":78228.0,"sma_60":93752.37,"sma_120":101010.45},{"date":"2026-09-29","open":87900,"high":88805,"low":86000,"close":87630,"volume":263899,"rsi_14":66.87,"sma_20":78575.75,"sma_60":92517.7,"sma_120":101339.67},{"date":"2026-09-30","open":89680,"high":90865,"low":88620,"close":88715,"volume":205941,"rsi_14":66.67,"sma_20":79133.5,"sma_60":91640.63,"sma_120":101660.14},{"date":"2026-10-01","open":90500,"high":95405,"low":89630,"close":94350,"volume":204985,"rsi_14":71.35,"sma_20":79971.0,"sma_60":91033.82,"sma_120":102020.18},{"date":"2026-10-02","open":93710,"high":95285,"low":92625,"close":92625,"volume":139890,"rsi_14":68.84,"sma_20":80972.75,"sma_60":90426.77,"sma_120":102365.06},{"date":"2026-10-06","open":95875,"high":96945,"low":95480,"close":96290,"volume":103226,"rsi_14":75.33,"sma_20":82141.75,"sma_60":89990.18,"sma_120":102707.02},{"date":"2026-10-07","open":95095,"high":96400,"low":94840,"close":95580,"volume":111629,"rsi_14":76.43,"sma_20":83221.5,"sma_60":89738.38,"sma_120":103027.18},{"date":"2026-10-08","open":95755,"high":95770,"low":92495,"close":92495,"volume":241479,"rsi_14":78.04,"sma_20":84017.5,"sma_60":89254.85,"sma_120":103295.68},{"date":"2026-10-12","open":87830,"high":87830,"low":85555,"close":85555,"volume":84702,"rsi_14":64.49,"sma_20":84402.5,"sma_60":88620.13,"sma_120":103490.14},{"date":"2026-10-13","open":80000,"high":80720,"low":78300,"close":79300,"volume":159244,"rsi_14":54.22,"sma_20":84459.0,"sma_60":88001.02,"sma_120":103603.27},{"date":"2026-10-14","open":81225,"high":82300,"low":79370,"close":79950,"volume":119411,"rsi_14":49.54,"sma_20":84565.0,"sma_60":87416.52,"sma_120":103716.35},{"date":"2026-10-15","open":71950,"high":73920,"low":71915,"close":72480,"volume":188653,"rsi_14":36.21,"sma_20":84406.75,"sma_60":86592.42,"sma_120":103749.98},{"date":"2026-10-16","open":72135,"high":74040,"low":70900,"close":71675,"volume":131509,"rsi_14":33.9,"sma_20":84273.0,"sma_60":85929.57,"sma_120":103769.68},{"date":"2026-10-19","open":67635,"high":69660,"low":67635,"close":69645,"volume":76051,"rsi_14":25.56,"sma_20":84233.5,"sma_60":85460.52,"sma_120":103755.85},{"date":"2026-10-20","open":68000,"high":68235,"low":65630,"close":66110,"volume":99608,"rsi_14":25.29,"sma_20":83897.25,"sma_60":84837.65,"sma_120":103697.02},{"date":"2026-10-21","open":70050,"high":70925,"low":68155,"close":69015,"volume":231899,"rsi_14":29.98,"sma_20":83584.5,"sma_60":84271.35,"sma_120":103644.89},{"date":"2026-10-22","open":67015,"high":68445,"low":64880,"close":64990,"volume":476065,"rsi_14":26.0,"sma_20":82816.5,"sma_60":83561.2,"sma_120":103529.31},{"date":"2026-10-23","open":58688,"high":62150,"low":57028,"close":62150,"volume":129783}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":62150.0,"price_history":[{"date":"2022-04-19","close":10398.8145},{"date":"2022-04-20","close":10467.9736},{"date":"2022-04-21","close":10739.6777},{"date":"2022-04-22","close":10077.7109},{"date":"2022-04-25","close":9657.8066},{"date":"2022-04-26","close":10136.9912},{"date":"2022-04-27","close":9583.7051},{"date":"2022-04-28","close":9820.8291},{"date":"2022-04-29","close":10285.1934},{"date":"2022-05-02","close":9712.0},{"date":"2022-05-03","close":10216.0312},{"date":"2022-05-04","close":10433.3955},{"date":"2022-05-06","close":10230.8516},{"date":"2022-05-09","close":9865.0},{"date":"2022-05-10","close":9425.623},{"date":"2022-05-11","close":9717.0879},{"date":"2022-05-12","close":9089.6992},{"date":"2022-05-13","close":9440.4443},{"date":"2022-05-16","close":9830.707},{"date":"2022-05-17","close":9771.4277},{"date":"2022-05-18","close":10280.252},{"date":"2022-05-19","close":9499.7246},{"date":"2022-05-20","close":9509.6064},{"date":"2022-05-23","close":9529.3643},{"date":"2022-05-24","close":8926.6777},{"date":"2022-05-25","close":8887.1562},{"date":"2022-05-26","close":9030.4189},{"date":"2022-05-27","close":9613.3457},{"date":"2022-05-30","close":10502.5547},{"date":"2022-05-31","close":10265.4316},{"date":"2022-06-02","close":9969.0293},{"date":"2022-06-03","close":10463.0352},{"date":"2022-06-07","close":10028.3115},{"date":"2022-06-08","close":10171.5713},{"date":"2022-06-09","close":9796.1279},{"date":"2022-06-10","close":9638.0469},{"date":"2022-06-13","close":8600.6338},{"date":"2022-06-14","close":8427.7334},{"date":"2022-06-15","close":8323.9912},{"date":"2022-06-16","close":8284.4707},{"date":"2022-06-17","close":7587.9233},{"date":"2022-06-20","close":7607.6836},{"date":"2022-06-21","close":7765.7651},{"date":"2022-06-22","close":7701.5444},{"date":"2022-06-23","close":7849.7461},{"date":"2022-06-24","close":7874.4468},{"date":"2022-06-27","close":8220.251},{"date":"2022-06-28","close":8294.3516},{"date":"2022-06-29","close":7933.7271},{"date":"2022-06-30","close":7424.9019},{"date":"2022-07-01","close":7276.7002},{"date":"2022-07-04","close":6807.3945},{"date":"2022-07-05","close":7064.2778},{"date":"2022-07-06","close":6940.7764},{"date":"2022-07-07","close":7182.8394},{"date":"2022-07-08","close":7612.6235},{"date":"2022-07-11","close":7528.6426},{"date":"2022-07-12","close":7434.7812},{"date":"2022-07-13","close":7523.7031},{"date":"2022-07-14","close":7637.3247},{"date":"2022-07-15","close":8200.4912},{"date":"2022-07-18","close":8605.5742},{"date":"2022-07-19","close":8284.4707},{"date":"2022-07-20","close":9109.459},{"date":"2022-07-21","close":9450.3242},{"date":"2022-07-22","close":9642.9863},{"date":"2022-07-25","close":9287.3027},{"date":"2022-07-26","close":9099.5801},{"date":"2022-07-27","close":9148.9805},{"date":"2022-07-28","close":9435.5059},{"date":"2022-07-29","close":9726.9688},{"date":"2022-08-01","close":9875.168},{"date":"2022-08-02","close":10003.6094},{"date":"2022-08-03","close":10107.3516},{"date":"2022-08-04","close":10630.9971},{"date":"2022-08-05","close":10734.7383},{"date":"2022-08-08","close":10690.2793},{"date":"2022-08-09","close":10260.4912},{"date":"2022-08-10","close":9351.5215},{"date":"2022-08-11","close":10156.75},{"date":"2022-08-12","close":10053.0107},{"date":"2022-08-16","close":10680.3975},{"date":"2022-08-17","close":10586.5371},{"date":"2022-08-18","close":10196.2715},{"date":"2022-08-19","close":10586.5371},{"date":"2022-08-22","close":10201.2129},{"date":"2022-08-23","close":9598.5244},{"date":"2022-08-24","close":9741.7871},{"date":"2022-08-25","close":9835.6484},{"date":"2022-08-26","close":10181.4