{"status":"ok","report":{"etf":{"aum":1673400000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"AMPLIFY CWP ENHANCED DIVIDEND","ticker":"","weight":null},{"name":"VANGUARD S&P 500 ETF","ticker":"","weight":null},{"name":"COCA-COLA CO/THE","ticker":"","weight":null},{"name":"FREEPORT-MCMORAN INC","ticker":"","weight":null},{"name":"TJX COMPANIES INC","ticker":"","weight":null},{"name":"WAL-MART STORES INC","ticker":"","weight":null},{"name":"MERCK & CO. INC.","ticker":"","weight":null},{"name":"CHEVRON CORP","ticker":"","weight":null},{"name":"ARCHER-DANIELS-MIDLAND CO","ticker":"","weight":null},{"name":"VERIZON COMMUNICATIONS INC","ticker":"","weight":null}],"base_index":"S&P 500","aum_display":"1조 6,734억","expense_ratio":0.19,"dividend_yield":null,"holdings_count":10,"tracking_error":6.26},"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":"2026-10-23T09:38:50.197264+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":"C","metrics":[{"name":"RSI (14)","unit":"","value":41.8,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.4,"direction":"higher_better","percentile":45}],"summary":"RSI 42","percentile":52}},"is_etf":true,"signals":[],"summary":"KODEX 미국배당커버드콜액티브(441640)은(는) S&P 500를 추종하는 ETF입니다, 순자산 1조 6,734억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":9.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 9.09%","value_pct":9.09},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":9.0909},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-89.96345978243335,"grade":"C","trend":"하락","atr_14":103.21428571428571,"rsi_14":41.84397163120568,"sma_20":12193.5,"sma_60":12475.166666666666,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.8로 중립 구간입니다. MACD(-89.96)가 시그널선(-92.47)을 상회합니다(골든크로스). 현재가가 SMA20(12194)과 SMA60(12475) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11983~12404 (현재 위치 9%).","bb_lower":11982.926972287521,"bb_upper":12404.073027712479,"macd_signal":-92.4685725102302},"change_pct":-0.46,"chart_data":[{"date":"2024-10-23","open":9810,"high":9875,"low":9810,"close":9853,"volume":132667},{"date":"2024-10-24","open":9844,"high":9844,"low":9794,"close":9802,"volume":68226},{"date":"2024-10-25","open":9771,"high":10231,"low":9341,"close":9823,"volume":126541},{"date":"2024-10-28","open":9754,"high":9839,"low":9754,"close":9793,"volume":136431},{"date":"2024-10-29","open":9794,"high":9806,"low":9744,"close":9802,"volume":76584},{"date":"2024-10-30","open":10428,"high":10428,"low":10370,"close":10378,"volume":87552},{"date":"2024-10-31","open":9750,"high":9757,"low":9631,"close":9640,"volume":110583},{"date":"2024-11-01","open":9620,"high":9629,"low":9543,"close":9615,"volume":89692},{"date":"2024-11-04","open":9614,"high":9614,"low":9542,"close":9585,"volume":440284},{"date":"2024-11-05","open":10199,"high":10218,"low":10157,"close":10208,"volume":64220},{"date":"2024-11-06","open":9616,"high":9981,"low":9616,"close":9946,"volume":204247},{"date":"2024-11-07","open":10008,"high":10132,"low":10008,"close":10099,"volume":156131},{"date":"2024-11-08","open":10185,"high":10185,"low":10010,"close":10035,"volume":203304},{"date":"2024-11-11","open":10178,"high":10178,"low":10060,"close":10145,"volume":148833},{"date":"2024-11-12","open":10160,"high":10206,"low":10146,"close":10196,"volume":161200},{"date":"2024-11-13","open":10187,"high":10187,"low":10142,"close":10145,"volume":162587},{"date":"2024-11-14","open":10145,"high":10209,"low":10145,"close":10157,"volume":345999},{"date":"2024-11-15","open":10035,"high":10157,"low":10024,"close":10024,"volume":175028},{"date":"2024-11-18","open":10009,"high":10024,"low":9973,"close":10024,"volume":347986},{"date":"2024-11-19","open":10127,"high":10127,"low":9999,"close":10011,"volume":90228},{"date":"2024-11-20","open":10016,"high":10048,"low":10009,"close":10028,"volume":191821},{"date":"2024-11-21","open":10045,"high":10094,"low":10034,"close":10050,"volume":164565},{"date":"2024-11-22","open":10169,"high":10183,"low":10146,"close":10178,"volume":136805},{"date":"2024-11-25","open":10267,"high":10338,"low":10267,"close":10302,"volume":161945},{"date":"2024-11-26","open":10305,"high":10350,"low":10285,"close":10315,"volume":147464},{"date":"2024-11-27","open":10363,"high":10367,"low":10319,"close":10353,"volume":176922},{"date":"2024-11-28","open":10279,"high":10301,"low":10271,"close":10298,"volume":106907},{"date":"2024-11-29","open":10319,"high":10367,"low":10319,"close":10345,"volume":111167},{"date":"2024-12-02","open":10360,"high":10407,"low":10355,"close":10383,"volume":242704},{"date":"2024-12-03","open":10423,"high":10431,"low":10380,"close":10400,"volume":274209},{"date":"2024-12-04","open":10417,"high":10506,"low":10401,"close":10456,"volume":353455},{"date":"2024-12-05","open":10469,"high":10500,"low":10455,"close":10486,"volume":290022},{"date":"2024-12-06","open":10496,"high":10546,"low":10437,"close":10482,"volume":359421},{"date":"2024-12-09","open":10482,"high":10603,"low":10478,"close":10588,"volume":461182},{"date":"2024-12-10","open":10587,"high":10587,"low":10480,"close":10494,"volume":539657},{"date":"2024-12-11","open":10528,"high":10549,"low":10505,"close":10533,"volume":343323},{"date":"2024-12-12","open":10446,"high":10509,"low":10436,"close":10490,"volume":327610},{"date":"2024-12-13","open":10490,"high":10495,"low":10446,"close":10464,"volume":205143},{"date":"2024-12-16","open":10496,"high":10496,"low":10409,"close":10451,"volume":210235},{"date":"2024-12-17","open":10390,"high":10429,"low":10377,"close":10421,"volume":304934},{"date":"2024-12-18","open":10417,"high":10421,"low":10373,"close":10386,"volume":214582},{"date":"2024-12-19","open":10270,"high":10294,"low":10212,"close":10240,"volume":311687},{"date":"2024-12-20","open":10227,"high":10227,"low":10160,"close":10201,"volume":350429},{"date":"2024-12-23","open":10275,"high":10326,"low":10230,"close":10326,"volume":317876},{"date":"2024-12-24","open":10324,"high":10386,"low":10324,"close":10382,"volume":272679},{"date":"2024-12-26","open":10477,"high":10542,"low":10459,"close":10533,"volume":321019},{"date":"2024-12-27","open":10535,"high":10697,"low":10530,"close":10559,"volume":350168},{"date":"2024-12-30","open":10533,"high":10533,"low":10464,"close":10520,"volume":294462},{"date":"2025-01-02","open":10418,"high":10435,"low":10360,"close":10378,"volume":462086},{"date":"2025-01-03","open":10467,"high":10467,"low":10354,"close":10373,"volume":302160},{"date":"2025-01-06","open":10451,"high":10478,"low":10428,"close":10451,"volume":410954},{"date":"2025-01-07","open":10384,"high":10412,"low":10301,"close":10326,"volume":416551},{"date":"2025-01-08","open":10318,"high":10323,"low":10268,"close":10313,"volume":322388},{"date":"2025-01-09","open":10315,"high":10394,"low":10315,"close":10373,"volume":253492},{"date":"2025-01-10","open":10384,"high":10412,"low":10356,"close":10408,"volume":191289},{"date":"2025-01-13","open":10398,"high":10398,"low":10310,"close":10330,"volume":883399},{"date":"2025-01-14","open":10420,"high":10420,"low":10316,"close":10339,"volume":743195},{"date":"2025-01-15","open":10405,"high":10405,"low":10344,"close":10352,"volume":604416},{"date":"2025-01-16","open":10478,"high":10491,"low":10408,"close":10478,"volume":675929},{"date":"2025-01-17","open":10477,"high":10513,"low":10469,"close":10500,"volume":507073},{"date":"2025-01-20","open":10526,"high":10587,"low":10507,"close":10526,"volume":772056},{"date":"2025-01-21","open":10507,"high":10522,"low":10405,"close":10452,"volume":678462},{"date":"2025-01-22","open":10563,"high":10563,"low":10469,"close":10513,"volume":546613},{"date":"2025-01-23","open":10565,"high":10565,"low":10515,"close":10530,"volume":533323},{"date":"2025-01-24","open":10569,"high":10622,"low":10555,"close":10574,"volume":713654},{"date":"2025-01-31","open":10756,"high":10834,"low":10587,"close":10830,"volume":994629},{"date":"2025-02-03","open":10835,"high":10853,"low":10766,"close":10813,"volume":1364177},{"date":"2025-02-04