521},{"date":"2022-08-29","close":9213.2021},{"date":"2022-08-30","close":9173.6826},{"date":"2022-08-31","close":8862.458},{"date":"2022-09-01","close":8373.3916},{"date":"2022-09-02","close":8393.1523},{"date":"2022-09-05","close":8388.2119},{"date":"2022-09-06","close":8501.835},{"date":"2022-09-07","close":8254.832},{"date":"2022-09-08","close":8625.335},{"date":"2022-09-13","close":9267.543},{"date":"2022-09-14","close":8358.5723},{"date":"2022-09-15","close":8496.8936},{"date":"2022-09-16","close":8052.2876},{"date":"2022-09-19","close":8111.5693},{"date":"2022-09-20","close":8398.0928},{"date":"2022-09-21","close":8180.731},{"date":"2022-09-22","close":8126.3896},{"date":"2022-09-23","close":7711.4248},{"date":"2022-09-26","close":7508.8823},{"date":"2022-09-27","close":7642.2642},{"date":"2022-09-28","close":7612.6235},{"date":"2022-09-29","close":7721.3047},{"date":"2022-09-30","close":7350.8013},{"date":"2022-10-04","close":7770.7056},{"date":"2022-10-05","close":7909.0273},{"date":"2022-10-06","close":8160.9688},{"date":"2022-10-07","close":7815.1665},{"date":"2022-10-11","close":6792.5752},{"date":"2022-10-12","close":6550.5122},{"date":"2022-10-13","close":6283.7485},{"date":"2022-10-14","close":6743.1748},{"date":"2022-10-17","close":6303.5088},{"date":"2022-10-18","close":6570.2725},{"date":"2022-10-19","close":6377.6099},{"date":"2022-10-20","close":6441.8311},{"date":"2022-10-21","close":6585.0928},{"date":"2022-10-24","close":7202.5986},{"date":"2022-10-25","close":7266.8193},{"date":"2022-10-26","close":7197.6587},{"date":"2022-10-27","close":7335.981},{"date":"2022-10-28","close":6916.0767},{"date":"2022-10-31","close":7508.8823},{"date":"2022-11-01","close":7350.8013},{"date":"2022-11-02","close":7444.6616},{"date":"2022-11-03","close":6935.8364},{"date":"2022-11-04","close":6792.5752},{"date":"2022-11-07","close":7103.7983},{"date":"2022-11-08","close":7227.2998},{"date":"2022-11-09","close":7365.6211},{"date":"2022-11-10","close":7093.9175},{"date":"2022-11-11","close":7918.9072},{"date":"2022-11-14","close":8220.251},{"date":"2022-11-15","close":8333.8711},{"date":"2022-11-16","close":8704.375},{"date":"2022-11-17","close":8323.9912},{"date":"2022-11-18","close":8254.832},{"date":"2022-11-21","close":8417.8525},{"date":"2022-11-22","close":8225.1914},{"date":"2022-11-23","close":8645.0957},{"date":"2022-11-24","close":8600.6338},{"date":"2022-11-25","close":8585.8125},{"date":"2022-11-28","close":8343.752},{"date":"2022-11-29","close":8032.5283},{"date":"2022-11-30","close":7750.9448},{"date":"2022-12-01","close":8403.0312},{"date":"2022-12-02","close":8190.6099},{"date":"2022-12-05","close":7958.4277},{"date":"2022-12-06","close":8047.3481},{"date":"2022-12-07","close":7741.0649},{"date":"2022-12-08","close":7681.7842},{"date":"2022-12-09","close":8007.8271},{"date":"2022-12-12","close":7790.4653},{"date":"2022-12-13","close":8091.8091},{"date":"2022-12-14","close":8353.6318},{"date":"2022-12-15","close":8096.7485},{"date":"2022-12-16","close":7523.7031},{"date":"2022-12-19","close":7306.3398},{"date":"2022-12-20","close":6797.5146},{"date":"2022-12-21","close":6851.855},{"date":"2022-12-22","close":6965.4771},{"date":"2022-12-23","close":6496.1714},{"date":"2022-12-26","close":6515.9312},{"date":"2022-12-27","close":6481.3511},{"date":"2022-12-28","close":6145.4282},{"date":"2022-12-29","close":5987.3462},{"date":"2023-01-02","close":6180.0083},{"date":"2023-01-03","close":6367.7295},{"date":"2023-01-04","close":6259.0488},{"date":"2023-01-05","close":6466.5317},{"date":"2023-01-06","close":6283.7485},{"date":"2023-01-09","close":6575.2124},{"date":"2023-01-10","close":6748.1143},{"date":"2023-01-11","close":6985.2363},{"date":"2023-01-12","close":7177.8989},{"date":"2023-01-13","close":7242.1196},{"date":"2023-01-16","close":7227.2998},{"date":"2023-01-17","close":7197.6587},{"date":"2023-01-18","close":7340.9204},{"date":"2023-01-19","close":7172.9595},{"date":"2023-01-20","close":6911.1362},{"date":"2023-01-25","close":7657.0845},{"date":"2023-01-26","close":7864.5659},{"date":"2023-01-27","close":7770.7056},{"date":"2023-01-30","close":7785.5259},{"date":"2023-01-31","close":7449.6016},{"date":"2023-02-01","close":7736.1245},{"date":"2023-02-02","close":8378.332},{"date":"2023-02-03","close":8684.6143},{"date":"2023-02-06","close":8813.0566},{"date":"2023-02-07","close":8758.7158},{"date":"2023-02-08","close":9331.7617},{"date":"2023-02-09","close":9045.2393},{"date":"2023-02-10","close":8971.1387},{"date":"2023-02-13","close":8872.3359},{"date":"2023-02-14","close":9000.7793},{"date":"2023-02-15","close":9400.9238},{"date":"2023-02-16","close":9633.1055},{"date":"2023-02-17","close":9326.8223},{"date":"2023-02-20","close":9109.459},{"date":"2023-02-21","close":9040.2979},{"date":"2023-02-22","close":8645.0957},{"date":"2023-02-23","close":8822.9375},{"date":"2023-02-24","close":9025.4785},{"date":"2023-02-27","close":9045.2393},{"date":"2023-02-28","close":9144.041},{"date":"2023-03-02","close":8911.8574},{"date":"2023-03-03","close":8906.917},{"date":"2023-03-06","close":9237.9033},{"date":"2023-03-07","close":9148.9805},{"date":"2023-03-08","close":9089.6992},{"date":"2023-03-09","close":9544.1836},{"date":"2023-03-10","close":9158.8604},{"date":"2023-03-13","close":9040.2979},{"date":"2023-03-14","close":8773.5361},{"date":"2023-03-15","close":9173.6826},{"date":"2023-03-16","close":9139.0996},{"date":"2023-03-17","close":9707.207},{"date":"2023-03-20","close":9642.9863},{"date":"2023-03-21","close":9885.0479},{"date":"2023-03-22","close":9880.1104},{"date":"2023-03-23","close":9509.6064},{"date":"2023-03-24","close":9919.6279},{"date":"2023-03-27","close":9899.8691},{"date":"2023-03-28","close":9554.0645},{"date":"2023-03-29","close":9504.6641},{"date":"2023-03-30","close":9904.8086},{"date":"2023-03-31","close":10260.4912},{"date":"2023-04-03","close":10423.5156},{"date":"2023-04-04","close":10487.7354},{"date":"2023-04-05","close":10092.5303},{"date":"2023-04-06","close":9746.7266},{"date":"2023-04-07","close":9766.4863},{"date":"2023-04-10","close":9667.6875},{"date":"2023-04-11","close":10077.7109},{"date":"2023-04-12","close":9969.0293},{"date":"2023-04-13","close":9524.4258},{"date":"2023-04-14","close":9420.6846},{"date":"2023-04-17","close":9544.1836},{"date":"2023-04-18","close":9603.4648},{"date":"2023-04-19","close":9628.165},{"date":"2023-04-20","close":9465.1455},{"date":"2023-04-21","close":9578.7656},{"date":"2023-04-24","close":9405.8652},{"date":"2023-04-25","close":9361.4023},{"date":"2023-04-26","close":9055.1182},{"date":"2023-04-27","close":9099.5801},{"date":"2023-04-28","close":9129.2197},{"date":"2023-05-02","close":9524.4258},{"date":"2023-05-03","close":9415.7451},{"date":"2023-05-04","close":9025.4785},{"date":"2023-05-08","close":9188.5029},{"date":"2023-05-09","close":9242.8418},{"date":"2023-05-10","close":9040.2979},{"date":"2023-05-11","close":9198.3818},{"date":"2023-05-12","close":9247.7822},{"date":"2023-05-15","close":9242.8418},{"date":"2023-05-16","close":9642.9863},{"date":"2023-05-17","close":9722.0264},{"date":"2023-05-18","close":10052.0},{"date":"2023-05-19","close":10670.5195},{"date":"2023-05-22","close":10383.9941},{"date":"2023-05-23","close":10398.8145},{"date":"2023-05-24","close":10160.0},{"date":"2023-05-25","close":10690.2793},{"date":"2023-05-26","close":11381.8848},{"date":"2023-05-30","close":12839.1992},{"date":"2023-05-31","close":12597.1396},{"date":"2023-06-01","close":12058.6729},{"date":"2023-06-02","close":12172.293},{"date":"2023-06-05","close":11999.3926},{"date":"2023-06-07","close":11920.3506},{"date":"2023-06-08","close":11707.9287},{"date":"2023-06-09","close":11895.6514},{"date":"2023-06-12","close":11999.3926},{"date":"2023-06-13","close":12523.0391},{"date":"2023-06-14","close":12666.2979},{"date":"2023-06-15","close":13101.0244},{"date":"2023-06-16","close":12829.3223},{"date":"2023-06-19","close":12750.2783},{"date":"2023-06-20","close":12651.4795},{"date":"2023-06-21","close":12671.2393},{"date":"2023-06-22","close":12038.9141},{"date":"2023-06-23","close":12256.2744},{"date":"2023-06-26","close":12073.4922},{"date":"2023-06-27","close":12103.1338},{"date":"2023-06-28","close":12779.9199},{"date":"2023-06-29","close":12997.2842},{"date":"2023-06-30","close":13056.5625},{"date":"2023-07-03","close":13231.0},{"date":"2023-07-04","close":13201.0},{"date":"2023-07-05","close":13146.0},{"date":"2023-07-06","close":12618.0},{"date":"2023-07-07","close":12493.3975},{"date":"2023-07-10","close":12290.8564},{"date":"2023-07-11","close":12859.0},{"date":"2023-07-12","close":12760.0},{"date":"2023-07-13","close":13028.0},{"date":"2023-07-14","close":13150.4248},{"date":"2023-07-17","close":12863.9014},{"date":"2023-07-18","close":13314.0},{"date":"2023-07-19","close":13511.0488},{"date":"2023-07-20","close":13165.2451},{"date":"2023-07-21","close":12705.8193},{"date":"2023-07-24","close":12745.3398},{"date":"2023-07-25","close":12672.0},{"date":"2023-07-26","close":12923.1816},{"date":"2023-07-27","close":12909.0},{"date":"2023-07-28","close":13377.666},{"date":"2023-07-31","close":13675.0},{"date":"2023-08-01","close":13882.0},{"date":"2023-08-02","close":13887.0},{"date":"2023-08-03","close":13150.4248},{"date":"2023-08-04","close":13491.291},{"date":"2023-08-07","close":13397.4268},{"date":"2023-08-08","close":13520.9297},{"date":"2023-08-09","close":13323.3271},{"date":"2023-08-10","close":12898.4814},{"date":"2023-08-11","close":12878.7217},{"date":"2023-08-14","close":12315.5547},{"date":"2023-08-16","close":12735.459},{"date":"2023-08-17","close":12295.7939},{"date":"2023-08-18","close":11984.5713},{"date":"2023-08-21","close":12063.6133},{"date":"2023-08-22","close":12765.1006},{"date":"2023-08-23","close":12730.5195},{"date":"2023-08-24","close":13348.0264},{"date":"2023-08-25","close":11979.6328},{"date":"2023-08-28","close":12073.4922},{"date":"2023-08-29","close":12360.0166},{"date":"2023-08-30","close":12878.7217},{"date":"2023-08-31","close":12982.4619},{"date":"2023-09-01","close":13002.2227},{"date":"2023-09-04","close":13209.7041},{"date":"2023-09-05","close":13288.7461},{"date":"2023-09-06","close":13362.8457},{"date":"2023-09-07","close":13194.8848},{"date":"2023-09-08","close":12898.4814},{"date":"2023-09-11","close":12760.1592},{"date":"2023-09-12","close":12587.2588},{"date":"2023-09-13","close":12369.8955},{"date":"2023-09-14","close":12592.1992},{"date":"2023-09-15","close":12651.4795},{"date":"2023-09-18","close":11900.5908},{"date":"2023-09-19","close":11940.1104},{"date":"2023-09-20","close":11826.4893},{"date":"2023-09-21","close":11460.9258},{"date":"2023-09-22","close":11159.583},{"date":"2023-09-25","close":11273.2051},{"date":"2023-09-26","close":11381.8848},{"date":"2023-09-27","close":11322.6045},{"date":"2023-10-04","close":11470.8047},{"date":"2023-10-05","close":11811.6689},{"date":"2023-10-06","close":11707.9287},{"date":"2023-10-10","close":12103.1338},{"date":"2023-10-11","close":12295.7939},{"date":"2023-10-12","close":12532.9189},{"date":"2023-10-13","close":12676.1797},{"date":"2023-10-16","close":12182.1748},{"date":"2023-10-17","close":12369.8955},{"date":"2023-10-18","close":12058.6729},{"date":"2023-10-19","close":11801.7891},{"date":"2023-10-20","close":11327.5449},{"date":"2023-10-23","close":11159.583},{"date":"2023-10-24","close":10937.2803},{"date":"2023-10-25","close":10991.6221},{"date":"2023-10-26","close":10211.0928},{"date":"2023-10-27","close":10398.8145},{"date":"2023-10-30","close":10551.9561},{"date":"2023-10-31","close":9983.8486},{"date":"2023-11-01","close":10383.9941},{"date":"2023-11-02","close":10789.0781},{"date":"2023-11-03","close":10853.2988},{"date":"2023-11-06","close":11041.0225},{"date":"2023-11-07","close":11070.6621},{"date":"2023-11-08","close":11248.5029},{"date":"2023-11-09","close":11297.9033},{"date":"2023-11-10","close":11258.3828},{"date":"2023-11-13","close":12152.5332},{"date":"2023-11-14","close":12280.9746},{"date":"2023-11-15","close":12641.5996},{"date":"2023-11-16","close":12636.6582},{"date":"2023-11-17","close":12602.0781},{"date":"2023-11-20","close":12690.998},{"date":"2023-11-21","close":13185.0039},{"date":"2023-11-22","close":12824.3809},{"date":"2023-11-23","close":12938.002},{"date":"2023-11-24","close":13066.4443},{"date":"2023-11-27","close":12928.1211},{"date":"2023-11-28","close":12829.3223},{"date":"2023-11-29","close":12592.1992},{"date":"2023-11-30","close":12898.4814},{"date":"2023-12-01","close":12863.9014},{"date":"2023-12-04","close":12858.9619},{"date":"2023-12-05","close":12695.9395},{"date":"2023-12-06","close":12814.502},{"date":"2023-12-07","close":12750.2783},{"date":"2023-12-08","close":12992.3428},{"date":"2023-