","open":10872,"high":10951,"low":10821,"close":10826,"volume":1433568},{"date":"2025-02-05","open":10824,"high":10837,"low":10726,"close":10726,"volume":1234905},{"date":"2025-02-06","open":10742,"high":10840,"low":10742,"close":10822,"volume":1025185},{"date":"2025-02-07","open":10807,"high":10840,"low":10772,"close":10795,"volume":923806},{"date":"2025-02-10","open":10797,"high":10811,"low":10773,"close":10787,"volume":1777436},{"date":"2025-02-11","open":10882,"high":10882,"low":10774,"close":10774,"volume":1318931},{"date":"2025-02-12","open":10816,"high":10878,"low":10783,"close":10830,"volume":1907967},{"date":"2025-02-13","open":10844,"high":10848,"low":10774,"close":10779,"volume":1802823},{"date":"2025-02-14","open":10825,"high":10844,"low":10806,"close":10810,"volume":1443511},{"date":"2025-02-17","open":10789,"high":10789,"low":10736,"close":10775,"volume":1880989},{"date":"2025-02-18","open":10784,"high":10784,"low":10728,"close":10749,"volume":1342253},{"date":"2025-02-19","open":10753,"high":10756,"low":10727,"close":10731,"volume":1557277},{"date":"2025-02-20","open":10748,"high":10753,"low":10712,"close":10727,"volume":1184965},{"date":"2025-02-21","open":10676,"high":10680,"low":10626,"close":10652,"volume":1633695},{"date":"2025-02-24","open":10579,"high":10579,"low":10461,"close":10503,"volume":1424307},{"date":"2025-02-25","open":10463,"high":10495,"low":10445,"close":10468,"volume":1072724},{"date":"2025-02-26","open":10457,"high":10514,"low":10417,"close":10508,"volume":1083203},{"date":"2025-02-27","open":10545,"high":10592,"low":10497,"close":10587,"volume":1097937},{"date":"2025-02-28","open":10515,"high":10626,"low":10509,"close":10626,"volume":1285623},{"date":"2025-03-04","open":10626,"high":10666,"low":10585,"close":10639,"volume":1842398},{"date":"2025-03-05","open":10586,"high":10586,"low":10474,"close":10486,"volume":1836489},{"date":"2025-03-06","open":10516,"high":10551,"low":10447,"close":10460,"volume":1412945},{"date":"2025-03-07","open":10417,"high":10417,"low":10371,"close":10376,"volume":1495366},{"date":"2025-03-10","open":10376,"high":10454,"low":10352,"close":10424,"volume":1301579},{"date":"2025-03-11","open":10090,"high":10367,"low":10090,"close":10363,"volume":1670131},{"date":"2025-03-12","open":10297,"high":10297,"low":10187,"close":10192,"volume":1415748},{"date":"2025-03-13","open":10252,"high":10252,"low":10129,"close":10137,"volume":1140664},{"date":"2025-03-14","open":10119,"high":10145,"low":10096,"close":10114,"volume":1044127},{"date":"2025-03-17","open":10186,"high":10186,"low":10129,"close":10137,"volume":996020},{"date":"2025-03-18","open":10249,"high":10282,"low":10194,"close":10282,"volume":863433},{"date":"2025-03-19","open":10248,"high":10274,"low":10214,"close":10265,"volume":1001775},{"date":"2025-03-20","open":10316,"high":10425,"low":10316,"close":10406,"volume":824940},{"date":"2025-03-21","open":10453,"high":10472,"low":10389,"close":10393,"volume":1152233},{"date":"2025-03-24","open":10480,"high":10504,"low":10449,"close":10499,"volume":684489},{"date":"2025-03-25","open":10569,"high":10615,"low":10556,"close":10592,"volume":781531},{"date":"2025-03-26","open":10607,"high":10642,"low":10565,"close":10574,"volume":779390},{"date":"2025-03-27","open":10556,"high":10556,"low":10501,"close":10552,"volume":476837},{"date":"2025-03-28","open":10581,"high":10581,"low":10494,"close":10525,"volume":574983},{"date":"2025-03-31","open":10401,"high":10401,"low":10260,"close":10309,"volume":899654},{"date":"2025-04-01","open":10495,"high":10495,"low":10422,"close":10468,"volume":350764},{"date":"2025-04-02","open":10510,"high":10539,"low":10431,"close":10464,"volume":435199},{"date":"2025-04-03","open":10322,"high":10440,"low":10307,"close":10349,"volume":724200},{"date":"2025-04-04","open":10114,"high":10119,"low":9958,"close":9991,"volume":1282624},{"date":"2025-04-07","open":9373,"high":9498,"low":9336,"close":9350,"volume":957018},{"date":"2025-04-08","open":9651,"high":9779,"low":9651,"close":9765,"volume":525721},{"date":"2025-04-09","open":9632,"high":9636,"low":9404,"close":9491,"volume":730701},{"date":"2025-04-10","open":10143,"high":10510,"low":10055,"close":10079,"volume":691721},{"date":"2025-04-11","open":9964,"high":9964,"low":9773,"close":9924,"volume":814575},{"date":"2025-04-14","open":10065,"high":10065,"low":9802,"close":9908,"volume":604101},{"date":"2025-04-15","open":9908,"high":9941,"low":9880,"close":9926,"volume":454578},{"date":"2025-04-16","open":9893,"high":9906,"low":9810,"close":9842,"volume":393661},{"date":"2025-04-17","open":9720,"high":9798,"low":9691,"close":9784,"volume":452251},{"date":"2025-04-18","open":9770,"high":9770,"low":9654,"close":9686,"volume":620848},{"date":"2025-04-21","open":9696,"high":9696,"low":9567,"close":9605,"volume":625702},{"date":"2025-04-22","open":9576,"high":9576,"low":9461,"close":9512,"volume":562555},{"date":"2025-04-23","open":9789,"high":9881,"low":9770,"close":9770,"volume":456121},{"date":"2025-04-24","open":9815,"high":9842,"low":9782,"close":9842,"volume":445469},{"date":"2025-04-25","open":9940,"high":9980,"low":9898,"close":9966,"volume":568038},{"date":"2025-04-28","open":9961,"high":9980,"low":9935,"close":9980,"volume":558446},{"date":"2025-04-29","open":9980,"high":10050,"low":9980,"close":10020,"volume":394697},{"date":"2025-04-30","open":10020,"high":10037,"low":9937,"close":9957,"volume":599316},{"date":"2025-05-02","open":10078,"high":10179,"low":9975,"close":9975,"volume":804753},{"date":"2025-05-07","open":9891,"high":9985,"low":9861,"close":9962,"volume":787438},{"date":"2025-05-08","open":9924,"high":10018,"low":9919,"close":9998,"volume":588609},{"date":"2025-05-09","open":10030,"high":10125,"low":10014,"close":10042,"volume":744311},{"date":"2025-05-12","open":10067,"high":10136,"low":10044,"close":10122,"volume":695986},{"date":"2025-05-13","open":10255,"high":10303,"low":10201,"close":10300,"volume":623861},{"date":"2025-05-14","open":10380,"high":10380,"low":10272,"close":10334,"volume":445663},{"date":"2025-05-15","open":10217,"high":10220,"low":10095,"close":10118,"volume":692001},{"date":"2025-05-16","open":10120,"high":10251,"low":10120,"close":10190,"volume":533578},{"date":"2025-05-19","open":10186,"high":10222,"low":10161,"close":10168,"volume":533903},{"date":"2025-05-20","open":10238,"high":10291,"low":10228,"close":10253,"volume":540037},{"date":"2025-05-21","open":10241,"high":10241,"low":10173,"close":10186,"volume":423152},{"date":"2025-05-22","open":10038,"high":10065,"low":10000,"close":10060,"volume":493658},{"date":"2025-05-23","open":10056,"high":10061,"low":9982,"close":10010,"volume":446969},{"date":"2025-05-26","open":9997,"high":10002,"low":9877,"close":9885,"volume":615177},{"date":"2025-05-27","open":9885,"high":9984,"low":9882,"close":9961,"volume":358451},{"date":"2025-05-28","open":10072,"high":10092,"low":10031,"close":10091,"volume":302522},{"date":"2025-05-29","open":10160,"high":10241,"low":10143,"close":10190,"volume":416699},{"date":"2025-05-30","open":9979,"high":10104,"low":9965,"close":10096,"volume":459482},{"date":"2025-06-02","open":10097,"high":10098,"low":10025,"close":10037,"volume":494001},{"date":"2025-06-04","open":10045,"high":10189,"low":10036,"close":10109,"volume":671612},{"date":"2025-06-05","open":10105,"high":10110,"low":10015,"close":10033,"volume":789685},{"date":"2025-06-09","open":10033,"high":10115,"low":10033,"close":10055,"volume":780115},{"date":"2025-06-10","open":10096,"high":10119,"low":10032,"close":10100,"volume":675614},{"date":"2025-06-11","open":10110,"high":10172,"low":10097,"close":10172,"volume":1155285},{"date":"2025-06-12","open":10203,"high":10203,"low":10047,"close":10082,"volume":632993},{"date":"2025-06-13","open":10150,"high":10150,"low":10015,"close":10100,"volume":704378},{"date":"2025-06-16","open":10100,"high":10100,"low":10035,"close":10068,"volume":605489},{"date":"2025-06-17","open":10067,"high":10091,"low":10031,"close":10072,"volume":568186},{"date":"2025-06-18","open":10071,"high":10160,"low":10071,"close":10122,"volume":512208},{"date":"2025-06-19","open":10123,"high":10194,"low":10099,"close":10145,"volume":457890},{"date":"2025-06-20","open":10145,"high":10158,"low":10067,"close":10086,"volume":593833},{"date":"2025-06-23","open":10088,"high":10186,"low":10069,"close":10181,"volume":634173},{"date":"2025-06-24","open":10230,"high":10230,"low":10170,"close":10204,"volume":740091},{"date":"2025-06-25","open":10230,"high":10235,"low":10145,"close":10204,"volume":726892},{"date":"2025-06-26","open":10149,"high":10170,"low":10123,"close":10149,"volume":761277},{"date":"2025-06-27","open":10180,"high":10240,"low":10180,"close":10235,"volume":607512},{"date":"2025-06-30","open":10272,"high":10288,"low":10220,"close":10249,"volume":583645},{"date":"2025-07-01","open":10297,"high":10349,"low":10289,"close":10349,"volume":487190},{"date":"2025-07-02","open":10356,"high":10432,"low":10356,"close":10412,"volume":365746},{"date":"2025-07-03","open":10372,"high":10432,"low":10367,"close":10416,"volume":536177},{"date":"2025-07-04","open":10484,"high":10520,"low":10456,"close":10480,"volume":518758},{"date":"2025-07-07","open":10483,"high":10563,"low":10483,"close":10548,"volume":475284},{"date":"2025-07-08","open":10549,"high":10564,"low":10480,"close":10498,"volume":774059},{"date":"2025-07-09","open":10448,"high":10491,"low":10443,"close":10489,"volume":1013765},{"date":"2025-07-10","open":10503,"high":10530,"low":10493,"close":10493,"volume":1038625},{"date":"2025-07-11","open":10556,"high":10570,"low":10535,"close":10570,"volume":866247},{"date":"2025-07-14","open":10474,"high":10474,"low":10403,"close":10444,"volume":788516},{"date":"2025-07-15","open":10493,"high":10550,"low":10488,"close":10507,"volume":762206},{"date":"2025-07-16","open":10432,"high":10474,"low":10422,"close":10444,"volume":601434},{"date":"2025-07-17","open":10452,"high":10543,"low":10452,"close":10543,"volume":666108},{"date":"2025-07-18","open":10573,"high":10625,"low":10573,"close":10611,"volume":830295},{"date":"2025-07-21","open":10578,"high":10604,"low":10553,"close":10553,"volume":842708},{"date":"2025-07-22","open":10553,"high":10570,"low":10533,"close":10557,"volume":521922},{"date":"2025-07-23","open":10605,"high":10605,"low":10526,"close":10562,"volume":681808},{"date":"2025-07-24","open":10565,"high":10594,"low":10506,"close":10525,"volume":640975},{"date":"2025-07-25","open":10526,"high":10590,"low":10526,"close":10580,"volume":580571},{"date":"2025-07-28","open":10622,"high":10661,"low":10613,"close":10661,"volume":706372},{"date":"2025-07-29","open":10663,"high":10702,"low":10663,"close":10697,"volume":660812},{"date":"2025-07-30","open":10667,"high":10667,"low":10586,"close":10620,"volume":998633},{"date":"2025-07-31","open":10628,"high":10769,"low":10614,"close":10702,"volume":1104028},{"date":"2025-08-01","open":10662,"high":10697,"low":10642,"close":10684,"volume":919003},{"date":"2025-08-04","open":10549,"high":10549,"low":10482,"close":10539,"volume":1267064},{"date":"2025-08-05","open":10609,"high":10658,"low":10595,"close":10643,"volume":910019},{"date":"2025-08-06","open":10596,"high":10649,"low":10567,"close":10629,"volume":740687},{"date":"2025-08-07","open":10643,"high":10675,"low":10628,"close":10648,"volume":566017},{"date":"2025-08-08","open":10628,"high":10671,"low":10605,"close":10666,"volume":481991},{"date":"2025-08-11","open":10688,"high":10701,"low":10657,"close":10675,"volume":1002226},{"date":"2025-08-12","open":10675,"high":10675,"low":10642,"close":10675,"volume":1013861},{"date":"2025-08-13","open":10727,"high":10731,"low":10658,"close":10663,"volume":912311},{"date":"2025-08-14","open":10682,"high":10729,"low":10682,"close":10695,"volume":678402},{"date":"2025-08-18","open":10767,"high":10772,"low":10694,"close":10699,"volume":848940},{"date":"2025-08-19","open":10686,"high":10718,"low":10671,"close":10713,"volume":846824},{"date":"2025-08-20","open":10744,"high":10774,"low":10730,"close":10759,"volume":888342},{"date":"2025-08-21","open":10771,"high":10799,"low":10766,"close":10791,"volume":743901},{"date":"2025-08-22","open":10808,"high":10808,"low":10717,"close":10722,"volume":795393},{"date":"2025-08-25","open":10776,"high":10822,"low":10766,"close":10795,"volume":794457},{"date":"2025-08-26","open":10796,"high":10823,"low":10748,"close":10818,"volume":608902},{"date":"2025-08-27","open":10882,"high":10892,"low":10869,"close":10882,"volume":890995},{"date":"2025-08-28","open":11032,"high":11032,"low":10832,"close":10845,"volume":1076186},{"date":"2025-08-29","open":10845,"high":10850,"low":10786,"close":10850,"volume":769578},{"date":"2025-09-01","open":10780,"high":10801,"low":10763,"close":10783,"volume":1169710},{"date":"2025-09-02","open":10908,"high":10908,"low":10840,"close":10855,"volume":1185289},{"date":"2025-09-03","open":10855,"high":10869,"low":10822,"close":10832,"volume":1229821},{"date":"2025-09-04","open":10832,"high":10863,"low":10809,"close":10845,"volume":928880},{"date":"2025-09-05","open":10859,"high":10932,"low":10859,"close":10914,"volume":837183},{"date":"2025-09-08","open":10913,"high":10913,"low":10835,"close":10850,"volume":1200449},{"date":"2025-09-09","open":10880,"high":10910,"low":10810,"close":10836,"volume":1209364},{"date":"2025-09-10","open":10836,"high":10859,"low":10822,"close":10832,"volume":1254899},{"date":"2025-09-11","open":10841,"high":10884,"low":10822,"close":10864,"volume":1917401},{"date":"2025-09-12","open":10934,"high":10942,"low":10916,"close":10925,"volume":2233650},{"date":"2025-09-15","open":10925,"high":10934,"low":10891,"close":10916,"volume":1524893},{"date":"2025-09-16","open":10928,"high":10932,"low":10868,"close":10875,"volume":2293941},{"date":"2025-09-17","open":10874,"high":10899,"low":10867,"close":10884,"volume":1139533},{"date":"2025-09-18","open":10894,"high":11023,"low":10894,"close":11013,"volume":1319715},{"date":"2025-09-19","open":11024,"high":11080,"low":11014,"close":11054,"volume":1228484},{"date":"2025-09-22","open":11086,"high":11140,"low":11077,"close":11095,"volume":1231447},{"date":"2025-09-23","open":11125,"high":11157,"low":11121,"close":11137,"volume":1197159},{"date":"2025-09-24","open":11132,"high":11160,"low":11114,"close":11160,"volume":856970},{"date":"2025-09-25","open":11196,"high":11196,"low":11141,"close":11151,"volume":825050},{"date":"2025-09-26","open":11144,"high":11237,"low":11144,"close":11233,"volume":1446080},{"date":"2025-09-29","open":11234,"high":11265,"low":11200,"close":11210,"volume":1057843},{"date":"2025-09-30","open":11210,"high":11229,"low":11174,"close":11215,"volume":955918},{"date":"2025-10-01","open":11224,"high":11313,"low":11219,"close":11224,"volume":1250946},{"date":"2025-10-02","open":11239,"high":11304,"low":11239,"close":11279,"volume":1382064},{"date":"2025-10-10","open":11294,"high":11377,"low":11294,"close":11348,"volume":2277288},{"date":"2025-10-13","open":11174,"high":11376,"low":10496,"close":11321,"volume":2169142},{"date":"2025-10-14","open":11399,"high":11404,"low":11262,"close":11314,"volume":2044488},{"date":"2025-10-15","open":11384,"high":11389,"low":11320,"close":11351,"volume":1052623},{"date":"2025-10-16","open":11331,"high":11336,"low":11299,"close":11314,"volume":893517},{"date":"2025-10-17","open":11170,"high":11230,"low":11155,"close":11194,"volume":1496912},{"date":"2025-10-20","open":11327,"high":11356,"low":11315,"close":11342,"volume":982512},{"date":"2025-10-21","open":11430,"high":11490,"low":11425,"close":11486,"volume":1298527},{"date":"2025-10-22","open":11510,"high":11571,"low":11505,"close":11546,"volume":640232},{"date":"2025-10-23","open":11535,"high":11591,"low":11499,"close":11578,"volume":1023308},{"date":"2025-10-24","open":11810,"high":11810,"low":11579,"close":11620,"volume":893081},{"date":"2025-10-27","open":11731,"high":11765,"low":11704,"close":11750,"volume":1066586},{"date