12-11","close":13387.5488},{"date":"2023-12-12","close":14306.3975},{"date":"2023-12-13","close":14691.7207},{"date":"2023-12-14","close":14864.624},{"date":"2023-12-15","close":15412.9697},{"date":"2023-12-18","close":15610.5703},{"date":"2023-12-19","close":15679.7324},{"date":"2023-12-20","close":15758.7725},{"date":"2023-12-21","close":15245.0088},{"date":"2023-12-22","close":15556.2314},{"date":"2023-12-26","close":15734.0732},{"date":"2023-12-27","close":16223.1387},{"date":"2023-12-28","close":16237.96},{"date":"2024-01-02","close":16109.5166},{"date":"2024-01-03","close":15047.4062},{"date":"2024-01-04","close":14573.1582},{"date":"2024-01-05","close":14390.3789},{"date":"2024-01-08","close":14548.459},{"date":"2024-01-09","close":15408.0293},{"date":"2024-01-10","close":15640.2109},{"date":"2024-01-11","close":15516.7109},{"date":"2024-01-12","close":15457.4287},{"date":"2024-01-15","close":15605.6309},{"date":"2024-01-16","close":15511.7705},{"date":"2024-01-17","close":16257.7188},{"date":"2024-01-18","close":16201.0},{"date":"2024-01-19","close":17398.8711},{"date":"2024-01-22","close":18930.291},{"date":"2024-01-23","close":18678.3457},{"date":"2024-01-24","close":19122.9492},{"date":"2024-01-25","close":19720.6973},{"date":"2024-01-26","close":18604.2441},{"date":"2024-01-29","close":18377.0059},{"date":"2024-01-30","close":18535.0859},{"date":"2024-01-31","close":17779.2539},{"date":"2024-02-01","close":17586.5938},{"date":"2024-02-02","close":17660.6953},{"date":"2024-02-05","close":17957.0957},{"date":"2024-02-06","close":18465.9258},{"date":"2024-02-07","close":17932.4004},{"date":"2024-02-08","close":18678.3457},{"date":"2024-02-13","close":19740.457},{"date":"2024-02-14","close":19374.8926},{"date":"2024-02-15","close":20150.4805},{"date":"2024-02-16","close":20313.5},{"date":"2024-02-19","close":19883.7168},{"date":"2024-02-20","close":19765.1543},{"date":"2024-02-21","close":19098.252},{"date":"2024-02-22","close":20012.1602},{"date":"2024-02-23","close":20832.209},{"date":"2024-02-26","close":20303.623},{"date":"2024-02-27","close":20614.8438},{"date":"2024-02-28","close":20723.5273},{"date":"2024-02-29","close":20308.5625},{"date":"2024-03-04","close":23074.9902},{"date":"2024-03-05","close":23405.9746},{"date":"2024-03-06","close":22986.0742},{"date":"2024-03-07","close":23736.9629},{"date":"2024-03-08","close":24971.9766},{"date":"2024-03-11","close":22615.5684},{"date":"2024-03-12","close":22620.5098},{"date":"2024-03-13","close":23163.9141},{"date":"2024-03-14","close":22319.166},{"date":"2024-03-15","close":21479.3555},{"date":"2024-03-18","close":21973.3613},{"date":"2024-03-19","close":21415.1387},{"date":"2024-03-20","close":21266.9355},{"date":"2024-03-21","close":22343.8652},{"date":"2024-03-22","close":22991.0137},{"date":"2024-03-25","close":22936.6699},{"date":"2024-03-26","close":23000.8906},{"date":"2024-03-27","close":23070.0547},{"date":"2024-03-28","close":23149.0957},{"date":"2024-03-29","close":23178.7344},{"date":"2024-04-01","close":23727.0762},{"date":"2024-04-02","close":23850.5801},{"date":"2024-04-03","close":22857.6309},{"date":"2024-04-04","close":23455.377},{"date":"2024-04-05","close":22156.1465},{"date":"2024-04-08","close":22516.7656},{"date":"2024-04-09","close":22921.8516},{"date":"2024-04-11","close":22788.4688},{"date":"2024-04-12","close":24102.5273},{"date":"2024-04-15","close":23267.6582},{"date":"2024-04-16","close":22511.8281},{"date":"2024-04-17","close":22403.1465},{"date":"2024-04-18","close":21548.5176},{"date":"2024-04-19","close":19824.4375},{"date":"2024-04-22","close":18999.4492},{"date":"2024-04-23","close":19127.8906},{"date":"2024-04-24","close":20520.9824},{"date":"2024-04-25","close":20214.7031},{"date":"2024-04-26","close":21291.6367},{"date":"2024-04-29","close":22561.2305},{"date":"2024-04-30","close":22719.3086},{"date":"2024-05-02","close":20600.0254},{"date":"2024-05-03","close":20718.5859},{"date":"2024-05-07","close":22225.3066},{"date":"2024-05-08","close":22284.5859},{"date":"2024-05-09","close":22245.0645},{"date":"2024-05-10","close":22245.0645},{"date":"2024-05-13","close":22605.6895},{"date":"2024-05-14","close":22640.2676},{"date":"2024-05-16","close":23870.3418},{"date":"2024-05-17","close":23988.9023},{"date":"2024-05-20","close":23944.4453},{"date":"2024-05-21","close":24937.3945},{"date":"2024-05-22","close":25006.5566},{"date":"2024-05-23","close":26295.9062},{"date":"2024-05-24","close":25589.4844},{"date":"2024-05-27","close":26271.2109},{"date":"2024-05-28","close":26449.0488},{"date":"2024-05-29","close":26799.7969},{"date":"2024-05-30","close":26330.4902},{"date":"2024-05-31","close":26493.5117},{"date":"2024-06-03","close":26261.3281},{"date":"2024-06-04","close":26034.0859},{"date":"2024-06-05","close":25900.7051},{"date":"2024-06-07","close":27229.5781},{"date":"2024-06-10","close":27313.5586},{"date":"2024-06-11","close":28271.9277},{"date":"2024-06-12","close":28464.5918},{"date":"2024-06-13","close":30559.1777},{"date":"2024-06-14","close":31058.1211},{"date":"2024-06-17","close":31038.3594},{"date":"2024-06-18","close":32238.791},{"date":"2024-06-19","close":33429.3516},{"date":"2024-06-20","close":33903.5938},{"date":"2024-06-21","close":31754.668},{"date":"2024-06-24","close":30791.3613},{"date":"2024-06-25","close":28998.1172},{"date":"2024-06-26","close":30336.873},{"date":"2024-06-27","close":29240.1816},{"date":"2024-06-28","close":29077.1602},{"date":"2024-07-01","close":29704.5469},{"date":"2024-07-02","close":29571.1621},{"date":"2024-07-03","close":30554.2363},{"date":"2024-07-04","close":31364.4062},{"date":"2024-07-05","close":31468.1465},{"date":"2024-07-08","close":31379.2246},{"date":"2024-07-09","close":32920.5234},{"date":"2024-07-10","close":32881.0039},{"date":"2024-07-11","close":33869.0078},{"date":"2024-07-12","close":31641.0469},{"date":"2024-07-15","close":33093.418},{"date":"2024-07-16","close":33044.0234},{"date":"2024-07-17","close":32115.293},{"date":"2024-07-18","close":29729.248},{"date":"2024-07-19","close":29279.7051},{"date":"2024-07-22","close":27550.6855},{"date":"2024-07-23","close":28726.416},{"date":"2024-07-24","close":27664.3066},{"date":"2024-07-25","close":25421.5176},{"date":"2024-07-26","close":25194.2793},{"date":"2024-07-29","close":25940.2227},{"date":"2024-07-30","close":24931.1074},{"date":"2024-07-31","close":