":"2025-10-28","open":11736,"high":11800,"low":11713,"close":11791,"volume":1172275},{"date":"2025-10-29","open":11769,"high":11796,"low":11749,"close":11754,"volume":995104},{"date":"2025-10-30","open":11700,"high":11705,"low":11635,"close":11671,"volume":1306028},{"date":"2025-10-31","open":11670,"high":11675,"low":11610,"close":11615,"volume":1187123},{"date":"2025-11-03","open":11606,"high":11661,"low":11588,"close":11611,"volume":1319236,"rsi_14":65.24,"sma_20":12282.9,"sma_60":11845.76,"sma_120":11404.15},{"date":"2025-11-04","open":11611,"high":11616,"low":11551,"close":11551,"volume":1283864,"rsi_14":60.02,"sma_20":12300.73,"sma_60":11863.73,"sma_120":11418.65},{"date":"2025-11-05","open":11415,"high":11648,"low":11415,"close":11648,"volume":890576,"rsi_14":65.76,"sma_20":12323.34,"sma_60":11881.6,"sma_120":11433.65},{"date":"2025-11-06","open":11667,"high":11686,"low":11640,"close":11676,"volume":965162,"rsi_14":74.97,"sma_20":12344.46,"sma_60":11900.21,"sma_120":11448.15},{"date":"2025-11-07","open":11649,"high":11722,"low":11630,"close":11722,"volume":884695,"rsi_14":72.04,"sma_20":12364.36,"sma_60":11919.3,"sma_120":11461.52},{"date":"2025-11-10","open":11790,"high":11799,"low":11730,"close":11764,"volume":1406067,"rsi_14":68.32,"sma_20":12387.97,"sma_60":11938.83,"sma_120":11474.96},{"date":"2025-11-11","open":11842,"high":11904,"low":11814,"close":11847,"volume":1222627,"rsi_14":69.28,"sma_20":12416.47,"sma_60":11959.66,"sma_120":11491.06},{"date":"2025-11-12","open":11926,"high":12014,"low":11926,"close":11995,"volume":1168223,"rsi_14":73.18,"sma_20":12450.96,"sma_60":11983.14,"sma_120":11507.85},{"date":"2025-11-13","open":12056,"high":12088,"low":12004,"close":12043,"volume":1048934,"rsi_14":73.41,"sma_20":12489.97,"sma_60":12007.71,"sma_120":11525.29},{"date":"2025-11-14","open":11912,"high":12099,"low":11733,"close":11782,"volume":1871972,"rsi_14":51.58,"sma_20":12521.44,"sma_60":12027.06,"sma_120":11539.6},{"date":"2025-11-17","open":11799,"high":11869,"low":11777,"close":11824,"volume":1077559,"rsi_14":51.58,"sma_20":12547.23,"sma_60":12047.07,"sma_120":11554.91},{"date":"2025-11-18","open":11791,"high":11791,"low":11618,"close":11655,"volume":1501485,"rsi_14":45.76,"sma_20":12556.3,"sma_60":12063.82,"sma_120":11569.83},{"date":"2025-11-19","open":11647,"high":11652,"low":11577,"close":11609,"volume":1281416,"rsi_14":47.24,"sma_20":12559.65,"sma_60":12078.94,"sma_120":11584.73},{"date":"2025-11-20","open":11794,"high":11794,"low":11715,"close":11768,"volume":868321,"rsi_14":56.16,"sma_20":12569.78,"sma_60":12096.31,"sma_120":11602.19},{"date":"2025-11-21","open":11577,"high":11613,"low":11563,"close":11613,"volume":901631,"rsi_14":50.07,"sma_20":12569.41,"sma_60":12112.13,"sma_120":11617.59},{"date":"2025-11-24","open":11765,"high":11765,"low":11674,"close":11735,"volume":848686,"rsi_14":56.32,"sma_20":12568.56,"sma_60":12128.81,"sma_120":11632.91},{"date":"2025-11-25","open":11795,"high":11851,"low":11733,"close":11763,"volume":732038,"rsi_14":54.16,"sma_20":12567.08,"sma_60":12145.63,"sma_120":11647.63},{"date":"2025-11-26","open":11808,"high":11902,"low":11794,"close":11894,"volume":1223126,"rsi_14":57.37,"sma_20":12574.56,"sma_60":12163.67,"sma_120":11664.35},{"date":"2025-11-27","open":12001,"high":12006,"low":11903,"close":11926,"volume":1022370,"rsi_14":56.96,"sma_20":12588.28,"sma_60":12182.89,"sma_120":11681.89},{"date":"2025-11-28","open":11945,"high":12024,"low":11926,"close":12024,"volume":674642,"rsi_14":58.52,"sma_20":12610.16,"sma_60":12203.77,"sma_120":11699.65},{"date":"2025-12-01","open":12029,"high":12062,"low":12001,"close":12062,"volume":1315547,"rsi_14":57.23,"sma_20":12634.32,"sma_60":12225.04,"sma_120":11718.43},{"date":"2025-12-02","open":12057,"high":12057,"low":11945,"close":11959,"volume":1634708,"rsi_14":48.74,"sma_20":12656.21,"sma_60":12244.66,"sma_120":11736.09},{"date":"2025-12-03","open":11973,"high":11992,"low":11936,"close":11968,"volume":976171,"rsi_14":47.3,"sma_20":12673.34,"sma_60":12264.88,"sma_120":11753.44},{"date":"2025-12-04","open":11978,"high":12048,"low":11968,"close":12034,"volume":958936,"rsi_14":60.48,"sma_20":12692.54,"sma_60":12286.02,"sma_120":11770.74},{"date":"2025-12-05","open":12052,"high":12066,"low":12038,"close":12043,"volume":1249411,"rsi_14":59.39,"sma_20":12709.75,"sma_60":12306.1,"sma_120":11788.9},{"date":"2025-12-08","open":12080,"high":12099,"low":12029,"close":12048,"volume":1718433,"rsi_14":69.54,"sma_20":12724.93,"sma_60":12327.4,"sma_120":11806.95},{"date":"2025-12-09","open":12048,"high":12052,"low":11987,"close":12015,"volume":1355172,"rsi_14":70.59,"sma_20":12733.9,"sma_60":12348.38,"sma_120":11824.99},{"date":"2025-12-10","open":12034,"high":12034,"low":11926,"close":11945,"volume":1551710,"rsi_14":59.83,"sma_20":12731.21,"sma_60":12368.18,"sma_120":11842.37},{"date":"2025-12-11","open":12052,"high":12052,"low":11936,"close":11950,"volume":1329080,"rsi_14":72.53,"sma_20":12726.17,"sma_60":12387.5,"sma_120":11859.33},{"date":"2025-12-12","open":12056,"high":12157,"low":12056,"close":12155,"volume":1194437,"rsi_14":72.2,"sma_20":12741.14,"sma_60":12407.73,"sma_120":11877.1},{"date":"2025-12-15","open":12089,"high":12159,"low":12079,"close":12108,"volume":1216654,"rsi_14":66.65,"sma_20":12751.39,"sma_60":12427.3,"sma_120":11894.98},{"date":"2025-12-16","open":12103,"high":12108,"low":12051,"close":12108,"volume":982496,"rsi_14":59.67,"sma_20":12770.65,"sma_60":12447.66,"sma_120":11912.03},{"date":"2025-12-17","open":12108,"high":12117,"low":12037,"close":12093,"volume":1228031,"rsi_14":56.15,"sma_20":12791.71,"sma_60":12467.59,"sma_120":11928.73},{"date":"2025-12-18","open":12056,"high":12061,"low":11995,"close":12032,"volume":1131136,"rsi_14":42.62,"sma_20":12800.93,"sma_60":12484.14,"sma_120":11944.9},{"date":"2025-12-19","open":12075,"high":12075,"low":12014,"close":12046,"volume":1012619,"rsi_14":40.17,"sma_20":12819.22,"sma_60":12500.15,"sma_120":11961.68},{"date":"2025-12-22","open":12131,"high":12159,"low":12079,"close":12145,"volume":949236,"rsi_14":58.62,"sma_20":12836.3,"sma_60":12517.2,"sma_120":11978.57},{"date":"2025-12-23","open":12155,"high":12216,"low":12150,"close":12211,"volume":1547163,"rsi_14":62.5,"sma_20":12855.28,"sma_60":12534.7,"sma_120":11995.91},{"date":"2025-12-24","open":12244,"high":12244,"low":11990,"close":12004,"volume":2417307,"rsi_14":41.77,"sma_20":12856.25,"sma_60":12548.1,"sma_120":12010.54},{"date":"2025-12-26","open":12023,"high":12084,"low":11896,"close":12004,"volume":1769273,"rsi_14":41.03,"sma_20":12855.5,"sma_60":12561.67,"sma_120":12024.61},{"date":"2025-12-29","open":12018,"high":12032,"low":11887,"close":11887,"volume":1911734,"rsi_14":35.0,"sma_20":12843.25,"sma_60":12571.66,"sma_120":12037.59},{"date":"2025-12-30","open":11887,"high":11905,"low":11802,"close":11905,"volume":1350787,"rsi_14":37.85,"sma_20":12830.0,"sma_60":12582.41,"sma_120":12050.18},{"date":"2026-01-02","open":11905,"high":11995,"low":11783,"close":11849,"volume":2926593,"rsi_14":38.51,"sma_20":12819.25,"sma_60":12592.06,"sma_120":12061.66},{"date":"2026-01-05","open":11849,"high":11957,"low":11849,"close":11915,"volume":2190142,"rsi_14":42.78,"sma_20":12811.5,"sma_60":12602.73,"sma_120":12074.18},{"date":"2026-01-06","open":11962,"high":12028,"low":11962,"close":11999,"volume":1741470,"rsi_14":40.88,"sma_20":12804.75,"sma_60":12613.92,"sma_120":12087.53},{"date":"2026-01-07","open":12051,"high":12079,"low":12046,"close":12051,"volume":1522333,"rsi_14":46.7,"sma_20":12800.25,"sma_60":12624.79,"sma_120":12101.3},{"date":"2026-01-08","open":12051,"high":12056,"low":11943,"close":11943,"volume":1880711,"rsi_14":41.46,"sma_20":12789.75,"sma_60":12634.22,"sma_120":12113.43},{"date":"2026-01-09","open":12032,"high":12126,"low":12032,"close":12122,"volume":1745564,"rsi_14":51.25,"sma_20":12790.5,"sma_60":12646.96,"sma_120":12127.54},{"date":"2026-01-12","open":12188,"high":12192,"low":12109,"close":12173,"volume":1747796,"rsi_14":56.3,"sma_20":12797.75,"sma_60":12659.98,"sma_120":12141.55},{"date":"2026-01-13","open":12216,"high":12300,"low":12197,"close":12291,"volume":1394607,"rsi_14":60.0,"sma_20":12811.0,"sma_60":12675.71,"sma_120":12157.16},{"date":"2026-01-14","open":12303,"high":12303,"low":12237,"close":12246,"volume":1627630,"rsi_14":50.37,"sma_20":12811.0,"sma_60":12691.19,"sma_120":12170.67},{"date":"2026-01-15","open":12190,"high":12242,"low":12156,"close":12228,"volume":1635929,"rsi_14":46.9,"sma_20":12812.5,"sma_60":12703.71,"sma_120":12183.42},{"date":"2026-01-16","open":12232,"high":12303,"low":12223,"close":12294,"volume":874102,"rsi_14":59.21,"sma_20":12817.5,"sma_60":12714.82,"sma_120":12197.26},{"date":"2026-01-19","open":12294,"high":12294,"low":12218,"close":12246,"volume":1785889,"rsi_14":56.72,"sma_20":12820.75,"sma_60":12724.04,"sma_120":12210.64},{"date":"2026-01-20","open":12246,"high":12284,"low":12223,"close":12232,"volume":1571503,"rsi_14":62.5,"sma_20":12826.5,"sma_60":12732.4,"sma_120":12223.86},{"date":"2026-01-21","open":12161,"high":12180,"low":12100,"close":12128,"volume":1991459,"rsi_14":55.98,"sma_20":12826.0,"sma_60":12738.21,"sma_120":12236.49},{"date":"2026-01-22","open":12066,"high":12123,"low":12066,"close":12099,"volume":1613899,"rsi_14":61.44,"sma_20":12823.75,"sma_60":12742.87,"sma_120":12249.22},{"date":"2026-01-23","open":12094,"high":12132,"low":12085,"close":12108,"volume":1485010,"rsi_14":59.38,"sma_20":12818.5,"sma_60":12746.95,"sma_120":12261.29},{"date":"2026-01-26","open":11934,"high":12047,"low":11826,"close":11897,"volume":2959757,"rsi_14":45.82,"sma_20":12813.0,"sma_60":12747.94,"sma_120":12271.17},{"date":"2026-01-27","open":11949,"high":12010,"low":11949,"close":11986,"volume":1103153,"rsi_14":47.49,"sma_20":12812.25,"sma_60":12752.01,"sma_120":12282.55},{"date":"2026-01-28","open":11892,"high":11934,"low":11807,"close":11831,"volume":2588843,"rsi_14":45.72,"sma_20":12809.5,"sma_60":12754.3,"sma_120":12291.81},{"date":"2026-01-29","open":11831,"high":11850,"low":11760,"close":11831,"volume":1752263,"rsi_14":36.8,"sma_20":12805.75,"sma_60":12756.69,"sma_120":12301.23},{"date":"2026-01-30","open":11929,"high":12005,"low":11924,"close":12000,"volume":1242104,"rsi_14":38.14,"sma_20":12809.0,"sma_60":12761.49,"sma_120":12312.61},{"date":"2026-02-02","open":12076,"high":12161,"low":12010,"close":12071,"volume":1924553,"rsi_14":35.4,"sma_20":12812.5,"sma_60":12765.78,"sma_120":12323.69},{"date":"2026-02-03","open":12275,"high":12280,"low":12225,"close":12232,"volume":1256292,"rsi_14":49.35,"sma_20":12820.0,"sma_60":12772.43,"sma_120":12336.32},{"date":"2026-02-04","open":12251,"high":12303,"low":12246,"close":12299,"volume":1294941,"rsi_14":53.11,"sma_20":12828.25,"sma_60":12779.42,"sma_120":12349.36},{"date":"2026-02-05","open":12313,"high":12446,"low":12313,"close":12446,"volume":1958007,"rsi_14":56.2,"sma_20":12850.0,"sma_60":12788.23,"sma_120":12363.53},{"date":"2026-02-06","open":12322,"high":12389,"low":12228,"close":12379,"volume":2086490,"rsi_14":55.34,"sma_20":12858.75,"sma_60":12794.38,"sma_120":12377.02},{"date":"2026-02-09","open":12559,"high":12616,"low":12550,"close":12550,"volume":1447233,"rsi_14":61.36,"sma_20":12873.75,"sma_60":12800.9,"sma_120":12392.02},{"date":"2026-02-10","open":12683,"high":12683,"low":12469,"close":12545,"volume":1529222,"rsi_14":66.06,"sma_20":12882.25,"sma_60":12806.47,"sma_120":12407.09},{"date":"2026-02-11","open":12545,"high":12583,"low":12498,"close":12517,"volume":1706637,"rsi_14":62.78,"sma_20":12896.5,"sma_60":12816.21,"sma_120":12421.64},{"date":"2026-02-12","open":12554,"high":12554,"low":12377,"close":12411,"volume":1826918,"rsi_14":53.92,"sma_20":12901.25,"sma_60":12821.71,"sma_120":12434.39},{"date":"2026-02-13","open":12229,"high":12301,"low":12205,"close":12263,"volume":1683491,"rsi_14":56.51,"sma_20":12894.75,"sma_60":12827.63,"sma_120":12445.73},{"date":"2026-02-19","open":12282,"high":12363,"low":12282,"close":12329,"volume":1330586,"rsi_14":55.75,"sma_20":12894.25,"sma_60":12835.57,"sma_120":12457.26},{"date":"2026-02-20","open":12325,"high":12327,"low":12296,"close":12315,"volume":1592347,"rsi_14":62.26,"sma_20":12893.75,"sma_60":12840.39,"sma_120":12468.35},{"date":"2026-02-23","open":12320,"high":12320,"low":12253,"close":12267,"volume":2137767,"rsi_14":59.93,"sma_20":12896.25,"sma_60":12847.16,"sma_120":12479.64},{"date":"2026-02-24","open":12253,"high":12263,"low":12205,"close":12215,"volume":1433352,"rsi_14":54.96,"sma_20":12892.5,"sma_60":12850.85,"sma_120":12489.83},{"date":"2026-02-25","open":12253,"high":12253,"low":12153,"close":12158,"volume":1679687,"rsi_14":49.81,"sma_20":12885.25,"sma_60":12853.01,"sma_120":12499.32},{"date":"2026-02-26","open":12158,"high":12162,"low":12072,"close":12115,"volume":1619986,"rsi_14":40.6,"sma_20":12887.0,"sma_60":12852.08,"sma_120":12507.88},{"date":"2026-02-27","open":12115,"high":12220,"low":12105,"close":12196,"volume":1377111,"rsi_14":41.35,"sma_20":12888.25,"sma_60":12852.0,"sma_120":12517.45},{"date":"2026-03-03","open":12209,"high":12411,"low":12204,"close":12334,"volume":3567870,"rsi_14":52.5,"sma_20":12919.41,"sma_60":12857.39,"sma_120":12530.58},{"date":"2026-03-04","open":12335,"high":12455,"low":12330,"close":12344,"volume":2522807,"rsi_14":55.45,"sma_20":12951.05,"sma_60":12862.27,"sma_120":12543.65},{"date":"2026-03-05","open":12359,"high":12510,"low":12359,"close":12473,"volume":1499699,"rsi_14":54.07,"sma_20":12985.59,"sma_60":12871.28,"sma_120":12557.97},{"date":"2026-03-06","open":12468,"high":12468,"low":12386,"close":12468,"volume":1250335,"rsi_14":54.1,"sma_20":13016.17,"sma_60":12880.06,"sma_120":12572.47},{"date":"2026-03-09","open":12353,"high":12353,"low":12191,"close":12234,"volume":1560707,"rsi_14":46.55,"sma_20":13025.72,"sma_60":12883.49,"sma_120":12584.75},{"date":"2026-03-10","open":12238,"high":12367,"low":12211,"close":12296,"volume":1594127,"rsi_14":55.84,"sma_20":13035.12,"sma_60":12887.87,"sma_120":12596.99},{"date":"2026-03-11","open":12306,"high":12410,"low":12306,"close":12368,"volume":1467318,"rsi_14":64.69,"sma_20":13040.58,"sma_60":12893.44,"sma_120":12610.42},{"date":"2026-03-12","open":12444,"high":12444,"low":12255,"close":12304,"volume":1679789,"rsi_14":59.49,"sma_20":13046.0,"sma_60":12898.42,"sma_120":12623.4},{"date":"2026-03-13","open":12261,"high":12367,"low":12242,"close":12352,"volume":884386,"rsi_14":61.58,"sma_20":13044.9,"sma_60":12905.47,"sma_120":12636.82},{"date":"2026-03-16","open":12352,"high":12380,"low":12310,"close":12376,"volume":816504,"rsi_14":64.57,"sma_20":13045.38,"sma_60":12912.88,"sma_120":12650.19},{"date":"2026-03-17","open":12375,"high":12394,"low":12304,"close":12314,"volume":1392680,"rsi_14":64.07,"sma_20":13044.08,"sma_60":12917.19,"sma_120":12662.46},{"date":"2026-03-18","open":12328,"high":12367,"low":12324,"close":12362,"volume":998476,"rsi_14":68.18,"sma_20":13055.76,"sma_60":12923.17,"sma_120":12675.23},{"date":"2026-03-19","open":12310,"high":12315,"low":12227,"close":12261,"volume":1509747,"rsi_14":65.17,"sma_20":13069.79,"sma_60":12927.35,"sma_120":12687.5},{"date":"2026-03-20","open":12208,"high":12253,"low":12160,"close":12208,"volume":1423366,"rsi_14":60.46,"sma_20":13077.5,"sma_60":12930.83,"sma_120":12699.21},{"date":"2026-03-23","open":12065,"high":12070,"low":11983,"close":12007,"volume":1248243,"rsi_14":38.38,"sma_20":13080.28,"sma_60":12933.51,"sma_120":12708.83},{"date":"2026-03-24","open":12108,"high":12117,"low":12007,"close":12041,"volume":966081,"rsi_14":39.85,"sma_20":13087.37,"sma_60":12936.54,"sma_120":12718.34},{"date":"2026-03-25","open":12121,"high":12203,"low":12079,"close":12194,"volume":725018,"rsi_14":41.3,"sma_20":13105.48,"sma_60":12940.58,"sma_120":12728.89},{"date":"2026-03-26","open":12195,"high":12219,"low":12151,"close":12160,"volume":730306,"rsi_14":40.14,"sma_20":13124.74,"sma_60":12942.83,"sma_120":12738.77},{"date":"2026-03-27","open":12151,"high":12184,"low":12080,"close":12184,"volume":1022326,"rsi_14