24842.0684},{"date":"2024-08-01","close":26143.0352},{"date":"2024-08-02","close":21196.3887},{"date":"2024-08-05","close":16274.4736},{"date":"2024-08-06","close":20093.2891},{"date":"2024-08-07","close":20162.5391},{"date":"2024-08-08","close":18604.3438},{"date":"2024-08-09","close":20830.3379},{"date":"2024-08-12","close":20800.6582},{"date":"2024-08-13","close":21072.7227},{"date":"2024-08-14","close":22571.5586},{"date":"2024-08-16","close":24723.3477},{"date":"2024-08-19","close":23269.0371},{"date":"2024-08-20","close":24283.0957},{"date":"2024-08-21","close":23793.3789},{"date":"2024-08-22","close":24292.9902},{"date":"2024-08-23","close":23471.8457},{"date":"2024-08-26","close":23560.8867},{"date":"2024-08-27","close":22592.0},{"date":"2024-08-28","close":23278.9297},{"date":"2024-08-29","close":21508.0273},{"date":"2024-08-30","close":22502.3047},{"date":"2024-09-02","close":23011.8086},{"date":"2024-09-03","close":22952.4512},{"date":"2024-09-04","close":19489.7949},{"date":"2024-09-05","close":19554.0996},{"date":"2024-09-06","close":18787.3711},{"date":"2024-09-09","close":18213.5625},{"date":"2024-09-10","close":18258.0801},{"date":"2024-09-11","close":18638.9727},{"date":"2024-09-12","close":20939.1641},{"date":"2024-09-13","close":20573.1113},{"date":"2024-09-19","close":21072.7227},{"date":"2024-09-20","close":21636.6406},{"date":"2024-09-23","close":21651.4805},{"date":"2024-09-24","close":21636.6406},{"date":"2024-09-25","close":21691.0547},{"date":"2024-09-26","close":23620.2461},{"date":"2024-09-27","close":23199.7812},{"date":"2024-09-30","close":21982.9062},{"date":"2024-10-02","close":21260.6953},{"date":"2024-10-04","close":22185.7188},{"date":"2024-10-07","close":23318.502},{"date":"2024-10-08","close":23367.9648},{"date":"2024-10-10","close":24436.4453},{"date":"2024-10-11","close":24307.8301},{"date":"2024-10-14","close":24817.3359},{"date":"2024-10-15","close":25955.0645},{"date":"2024-10-16","close":23714.2305},{"date":"2024-10-17","close":24688.7188},{"date":"2024-10-18","close":24199.0039},{"date":"2024-10-21","close":24169.3242},{"date":"2024-10-22","close":24199.0039},{"date":"2024-10-23","close":24322.6699},{"date":"2024-10-24","close":24194.0566},{"date":"2024-10-25","close":24396.8691},{"date":"2024-10-28","close":25034.9883},{"date":"2024-10-29","close":24817.3359},{"date":"2024-10-30","close":25161.0},{"date":"2024-10-31","close":23552.4824},{"date":"2024-11-01","close":22437.3047},{"date":"2024-11-04","close":22541.3867},{"date":"2024-11-05","close":22186.0},{"date":"2024-11-06","close":23948.9883},{"date":"2024-11-07","close":25093.8965},{"date":"2024-11-08","close":25872.043},{"date":"2024-11-11","close":25688.6582},{"date":"2024-11-12","close":24553.6602},{"date":"2024-11-13","close":24072.8965},{"date":"2024-11-14","close":23096.498},{"date":"2024-11-15","close":22546.3457},{"date":"2024-11-18","close":21847.502},{"date":"2024-11-19","close":21847.502},{"date":"2024-11-20","close":21936.7148},{"date":"2024-11-21","close":21594.7305},{"date":"2024-11-22","close":22556.2578},{"date":"2024-11-25","close":22903.2031},{"date":"2024-11-26","close":22823.8984},{"date":"2024-11-27","close":22130.0117},{"date":"2024-11-28","close":21545.166},{"date":"2024-11-29","close":21792.9824},{"date":"2024-12-02","close":22110.1875},{"date":"2024-12-03","close":23488.0488},{"date":"2024-12-04","close":23998.5488},{"date":"2024-12-05","close":24454.5312},{"date":"2024-12-06","close":23834.9922},{"date":"2024-12-09","close":24543.7461},{"date":"2024-12-10","close":23859.7734},{"date":"2024-12-11","close":22987.459},{"date":"2024-12-12","close":24018.375},{"date":"2024-12-13","close":24563.5723},{"date":"2024-12-16","close":25401.1914},{"date":"2024-12-17","close":26506.4512},{"date":"2024-12-18","close":25777.873},{"date":"2024-12-19","close":23869.6855},{"date":"2024-12-20","close":23195.6211},{"date":"2024-12-23","close":24662.6992},{"date":"2024-12-24","close":25688.6582},{"date":"2024-12-26","close":26605.5781},{"date":"2024-12-27","close":26516.3652},{"date":"2024-12-30","close":26318.1133},{"date":"2025-01-02","close":25302.0625},{"date":"2025-01-03","close":25381.3652},{"date":"2025-01-06","close":26798.877},{"date":"2025-01-07","close":27408.5039},{"date":"2025-01-08","close":26843.4863},{"date":"2025-01-09","close":26169.4219},{"date":"2025-01-10","close":26362.7188},{"date":"2025-01-13","close":24969.9922},{"date":"2025-01-14","close":25411.1016},{"date":"2025-01-15","close":25242.5879},{"date":"2025-01-16","close":26169.4219},{"date":"2025-01-17","close":26258.6367},{"date":"2025-01-20","close":27076.4316},{"date":"2025-01-21","close":27140.8633},{"date":"2025-01-22","close":27864.4824},{"date":"2025-01-23","close":28161.8652},{"date":"2025-01-24","close":27942.4199},{"date":"2025-01-31","close":24943.6211},{"date":"2025-02-03","close":23116.541},{"date":"2025-02-04","close":23682.5371},{"date":"2025-02-05","close":23617.9922},{"date":"2025-02-06","close":24620.9062},{"date":"2025-02-07","close":24779.7812},{"date":"2025-02-10","close":24516.6426},{"date":"2025-02-11","close":24645.7285},{"date":"2025-02-12","close":24864.1836},{"date":"2025-02-13","close":24958.5176},{"date":"2025-02-14","close":25186.9023},{"date":"2025-02-17","close":25385.4961},{"date":"2025-02-18","close":25509.6191},{"date":"2025-02-19","close":26080.582},{"date":"2025-02-20","close":26179.8809},{"date":"2025-02-21","close":26348.6895},{"date":"2025-02-24","close":24953.5547},{"date":"2025-02-25","close":23553.4531},{"date":"2025-02-26","close":22684.5957},{"date":"2025-02-27","close":23568.3457},{"date":"2025-02-28","close":21408.6191},{"date":"2025-03-04","close":20534.7988},{"date":"2025-03-05","close":20802.9023},{"date":"2025-03-06","close":20311.3789},{"date":"2025-03-07","close":19512.0273},{"date":"2025-03-10","close":19849.6426},{"date":"2025-03-11","close":18439.6133},{"date":"2025-03-12","close":18201.2988},{"date":"2025-03-13","close":18340.3145},{"date":"2025-03-14","close":18886.4551},{"date":"2025-03-17","close":19382.9395},{"date":"2025-03-18","close":20038.3086},{"date":"2025-03-19","close":19929.0801},{"date":"2025-03-20","close":20599.3398},{"date":"2025-03-21","close":20182.291},{"date":"2025-03-24","close":20281.5898},{"date":"2025-03-25","close":20961.7793},{"date":"2025-03-26","close":20673.8145},{"date":"2025-03-27","close":19363.084},