":52.4,"sma_20":13147.57,"sma_60":12949.19,"sma_120":12748.65},{"date":"2026-03-30","open":11982,"high":12060,"low":11921,"close":12060,"volume":1412369,"rsi_14":42.38,"sma_20":13159.47,"sma_60":12953.32,"sma_120":12757.5},{"date":"2026-03-31","open":12026,"high":12213,"low":11961,"close":12189,"volume":1223151,"rsi_14":45.72,"sma_20":13156.66,"sma_60":12961.86,"sma_120":12766.76},{"date":"2026-04-01","open":12217,"high":12282,"low":12203,"close":12222,"volume":1621140,"rsi_14":50.76,"sma_20":13155.23,"sma_60":12970.68,"sma_120":12776.54},{"date":"2026-04-02","open":12245,"high":12289,"low":12155,"close":12170,"volume":1057698,"rsi_14":45.62,"sma_20":13143.98,"sma_60":12979.52,"sma_120":12785.79},{"date":"2026-04-03","open":12452,"high":12467,"low":12405,"close":12410,"volume":771023,"rsi_14":46.95,"sma_20":13135.59,"sma_60":12988.09,"sma_120":12795.41},{"date":"2026-04-06","open":12219,"high":12275,"low":12219,"close":12260,"volume":753763,"rsi_14":52.1,"sma_20":13141.96,"sma_60":12995.89,"sma_120":12804.91},{"date":"2026-04-07","open":12353,"high":12353,"low":12241,"close":12241,"volume":839255,"rsi_14":48.76,"sma_20":13143.98,"sma_60":13002.45,"sma_120":12813.62},{"date":"2026-04-08","open":12352,"high":12361,"low":12274,"close":12332,"volume":1651833,"rsi_14":58.9,"sma_20":13147.11,"sma_60":13012.56,"sma_120":12823.39},{"date":"2026-04-09","open":12332,"high":12374,"low":12279,"close":12337,"volume":1027477,"rsi_14":62.54,"sma_20":13154.06,"sma_60":13019.6,"sma_120":12833.28},{"date":"2026-04-10","open":12342,"high":12360,"low":12302,"close":12342,"volume":1488108,"rsi_14":71.02,"sma_20":13158.78,"sma_60":13025.81,"sma_120":12842.89},{"date":"2026-04-13","open":12317,"high":12361,"low":12245,"close":12361,"volume":1297272,"rsi_14":70.48,"sma_20":13163.19,"sma_60":13030.27,"sma_120":12852.99},{"date":"2026-04-14","open":12455,"high":12455,"low":12330,"close":12350,"volume":1645660,"rsi_14":61.93,"sma_20":13170.14,"sma_60":13036.9,"sma_120":12864.05},{"date":"2026-04-15","open":12351,"high":12365,"low":12331,"close":12360,"volume":1595470,"rsi_14":65.92,"sma_20":13175.07,"sma_60":13044.03,"sma_120":12873.87},{"date":"2026-04-16","open":12369,"high":12379,"low":12311,"close":12355,"volume":1333532,"rsi_14":64.09,"sma_20":13185.21,"sma_60":13049.92,"sma_120":12882.37},{"date":"2026-04-17","open":12408,"high":12466,"low":12398,"close":12432,"volume":1119273,"rsi_14":83.51,"sma_20":13202.24,"sma_60":13058.0,"sma_120":12891.02},{"date":"2026-04-20","open":12432,"high":12447,"low":12389,"close":12432,"volume":1192466,"rsi_14":78.45,"sma_20":13224.96,"sma_60":13066.33,"sma_120":12899.37},{"date":"2026-04-21","open":12461,"high":12509,"low":12446,"close":12509,"volume":1240180,"rsi_14":80.47,"sma_20":13250.06,"sma_60":13077.89,"sma_120":12908.05},{"date":"2026-04-22","open":12509,"high":12509,"low":12456,"close":12475,"volume":1064989,"rsi_14":84.22,"sma_20":13265.08,"sma_60":13087.69,"sma_120":12915.28},{"date":"2026-04-23","open":12476,"high":12481,"low":12417,"close":12451,"volume":1345254,"rsi_14":77.41,"sma_20":13280.63,"sma_60":13096.87,"sma_120":12921.91},{"date":"2026-04-24","open":12451,"high":12481,"low":12431,"close":12456,"volume":1086724,"rsi_14":75.26,"sma_20":13295.11,"sma_60":13109.9,"sma_120":12928.92},{"date":"2026-04-27","open":12446,"high":12451,"low":12370,"close":12398,"volume":1651375,"rsi_14":68.22,"sma_20":13313.16,"sma_60":13120.29,"sma_120":12936.15},{"date":"2026-04-28","open":12397,"high":12397,"low":12335,"close":12350,"volume":1544518,"rsi_14":51.96,"sma_20":13321.7,"sma_60":13132.59,"sma_120":12943.45},{"date":"2026-04-29","open":12351,"high":12412,"low":12351,"close":12403,"volume":1106320,"rsi_14":57.31,"sma_20":13331.2,"sma_60":13145.83,"sma_120":12951.26},{"date":"2026-04-30","open":12411,"high":12426,"low":12331,"close":12345,"volume":1414482,"rsi_14":50.0,"sma_20":13340.54,"sma_60":13156.7,"sma_120":12959.09},{"date":"2026-05-04","open":12356,"high":12442,"low":12356,"close":12393,"volume":1553391,"rsi_14":52.83,"sma_20":13349.77,"sma_60":13167.18,"sma_120":12966.48},{"date":"2026-05-06","open":12393,"high":12411,"low":12291,"close":12379,"volume":2057108,"rsi_14":52.83,"sma_20":13356.04,"sma_60":13174.57,"sma_120":12973.5},{"date":"2026-05-07","open":12379,"high":12379,"low":12287,"close":12365,"volume":1735480,"rsi_14":50.48,"sma_20":13362.51,"sma_60":13180.53,"sma_120":12979.98},{"date":"2026-05-08","open":12365,"high":12451,"low":12341,"close":12451,"volume":1407349,"rsi_14":58.04,"sma_20":13368.72,"sma_60":13185.47,"sma_120":12986.85},{"date":"2026-05-11","open":12427,"high":12456,"low":12356,"close":12442,"volume":2306091,"rsi_14":50.93,"sma_20":13374.13,"sma_60":13191.4,"sma_120":12992.89},{"date":"2026-05-12","open":12447,"high":12528,"low":12447,"close":12523,"volume":2127291,"rsi_14":57.51,"sma_20":13383.68,"sma_60":13195.79,"sma_120":12998.35},{"date":"2026-05-13","open":12576,"high":12701,"low":12576,"close":12663,"volume":1962053,"rsi_14":61.44,"sma_20":13399.76,"sma_60":13202.78,"sma_120":13004.63},{"date":"2026-05-14","open":12687,"high":12687,"low":12629,"close":12663,"volume":1277091,"rsi_14":64.66,"sma_20":13416.59,"sma_60":13210.27,"sma_120":13013.24},{"date":"2026-05-15","open":12667,"high":12778,"low":12667,"close":12736,"volume":1787462,"rsi_14":70.77,"sma_20":13436.91,"sma_60":13222.58,"sma_120":13022.15},{"date":"2026-05-18","open":12697,"high":12702,"low":12606,"close":12643,"volume":1379397,"rsi_14":62.06,"sma_20":13452.41,"sma_60":13235.8,"sma_120":13031.72},{"date":"2026-05-19","open":12648,"high":12788,"low":12643,"close":12784,"volume":1342202,"rsi_14":72.48,"sma_20":13471.4,"sma_60":13250.38,"sma_120":13042.98},{"date":"2026-05-20","open":12784,"high":12848,"low":12746,"close":12779,"volume":1043431,"rsi_14":76.24,"sma_20":13490.14,"sma_60":13265.12,"sma_120":13052.76},{"date":"2026-05-21","open":12726,"high":12847,"low":12721,"close":12842,"volume":1093125,"rsi_14":76.58,"sma_20":13508.13,"sma_60":13281.85,"sma_120":13064.5},{"date":"2026-05-22","open":12842,"high":13032,"low":12842,"close":13017,"volume":899227,"rsi_14":85.52,"sma_20":13537.31,"sma_60":13302.62,"sma_120":13076.74},{"date":"2026-05-26","open":13032,"high":13090,"low":13032,"close":13041,"volume":1340536,"rsi_14":85.15,"sma_20":13569.1,"sma_60":13324.82,"sma_120":13088.92},{"date":"2026-05-27","open":13012,"high":13012,"low":12934,"close":12959,"volume":1382805,"rsi_14":79.3,"sma_20":13596.22,"sma_60":13346.3,"sma_120":13099.19},{"date":"2026-05-28","open":12953,"high":12973,"low":12924,"close":12963,"volume":889804,"rsi_14":80.6,"sma_20":13626.73,"sma_60":13366.45,"sma_120":13109.23},{"date":"2026-05-29","open":12963,"high":12988,"low":12913,"close":12988,"volume":1180646,"rsi_14":79.29,"sma_20":13661.12,"sma_60":13379.83,"sma_120":13118.61},{"date":"2026-06-01","open":13013,"high":13159,"low":13013,"close":13060,"volume":1689768,"rsi_14":81.61,"sma_20":13696.57,"sma_60":13394.33,"sma_120":13128.3},{"date":"2026-06-02","open":13060,"high":13099,"low":12995,"close":13089,"volume":996301,"rsi_14":80.57,"sma_20":13736.69,"sma_60":13407.07,"sma_120":13139.17},{"date":"2026-06-04","open":13158,"high":13196,"low":13094,"close":13172,"volume":1209320,"rsi_14":79.28,"sma_20":13778.67,"sma_60":13421.34,"sma_120":13150.7},{"date":"2026-06-05","open":13268,"high":13447,"low":13264,"close":13414,"volume":1165577,"rsi_14":83.81,"sma_20":13834.49,"sma_60":13444.16,"sma_120":13163.83},{"date":"2026-06-08","open":13100,"high":13411,"low":13060,"close":13186,"volume":1519380,"rsi_14":67.75,"sma_20":13878.81,"sma_60":13461.76,"sma_120":13174.82},{"date":"2026-06-09","open":13195,"high":13220,"low":12993,"close":13022,"volume":1838213,"rsi_14":64.16,"sma_20":13909.58,"sma_60":13475.14,"sma_120":13184.29},{"date":"2026-06-10","open":13045,"high":13095,"low":12993,"close":13041,"volume":788933,"rsi_14":60.57,"sma_20":13941.9,"sma_60":13490.03,"sma_120":13194.22},{"date":"2026-06-11","open":12962,"high":13007,"low":12880,"close":13007