{"date":"2025-03-28","close":18524.0156},{"date":"2025-03-31","close":16925.3203},{"date":"2025-04-01","close":17238.1074},{"date":"2025-04-02","close":17238.1074},{"date":"2025-04-03","close":16379.1807},{"date":"2025-04-04","close":13703.1055},{"date":"2025-04-07","close":10187.9609},{"date":"2025-04-08","close":12898.793},{"date":"2025-04-09","close":11801.5508},{"date":"2025-04-10","close":15411.0273},{"date":"2025-04-11","close":13981.1387},{"date":"2025-04-14","close":14030.7881},{"date":"2025-04-15","close":13474.7188},{"date":"2025-04-16","close":12536.3555},{"date":"2025-04-17","close":12908.7207},{"date":"2025-04-18","close":12526.4258},{"date":"2025-04-21","close":12005.1113},{"date":"2025-04-22","close":11930.6377},{"date":"2025-04-23","close":12888.8623},{"date":"2025-04-24","close":13435.0},{"date":"2025-04-25","close":15113.1338},{"date":"2025-04-28","close":15123.0654},{"date":"2025-04-29","close":15187.6924},{"date":"2025-04-30","close":14506.6074},{"date":"2025-05-02","close":14720.3809},{"date":"2025-05-07","close":15028.6084},{"date":"2025-05-08","close":15620.2051},{"date":"2025-05-09","close":15948.3203},{"date":"2025-05-12","close":16942.6035},{"date":"2025-05-13","close":18384.3164},{"date":"2025-05-14","close":20109.4004},{"date":"2025-05-15","close":19254.3125},{"date":"2025-05-16","close":18965.9746},{"date":"2025-05-19","close":18483.7441},{"date":"2025-05-20","close":18613.002},{"date":"2025-05-21","close":18453.918},{"date":"2025-05-22","close":17877.2324},{"date":"2025-05-23","close":17360.2031},{"date":"2025-05-26","close":17151.4062},{"date":"2025-05-27","close":17330.375},{"date":"2025-05-28","close":18095.9746},{"date":"2025-05-29","close":18906.3184},{"date":"2025-05-30","close":18105.916},{"date":"2025-06-02","close":16947.5781},{"date":"2025-06-04","close":18593.1172},{"date":"2025-06-05","close":18717.4023},{"date":"2025-06-09","close":18672.6602},{"date":"2025-06-10","close":19766.3711},{"date":"2025-06-11","close":20686.084},{"date":"2025-06-12","close":20124.3145},{"date":"2025-06-13","close":19786.2578},{"date":"2025-06-16","close":19666.9434},{"date":"2025-06-17","close":20467.3438},{"date":"2025-06-18","close":20611.5117},{"date":"2025-06-19","close":20641.3418},{"date":"2025-06-20","close":20591.627},{"date":"2025-06-23","close":20591.627},{"date":"2025-06-24","close":21039.0566},{"date":"2025-06-25","close":21914.0273},{"date":"2025-06-26","close":22356.4844},{"date":"2025-06-27","close":22614.9941},{"date":"2025-06-30","close":22714.4258},{"date":"2025-07-01","close":22455.9102},{"date":"2025-07-02","close":22510.5977},{"date":"2025-07-03","close":23226.4824},{"date":"2025-07-04","close":23211.5684},{"date":"2025-07-07","close":23320.9355},{"date":"2025-07-08","close":23127.0547},{"date":"2025-07-09","close":23832.9961},{"date":"2025-07-10","close":23927.4512},{"date":"2025-07-11","close":24359.9648},{"date":"2025-07-14","close":24369.9082},{"date":"2025-07-15","close":24767.6211},{"date":"2025-07-16","close":24857.1074},{"date":"2025-07-17","close":25468.5918},{"date":"2025-07-18","close":25582.9355},{"date":"2025-07-21","close":25458.6484},{"date":"2025-07-22","close":24961.5098},{"date":"2025-07-23","close":23828.0254},{"date":"2025-07-24","close":23957.2812},{"date":"2025-07-25","close":24061.6816},{"date":"2025-07-28","close":24568.7676},{"date":"2025-07-29","close":25369.1621},{"date":"2025-07-30","close":25214.9863},{"date":"2025-07-31","close":25543.2324},{"date":"2025-08-01","close":24145.7148},{"date":"2025-08-04","close":23489.2285},{"date":"2025-08-05","close":24334.7012},{"date":"2025-08-06","close":23628.4863},{"date":"2025-08-07","close":23673.2441},{"date":"2025-08-08","close":24150.6855},{"date":"2025-08-11","close":24563.4785},{"date":"2025-08-12","close":24538.6113},{"date":"2025-08-13","close":25717.2988},{"date":"2025-08-14","close":26015.7012},{"date":"2025-08-18","close":25180.1758},{"date":"2025-08-19","close":25314.457},{"date":"2025-08-20","close":24434.1699},{"date":"2025-08-21","close":24578.3965},{"date":"2025-08-22","close":23906.9902},{"date":"2025-08-25","close":25160.2812},{"date":"2025-08-26","close":25309.4844},{"date":"2025-08-27","close":26005.7559},{"date":"2025-08-28","close":25463.6562},{"date":"2025-08-29","close":25707.3516},{"date":"2025-09-01","close":24424.2227},{"date":"2025-09-02","close":24364.541},{"date":"2025-09-03","close":23897.0469},{"date":"2025-09-04","close":23887.0996},{"date":"2025-09-05","close":24802.1992},{"date":"2025-09-08","close":25264.7227},{"date":"2025-09-09","close":25632.752},{"date":"2025-09-10","close":26005.7559},{"date":"2025-09-11","close":26895.9883},{"date":"2025-09-12","close":27224.2305},{"date":"2025-09-15","close":27219.2578},{"date":"2025-09-16","close":27607.1797},{"date":"2025-09-17","close":27641.9941},{"date":"2025-09-18","close":28194.0371},{"date":"2025-09-19","close":29914.8242},{"date":"2025-09-22","close":29621.3965},{"date":"2025-09-23","close":30496.707},{"date":"2025-09-24","close":30635.9648},{"date":"2025-09-25","close":30511.6289},{"date":"2025-09-26","close":31043.7793},{"date":"2025-09-29","close":30929.3926},{"date":"2025-09-30","close":30889.6055},{"date":"2025-10-01","close":30824.9492},{"date":"2025-10-02","close":32684.9902},{"date":"2025-10-10","close":36967.0586},{"date":"2025-10-13","close":35062.2656},{"date":"2025-10-14","close":35286.0664},{"date":"2025-10-15","close":35310.9336},{"date":"2025-10-16","close":36260.8438},{"date":"2025-10-17","close":35211.4648},{"date":"2025-10-20","close":36574.1641},{"date":"2025-10-21","close":37170.9727},{"date":"2025-10-22","close":36847.6992},{"date":"2025-10-23","close":36056.9375},{"date":"2025-10-24","close":38309.875},{"date":"2025-10-27","close":40214.6758},{"date":"2025-10-28","close":40995.4922},{"date":"2025-10-29","close":42233.8633},{"date":"2025-10-30","close":42503.6523},{"date":"2025-10-31","close":41766.9688},{"date":"2025-11-03","close":41752.0312},{"date":"2025-11-04","close":40711.7148},{"date":"2025-11-05","close":39153.7305},{"date":"2025-11-06","close":41946.1602},{"date":"2025-11-07","close":40811.2695},{"date":"2025-11-10","close":41259.25},{"date":"2025-11-11","close":41981.0},{"date":"2025-11-12","close":41523.0625},{"date":"2025-11-13","close":41956.1172},{"date":"2025-11-14","close":37660.4531},{"date":"2025-11-17","close":38417.0469},{"date":"2025-11-18","close":36112.4219},{"date":"2025-11-19","close":35077.0859},{"date":"2025-11-20","close":39094.0039},{"date":"2025-11-21","close":33663.4492},{"date":"2025-11-24","close":34688.832},{"date":"2025-11-25","close":36684.8438},{"date":"2025-11-26","close":37411.5742},{"date":"2025-11-27","close":38914.8086},{"date":"2025-11-28","close":39765.9727},{"date":"2025-12-01","close":39412.5664},{"date":"2025-12-02","close":40716.6914},{"date":"2025-12-03","close":42687.8203},{"date":"2025-12-04","close":43369.75},{"date":"2025-12-05","close":43543.9688},{"date":"2025-12-08","close":44096.4766},{"date":"2025-12-09","close":44798.3203},{"date":"2025-12-10","close":44818.2266},{"date":"2025-12-11","close":44340.3789},{"date":"2025-12-12","close":45281.1406},{"date":"2025-12-15","close":41269.2109},{"date":"2025-12-16","close":39337.9023},{"date":"2025-12-17","close":40542.4805},{"date":"2025-12-18","close":38168.1719},{"date":"2025-12-19","close":39308.0352},{"date":"2025-12-22","close":41856.5586},{"date":"2025-12-23","close":41861.543},{"date":"2025-12-24","close":41065.125},{"date":"2025-12-26","close":41025.3047},{"date":"2025-12-29","close":39930.2383},{"date":"2025-12-30","close":40233.8711},{"date":"2026-01-02","close":40268.7148},{"date":"2026-01-05","close":43354.8164},{"date":"2026-01-06","close":44061.6367},{"date":"2026-01-07","close":45599.7109},{"date":"2026-01-08","close":44205.9844},{"date":"2026-01-09","close":44201.0078},{"date":"2026-01-12","close":45783.8828},{"date":"2026-01-13","close":47934.2031},{"date":"2026-01-14","close":49273.1719},{"date":"2026-01-15","close":49407.5664},{"date":"2026-01-16","close":51224.3906},{"date":"2026-01-19","close":50208.9648},{"date":"2026-01-20","close":49571.8281},{"date":"2026-01-21","close":50303.5352},{"date":"2026-01-22","close":52812.2422},{"date":"2026-01-23","close":52219.9062},{"date":"2026-01-26","close":49049.1836},{"date":"2026-01-27","close":50298.5547},{"date":"2026-01-28","close":52593.2227},{"date":"2026-01-29","close":53064.8008},{"date":"2026-01-30","close":51688.9531},{"date":"2026-02-02","close":47995.1055},{"date":"2026-02-03","close":52446.668},{"date":"2026-02-04","close":49570.3477},{"date":"2026-02-05","close":47471.6875},{"date":"2026-02-06","close":46993.1289},{"date":"2026-02-09","close":51030.9414},{"date":"2026-02-10","close":52471.5938},{"date":"2026-02-11","close":51544.3906},{"date":"2026-02-12","close":53259.2148},{"date":"2026-02-13","close":51011.0},{"date":"2026-02-19","close":52441.6797},{"date":"2026-02-20","close":52047.8711},{"date":"2026-02-23","close":51075.8086},{"date":"2026-02-24","close":52401.8047},{"date":"2026-02-25","close":52765.707},{"date":"2026-02-26","close":53862.3945},{"date":"2026-02-27","close":51095.7461},{"date":"2026-03-03","close":49939.2383},{"date":"2026-03-04","close":46519.5625},{"date":"2026-03-05","close":49435.7539},{"date":"2026-03-06","close":50298.1562},{"date":"2026-03-09","close":47052.9492},{"date":"2026-03-10","close":48030.0},{"date":"2026-03-11","close":48847.5352},{"date":"2026-03-12","close":49296.1797},{"date":"2026-03-13","close":48373.9648},{"date":"2026-03-16","close":49206.4492},{"date":"2026-03-17","close":48972.1602},{"date":"2026-03-18","close":50976.1094},{"date":"2026-03-19","close":50043.918},{"date":"2026-03-20","close":51011.0},{"date":"2026-03-23","close":48383.9336},{"date":"2026-03-24","close":49151.6133},{"date":"2026-03-25","close":51953.1562},{"date":"2026-03-26","close":52217.3633},{"date":"2026-03-27","close":49545.4258},{"date":"2026-03-30","close":46893.4336},{"date":"2026-03-31","close":44251.4102},{"date":"2026-04-01","close":48573.3594},{"date":"2026-04-02","close":48124.7148},{"date":"2026-04-03","close":50258.2773},{"date":"2026-04-06","close":50991.0625},{"date":"2026-04-07","close":51085.7734},{"date":"2026-04-08","close":55088.6914},{"date":"2026-04-09","close":56987.957},{"date":"2026-04-10","close":60093.582},{"date":"2026-04-13","close":62032.7305},{"date":"2026-04-14","close":65527.1758},{"date":"2026-04-15","close":66180.2109},{"date":"2026-04-16","close":68238.9922},{"date":"2026-04-17","close":69101.3906},{"date":"2026-04-20","close":71090.3828},{"date":"2026-04-21","close":72949.7734},{"date":"2026-04-22","close":75043.4453},{"date":"2026-04-23","close":78622.6406},{"date":"2026-04-24","close":83921.6484},{"date":"2026-04-27","close":88482.875},{"date":"2026-04-28","close":83129.0391},{"date":"2026-04-29","close":81289.5625},{"date":"2026-04-30","close":82896.4844},{"date":"2026-05-04","close":88016.6953},{"date":"2026-05-06","close":94878.5703},{"date":"2026-05-07","close":98801.0703},{"date":"2026-05-08","close":99120.4609},{"date":"2026-05-11","close":108472.5781},{"date":"2026-05-12","close":112030.7734},{"date":"2026-05-13","close":112824.2578},{"date":"2026-05-14","close":116073.0469},{"date":"2026-05-15","close":110493.7188},{"date":"2026-05-18","close":106745.8828},{"date":"2026-05-19","close":101500.9141},{"date":"2026-05-20","close":104789.625},{"date":"2026-05-21","close":112819.2656},{"date":"2026-05-22","close":118383.625},{"date":"2026-05-26","close":124896.1719},{"date":"2026-05-27","close":132920.8281},{"date":"2026-05-28","close":125814.4219},{"date":"2026-05-29","close":133844.0625},{"date":"2026-06-01","close":134697.4375},{"date":"2026-06-02","close":138300.5469},{"date":"2026-06-04","close":154304.9375},{"date":"2026-06-05","close":147353.2344},{"date":"2026-06-08","close":125180.6328},{"date":"2026-06-09","close":136518.9531},{"date":"2026-06-10","close":126053.9609},{"date":"2026-06-11","close":124122.6562},{"date":"2026-06-12","close":135955.0312},{"date":"2026-06-15","close":151849.6406},{"date":"2026-06-16","close":155033.5469},{"date":"2026-06-17","close":144942.8438},{"date":"2026-06-18","close":151640.0312},{"date":"2026-06-19","close":159949.1406},{"date":"2026-06-22","close":166736.1719},{"date":"2026-06-23","close":157908.0469},{"date":"2026-06-24","close":151739.8438},{"date":"2026-06-25","close":160133.7969},{"date":"2026-06-26","close":146874.1562},{"date":"2026-06-29","close":145012.7031},{"date":"2026-06-30","close":153721.0625},{"date":"2026-07-01","close":161710.7812},{"date":"2026-07-02","close":141339.7344},{"date":"2026-07-03","close":130759.9609},{"date":"2026-07-06","close":129048.2344},{"date":"2026-07-07","close":122485.7812},{"date":"2026-07-08","