,"volume":1466581,"rsi_14":59.22,"sma_20":13968.07,"sma_60":13503.51,"sma_120":13204.49},{"date":"2026-06-12","open":13111,"high":13131,"low":13043,"close":13086,"volume":1062388,"rsi_14":59.67,"sma_20":13990.88,"sma_60":13517.94,"sma_120":13215.41},{"date":"2026-06-15","open":13111,"high":13238,"low":13091,"close":13233,"volume":984988,"rsi_14":58.77,"sma_20":14021.61,"sma_60":13536.11,"sma_120":13226.65},{"date":"2026-06-16","open":13238,"high":13248,"low":13165,"close":13223,"volume":966838,"rsi_14":57.49,"sma_20":14047.83,"sma_60":13553.27,"sma_120":13238.22},{"date":"2026-06-17","open":13223,"high":13243,"low":13193,"close":13208,"volume":981708,"rsi_14":60.84,"sma_20":14078.29,"sma_60":13571.97,"sma_120":13249.66},{"date":"2026-06-18","open":13208,"high":13253,"low":13188,"close":13233,"volume":1160665,"rsi_14":61.5,"sma_20":14102.49,"sma_60":13592.04,"sma_120":13261.44},{"date":"2026-06-19","open":13192,"high":13197,"low":13130,"close":13145,"volume":1274120,"rsi_14":56.35,"sma_20":14122.23,"sma_60":13612.44,"sma_120":13272.98},{"date":"2026-06-22","open":13141,"high":13203,"low":13121,"close":13174,"volume":1095258,"rsi_14":54.76,"sma_20":14140.06,"sma_60":13632.75,"sma_120":13284.64},{"date":"2026-06-23","open":13199,"high":13355,"low":13096,"close":13106,"volume":1150374,"rsi_14":50.64,"sma_20":14144.83,"sma_60":13649.08,"sma_120":13294.83},{"date":"2026-06-24","open":13171,"high":13243,"low":13171,"close":13223,"volume":1564183,"rsi_14":52.03,"sma_20":14154.65,"sma_60":13668.13,"sma_120":13305.48},{"date":"2026-06-25","open":13227,"high":13297,"low":13222,"close":13272,"volume":848057,"rsi_14":43.32,"sma_20":14171.53,"sma_60":13687.62,"sma_120":13318.41},{"date":"2026-06-26","open":13272,"high":13272,"low":13029,"close":13072,"volume":1292803,"rsi_14":44.47,"sma_20":14177.31,"sma_60":13705.73,"sma_120":13329.53},{"date":"2026-06-29","open":13096,"high":13223,"low":13096,"close":13208,"volume":870661,"rsi_14":59.18,"sma_20":14189.15,"sma_60":13723.99,"sma_120":13342.92},{"date":"2026-06-30","open":13226,"high":13286,"low":13206,"close":13286,"volume":784503,"rsi_14":61.47,"sma_20":14201.35,"sma_60":13743.04,"sma_120":13356.86},{"date":"2026-07-01","open":13288,"high":13420,"low":13288,"close":13350,"volume":832671,"rsi_14":65.48,"sma_20":14215.36,"sma_60":13764.2,"sma_120":13371.86},{"date":"2026-07-02","open":13349,"high":13419,"low":13344,"close":13384,"volume":939972,"rsi_14":64.07,"sma_20":14226.82,"sma_60":13785.09,"sma_120":13386.59},{"date":"2026-07-03","open":13395,"high":13532,"low":13395,"close":13433,"volume":1096347,"rsi_14":34.44,"sma_20":14191.06,"sma_60":13793.86,"sma_120":13394.88},{"date":"2026-07-06","open":13475,"high":13535,"low":13368,"close":13418,"volume":1160556,"rsi_14":34.35,"sma_20":14166.86,"sma_60":13802.73,"sma_120":13402.59},{"date":"2026-07-07","open":13497,"high":13497,"low":13326,"close":13360,"volume":1130971,"rsi_14":33.47,"sma_20":14148.53,"sma_60":13808.94,"sma_120":13410.75},{"date":"2026-07-08","open":13316,"high":13316,"low":13091,"close":13091,"volume":1612008,"rsi_14":27.88,"sma_20":14115.43,"sma_60":13810.49,"sma_120":13415.05},{"date":"2026-07-09","open":13090,"high":13135,"low":13023,"close":13115,"volume":1208714,"rsi_14":30.22,"sma_20":14085.34,"sma_60":13812.36,"sma_120":13419.09},{"date":"2026-07-10","open":13116,"high":13194,"low":13076,"close":13101,"volume":1076291,"rsi_14":28.84,"sma_20":14050.31,"sma_60":13813.65,"sma_120":13421.96},{"date":"2026-07-13","open":13099,"high":13169,"low":13086,"close":13169,"volume":1163707,"rsi_14":29.52,"sma_20":14005.86,"sma_60":13814.69,"sma_120":13425.8},{"date":"2026-07-14","open":13197,"high":13197,"low":12960,"close":13118,"volume":1408234,"rsi_14":23.55,"sma_20":13959.2,"sma_60":13814.65,"sma_120":13429.34},{"date":"2026-07-15","open":13030,"high":13069,"low":13005,"close":13015,"volume":1536569,"rsi_14":19.96,"sma_20":13908.08,"sma_60":13812.93,"sma_120":13431.42},{"date":"2026-07-16","open":13015,"high":13046,"low":12975,"close":12995,"volume":806261,"rsi_14":22.38,"sma_20":13854.64,"sma_60":13809.51,"sma_120":13433.75},{"date":"2026-07-20","open":12995,"high":12995,"low":12857,"close":12867,"volume":1402280,"rsi_14":13.42,"sma_20":13799.42,"sma_60":13803.93,"sma_120":13435.13},{"date":"2026-07-21","open":12867,"high":12872,"low":12803,"close":12857,"volume":1529373,"rsi_14":8.52,"sma_20":13742.16,"sma_60":13796.78,"sma_120":13437.34},{"date":"2026-07-22","open":12925,"high":12945,"low":12896,"close":12916,"volume":747288,"rsi_14":8.04,"sma_20":13691.57,"sma_60":13791.24,"sma_120":13439.46},{"date":"2026-07-23","open":12917,"high":12936,"low":12847,"close":12867,"volume":835146,"rsi_14":5.55,"sma_20":13632.16,"sma_60":13785.3,"sma_120":13441.09},{"date":"2026-07-24","open":12784,"high":12867,"low":12724,"close":12749,"volume":1083450,"rsi_14":8.76,"sma_20":13564.09,"sma_60":13777.28,"sma_120":13443.59},{"date":"2026-07-27","open":12749,"high":12872,"low":12749,"close":12872,"volume":936774,"rsi_14":19.44,"sma_20":13513.1,"sma_60":13772.38,"sma_120":13446.34},{"date":"2026-07-28","open":12842,"high":12867,"low":12734,"close":12744,"volume":1085586,"rsi_14":18.26,"sma_20":13448.23,"sma_60":13766.17,"sma_120":13449.38},{"date":"2026-07-29","open":12827,"high":12832,"low":12651,"close":12729,"volume":1534559,"rsi_14":23.6,"sma_20":13378.37,"sma_60":13758.76,"sma_120":13452.3},{"date":"2026-07-30","open":12601,"high":12631,"low":12453,"close":12493,"volume":1273725,"rsi_14":16.74,"sma_20":13293.12,"sma_60":13748.39,"sma_120":13452.55},{"date":"2026-07-31","open":12458,"high":12912,"low":12458,"close":12626,"volume":1308232,"rsi_14":26.12,"sma_20":13212.75,"sma_60":13739.41,"sma_120":13453.3},{"date":"2026-08-03","open":12651,"high":12779,"low":12641,"close":12670,"volume":766359,"rsi_14":29.44,"sma_20":13168.75,"sma_60":13731.44,"sma_120":13453.0},{"date":"2026-08-04","open":12798,"high":12813,"low":12694,"close":12798,"volume":784261,"rsi_14":37.64,"sma_20":13132.0,"sma_60":13725.89,"sma_120":13453.21},{"date":"2026-08-05","open":12897,"high":12975,"low":12877,"close":12970,"volume":1168571,"rsi_14":48.38,"sma_20":13107.0,"sma_60":13721.7,"sma_120":13453.59},{"date":"2026-08-06","open":12926,"high":12941,"low":12847,"close":12931,"volume":759762,"rsi_14":47.69,"sma_20":13093.75,"sma_60":13717.03,"sma_120":13454.21},{"date":"2026-08-07","open":12926,"high":12931,"low":12798,"close":12867,"volume":1040978,"rsi_14":50.0,"sma_20":13076.0,"sma_60":13709.8,"sma_120":13452.8},{"date":"2026-08-10","open":12882,"high":12896,"low":12803,"close":12896,"volume":782907,"rsi_14":51.47,"sma_20":13060.5,"sma_60":13228.53,"sma_120":13196.11},{"date":"2026-08-11","open":12897,"high":12921,"low":12862,"close":12887,"volume":766680,"rsi_14":48.85,"sma_20":13046.0,"sma_60":13232.28,"sma_120":13195.15},{"date":"2026-08-12","open":12881,"high":12916,"low":12831,"close":12916,"volume":942306,"rsi_14":51.94,"sma_20":13035.75,"sma_60":13235.28,"sma_120":13196.19},{"date":"2026-08-13","open":12923,"high":12923,"low":12853,"close":12923,"volume":916911,"rsi_14":53.09,"sma_20":13021.0,"sma_60":13236.62,"sma_120":13196.9},{"date":"2026-08-14","open":12934,"high":12993,"low":12894,"close":12953,"volume":887424,"rsi_14":49.11,"sma_20":13013.75,"sma_60":13237.73,"sma_120":13198.11},{"date":"2026-08-18","open":12949,"high":12949,"low":12859,"close":12874,"volume":1094488,"rsi_14":56.3,"sma_20":12929.35,"sma_60":13142.9,"sma_120":13148.96},{"date":"2026-08-19","open":12868,"high":12888,"low":12754,"close":12779,"volume":983625,"rsi_14":52.22,"sma_20":12925.35,"sma_60":13141.77,"sma_120":13149.25},{"date":"2026-08-20","open":12779,"high":12828,"low":12714,"close":12779,"volume":785636,"rsi_14":66.59,"sma_20":12918.35,"sma_60":13137.7,"sma_120":13150.0},{"date":"2026-08-21","open":12650,"high":12759,"low":12561,"close":12640,"volume":1022444,"rsi_14":50.75,"sma_20":12906.85,"sma_60":13130.9,"sma_120":13150.09},{"date":"2026-08-24","open":12646,"high":12681,"low":12581,"close":12