close":110688.3438},{"date":"2026-07-09","close":121507.6562},{"date":"2026-07-10","close":123638.5781},{"date":"2026-07-13","close":116447.3281},{"date":"2026-07-14","close":115020.0625},{"date":"2026-07-15","close":121926.8516},{"date":"2026-07-16","close":111446.8906},{"date":"2026-07-20","close":97788.0078},{"date":"2026-07-21","close":103482.125},{"date":"2026-07-22","close":102993.0547},{"date":"2026-07-23","close":107599.25},{"date":"2026-07-24","close":104210.7266},{"date":"2026-07-27","close":102603.8047},{"date":"2026-07-28","close":86544.5078},{"date":"2026-07-29","close":78445.0},{"date":"2026-07-30","close":72775.0},{"date":"2026-07-31","close":88645.0},{"date":"2026-08-03","close":85125.0},{"date":"2026-08-04","close":87320.0},{"date":"2026-08-05","close":96810.0},{"date":"2026-08-06","close":91020.0},{"date":"2026-08-07","close":93580.0},{"date":"2026-08-10","close":98495.0},{"date":"2026-08-11","close":91960.0},{"date":"2026-08-12","close":93880.0},{"date":"2026-08-13","close":98255.0},{"date":"2026-08-14","close":97365.0},{"date":"2026-08-18","close":96620.0},{"date":"2026-08-19","close":86045.0},{"date":"2026-08-20","close":86060.0},{"date":"2026-08-21","close":84500.0},{"date":"2026-08-24","close":79220.0},{"date":"2026-08-25","close":80410.0},{"date":"2026-08-26","close":79865.0},{"date":"2026-08-27","close":82955.0},{"date":"2026-08-28","close":80675.0},{"date":"2026-08-31","close":77560.0},{"date":"2026-09-01","close":77600.0},{"date":"2026-09-02","close":72590.0},{"date":"2026-09-03","close":72910.0},{"date":"2026-09-04","close":73985.0},{"date":"2026-09-07","close":76575.0},{"date":"2026-09-08","close":77855.0},{"date":"2026-09-09","close":78170.0},{"date":"2026-09-10","close":77830.0},{"date":"2026-09-11","close":75645.0},{"date":"2026-09-14","close":74350.0},{"date":"2026-09-15","close":70435.0},{"date":"2026-09-16","close":72835.0},{"date":"2026-09-17","close":75270.0},{"date":"2026-09-18","close":80350.0},{"date":"2026-09-21","close":85150.0},{"date":"2026-09-22","close":86345.0},{"date":"2026-09-23","close":90750.0},{"date":"2026-09-28","close":87680.0},{"date":"2026-09-29","close":87630.0},{"date":"2026-09-30","close":88715.0},{"date":"2026-10-01","close":94350.0},{"date":"2026-10-02","close":92625.0},{"date":"2026-10-06","close":96290.0},{"date":"2026-10-07","close":95580.0},{"date":"2026-10-08","close":92495.0},{"date":"2026-10-12","close":85555.0},{"date":"2026-10-13","close":79300.0},{"date":"2026-10-14","close":79950.0},{"date":"2026-10-15","close":72480.0},{"date":"2026-10-16","close":71675.0},{"date":"2026-10-19","close":69645.0},{"date":"2026-10-20","close":66110.0},{"date":"2026-10-21","close":69015.0},{"date":"2026-10-22","close":64990.0},{"date":"2026-10-23","close":60695.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6577.0,"foreign_net":-5048.0,"institution_net":-1529.0},{"date":"2026-10-21","retail_net":2335.0,"foreign_net":-26608.0,"institution_net":24273.0},{"date":"2026-10-20","retail_net":2587.0,"foreign_net":-744.0,"institution_net":-1843.0},{"date":"2026-10-19","retail_net":23475.0,"foreign_net":612.0,"institution_net":-24087.0},{"date":"2026-10-16","retail_net":26214.0,"foreign_net":2107.0,"institution_net":-28321.0},{"date":"2026-10-15","retail_net":3883.0,"foreign_net":-1785.0,"institution_net":-2098.0},{"date":"2026-10-14","retail_net":10696.0,"foreign_net":-1307.0,"institution_net":-9389.0},{"date":"2026-10-13","retail_net":4797.0,"foreign_net":1958.0,"institution_net":-6755.0},{"date":"2026-10-12","retail_net":13342.0,"foreign_net":-9957.0,"institution_net":-3385.0},{"date":"2026-10-08","retail_net":-2799.0,"foreign_net":8673.0,"institution_net":-5874.0},{"date":"2026-10-07","retail_net":2032.0,"foreign_net":-1617.0,"institution_net":-415.0},{"date":"2026-10-06","retail_net":352.0,"foreign_net":-7840.0,"institution_net":7488.0},{"date":"2026-10-02","retail_net":6634.0,"foreign_net":120.0,"institution_net":-6754.0},{"date":"2026-10-01","retail_net":-5146.0,"foreign_net":-574.0,"institution_net":5720.0},{"date":"2026-09-30","retail_net":6111.0,"foreign_net":978.0,"institution_net":-7089.0},{"date":"2026-09-29","retail_net":1256.0,"foreign_net":98.0,"institution_net":-1354.0},{"date":"2026-09-28","retail_net":-17819.0,"foreign_net":-4736.0,"institution_net":22555.0},{"date":"2026-09-23","retail_net":5303.0,"foreign_net":-4127.0,"institution_net":-1176.0},{"date":"2026-09-22","retail_net":3690.0,"foreign_net":47369.0,"institution_net":-51059.0},{"date":"2026-09-21","retail_net":-10080.0,"foreign_net":129.0,"institution_net":9951.0},{"date":"2026-09-18","retail_net":-3897.0,"foreign_net":1444.0,"institution_net":2453.0},{"date":"2026-09-17","retail_net":-8456.0,"foreign_net":-825.0,"institution_net":9281.0},{"date":"2026-09-16","retail_net":-1300.0,"foreign_net":821.0,"institution_net":479.0},{"date":"2026-09-15","retail_net":46201.0,"foreign_net":633.0,"institution_net":-46834.0},{"date":"2026-09-14","retail_net":-2303.0,"foreign_net":-1681.0,"institution_net":3984.0},{"date":"2026-09-11","retail_net":-8722.0,"foreign_net":-145.0,"institution_net":8867.0},{"date":"2026-09-10","retail_net":1335.0,"foreign_net":-220.0,"institution_net":-1115.0},{"date":"2026-09-09","retail_net":-6190.0,"foreign_net":500.0,"institution_net":5690.0},{"date":"2026-09-08","retail_net":4643.0,"foreign_net":-25664.0,"institution_net":21021.0},{"date":"2026-09-07","retail_net":3954.0,"foreign_net":25578.0,"institution_net":-29532.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":6577.0,"foreign_net":-5048.0,"institution_net":-1529.0},"d3":{"retail_net":11499.0,"foreign_net":-32400.0,"institution_net":20901.0},"d7":{"retail_net":75767.0,"foreign_net":-32773.0,"institution_net":-42994.0},"d14":{"retail_net":94979.0,"foreign_net":-42010.0,"institution_net":-52969.0},"d30":{"retail_net":108705.0,"foreign_net":-1858.0,"institution_net":-106847.0}},"analysis":"최근 5일 외국인 순매수 -2.97만, 기관 순매수 -3.15만. 30일 누적: 외국인 -1858.00, 기관 -10.68만.","foreign_flow":-29681.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-31507.0},"insider_trades":[],"price_analysis":{"current":62150.0,"low_30d":58395.0,"support":62250.0,"high_30d":96945.0,"change_1d":-4.4,"change_7d":-10.8,"change_30d":-20.2,"resistance":93090.0,"position_in_range":10.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 미국필라델피아반도체레버리지(합성)","phase":"above-fold","symbol_resolved":true}