606,"volume":710043,"rsi_14":46.17,"sma_20":12899.55,"sma_60":13124.9,"sma_120":13150.25},{"date":"2026-08-25","open":12610,"high":12690,"low":12565,"close":12690,"volume":623085,"rsi_14":43.28,"sma_20":12890.3,"sma_60":13120.23,"sma_120":13150.42},{"date":"2026-08-26","open":12691,"high":12730,"low":12666,"close":12715,"volume":638927,"rsi_14":30.64,"sma_20":12888.75,"sma_60":13115.57,"sma_120":13147.18},{"date":"2026-08-27","open":12740,"high":12750,"low":12666,"close":12695,"volume":736621,"rsi_14":31.59,"sma_20":12886.95,"sma_60":13109.37,"sma_120":13143.7},{"date":"2026-08-28","open":12700,"high":12720,"low":12581,"close":12596,"volume":780530,"rsi_14":29.93,"sma_20":12892.05,"sma_60":13101.0,"sma_120":13138.24},{"date":"2026-08-31","open":12556,"high":12615,"low":12501,"close":12501,"volume":900995,"rsi_14":23.33,"sma_20":12885.7,"sma_60":13089.67,"sma_120":13132.02},{"date":"2026-09-01","open":12501,"high":12561,"low":12476,"close":12526,"volume":950117,"rsi_14":26.14,"sma_20":12878.4,"sma_60":13074.67,"sma_120":13128.09},{"date":"2026-09-02","open":12516,"high":12526,"low":12422,"close":12432,"volume":970560,"rsi_14":20.48,"sma_20":12859.9,"sma_60":13061.93,"sma_120":13122.82},{"date":"2026-09-03","open":12417,"high":12466,"low":12397,"close":12427,"volume":875650,"rsi_14":19.88,"sma_20":12832.45,"sma_60":13051.87,"sma_120":13116.86},{"date":"2026-09-04","open":12512,"high":12557,"low":12477,"close":12487,"volume":635255,"rsi_14":22.67,"sma_20":12810.0,"sma_60":13042.48,"sma_120":13112.0},{"date":"2026-09-07","open":12477,"high":12477,"low":12274,"close":12318,"volume":1253607,"rsi_14":20.53,"sma_20":12782.25,"sma_60":13030.82,"sma_120":13105.31},{"date":"2026-09-08","open":12318,"high":12338,"low":12249,"close":12313,"volume":840604,"rsi_14":22.67,"sma_20":12752.75,"sma_60":13017.77,"sma_120":13098.35},{"date":"2026-09-09","open":12204,"high":12274,"low":12175,"close":12184,"volume":959499,"rsi_14":19.7,"sma_20":12717.25,"sma_60":13000.08,"sma_120":13090.86},{"date":"2026-09-10","open":12183,"high":12193,"low":12139,"close":12174,"volume":714470,"rsi_14":22.67,"sma_20":12679.75,"sma_60":12982.4,"sma_120":13082.87},{"date":"2026-09-11","open":12174,"high":12188,"low":12139,"close":12179,"volume":621260,"rsi_14":24.1,"sma_20":12642.25,"sma_60":12965.05,"sma_120":13075.83},{"date":"2026-09-14","open":12077,"high":12102,"low":12042,"close":12092,"volume":605152,"rsi_14":13.77,"sma_20":12598.75,"sma_60":12945.78,"sma_120":13068.5},{"date":"2026-09-15","open":12117,"high":12201,"low":12092,"close":12186,"volume":554255,"rsi_14":20.44,"sma_20":12564.0,"sma_60":12929.57,"sma_120":13062.91},{"date":"2026-09-16","open":12211,"high":12280,"low":12206,"close":12246,"volume":548320,"rsi_14":25.93,"sma_20":12537.0,"sma_60":12913.88,"sma_120":13057.52},{"date":"2026-09-17","open":12270,"high":12325,"low":12211,"close":12320,"volume":629778,"rsi_14":34.78,"sma_20":12513.75,"sma_60":12900.58,"sma_120":13051.38},{"date":"2026-09-18","open":12320,"high":12395,"low":12315,"close":12345,"volume":1108377,"rsi_14":40.59,"sma_20":12498.75,"sma_60":12885.73,"sma_120":13045.75},{"date":"2026-09-21","open":12395,"high":12434,"low":12375,"close":12385,"volume":819903,"rsi_14":46.97,"sma_20":12419.2,"sma_60":12780.22,"sma_120":12991.54},{"date":"2026-09-22","open":12404,"high":12444,"low":12196,"close":12251,"volume":1214781,"rsi_14":44.61,"sma_20":12401.9,"sma_60":12768.03,"sma_120":12986.01},{"date":"2026-09-23","open":12206,"high":12246,"low":12132,"close":12246,"volume":830076,"rsi_14":44.61,"sma_20":12383.15,"sma_60":12753.5,"sma_120":12979.29},{"date":"2026-09-28","open":12206,"high":12216,"low":12132,"close":12201,"volume":893063,"rsi_14":38.03,"sma_20":12363.15,"sma_60":12736.88,"sma_120":12971.88},{"date":"2026-09-29","open":12186,"high":12201,"low":12057,"close":12107,"volume":757970,"rsi_14":41.9,"sma_20":12343.35,"sma_60":12717.65,"sma_120":12964.17},{"date":"2026-09-30","open":12087,"high":12127,"low":12042,"close":12097,"volume":652493,"rsi_14":41.61,"sma_20":12327.75,"sma_60":12697.67,"sma_120":12955.92},{"date":"2026-10-01","open":12136,"high":12136,"low":12007,"close":12092,"volume":730047,"rsi_14":50.08,"sma_20":12310.65,"sma_60":12676.8,"sma_120":12947.27},{"date":"2026-10-02","open":12067,"high":12112,"low":12017,"close":12027,"volume":969462,"rsi_14":45.86,"sma_20":12295.0,"sma_60":12655.07,"sma_120":12938.24},{"date":"2026-10-06","open":12082,"high":12092,"low":12042,"close":12082,"volume":716293,"rsi_14":49.65,"sma_20":12282.35,"sma_60":12635.25,"sma_120":12928.85},{"date":"2026-10-07","open":12082,"high":12112,"low":12067,"close":12087,"volume":546521,"rsi_14":49.65,"sma_20":12267.0,"sma_60":12620.0,"sma_120":12919.46},{"date":"2026-10-08","open":12082,"high":12082,"low":11998,"close":12003,"volume":676984,"rsi_14":36.88,"sma_20":12255.85,"sma_60":12602.92,"sma_120":12909.31},{"date":"2026-10-12","open":12161,"high":12166,"low":12087,"close":12097,"volume":624980,"rsi_14":39.86,"sma_20":12249.7,"sma_60":12587.67,"sma_120":12899.79},{"date":"2026-10-13","open":12097,"high":12201,"low":12092,"close":12201,"volume":807757,"rsi_14":42.21,"sma_20":12255.25,"sma_60":12573.0,"sma_120":12891.27},{"date":"2026-10-14","open":12145,"high":12170,"low":12115,"close":12155,"volume":396656,"rsi_14":33.9,"sma_20":12254.25,"sma_60":12556.92,"sma_120":12881.5},{"date":"2026-10-15","open":12080,"high":12200,"low":12060,"close":12155,"volume":1173353,"rsi_14":30.77,"sma_20":12253.0,"sma_60":12542.55,"sma_120":12871.76},{"date":"2026-10-16","open":12170,"high":12240,"low":12140,"close":12140,"volume":531137,"rsi_14":35.86,"sma_20":12250.75,"sma_60":12528.27,"sma_120":12861.22},{"date":"2026-10-19","open":12115,"high":12155,"low":12095,"close":12130,"volume":680057,"rsi_14":35.62,"sma_20":12243.25,"sma_60":12515.95,"sma_120":12850.6},{"date":"2026-10-20","open":12130,"high":12130,"low":12000,"close":12045,"volume":599828,"rsi_14":33.77,"sma_20":12228.5,"sma_60":12502.38,"sma_120":12838.56},{"date":"2026-10-21","open":12045,"high":12110,"low":12045,"close":12080,"volume":367315,"rsi_14":41.55,"sma_20":12211.75,"sma_60":12488.4,"sma_120":12827.13},{"date":"2026-10-22","open":12080,"high":12110,"low":12040,"close":12075,"volume":372425,"rsi_14":41.84,"sma_20":12193.5,"sma_60":12475.17,"sma_120":12815.87},{"date":"2026-10-23","open":12030,"high":12040,"low":11970,"close":12020,"volume":581340}],"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":12020.0,"price_history":[{"date":"2022-09-27","close":7408.5752},{"date":"2022-09-28","close":7378.9409},{"date":"2022-09-29","close":7490.0698},{"date":"2022-09-30","close":7419.6885},{"date":"2022-10-04","close":7515.998},{"date":"2022-10-05","close":7545.6318},{"date":"2022-10-06","close":7519.7031},{"date":"2022-10-07","close":7453.0273},{"date":"2022-10-11","close":7408.5752},{"date":"2022-10-12","close":7412.2798},{"date":"2022-10-13","close":7364.1235},{"date":"2022-10-14","close":7682.6953},{"date":"2022-10-17","close":7571.5645},{"date":"2022-10-18","close":7656.7642},{"date":"2022-10-19","close":7649.355},{"date":"2022-10-20","close":7653.0596},{"date":"2022-10-21","close":7693.8037},{"date":"2022-10-24","close":7793.8188},{"date":"2022-10-25","close":7927.1733},{"date":"2022-10-26","close":7904.9512},{"date":"2022-10-27","close":7964.2158},{"date":"2022-10-28","close":7923.2822},{"date":"2022-10-31","close":8064.7012},{"date":"2022-11-01","close":8087.0337},{"date":"2022-11-02","close":8023.7646},{"date":"2022-11-03","close":7930.7231},{"date":"2022-11-04","close":7915.8379},{"date":"2022-11-07","close":7874.9028},{"date":"2022-11-08","close":7852.5728},{"date":"2022-11-09","close":7774.415},{"date":"2022-11-10","close":7740.9243},{"date":"2022-11-11","close":7714.8726},{"date":"2022-11-14","close":7629.2759},{"date":"2022-11-15","close":7584.6191},{"date":"2022-11-16","close":7614.3877},{"date":"2022-11-17","close":7726.0381},{"date":"2022-11-18","close":7703.7051},{"date":"2022-11-21","close":7819.0737},{"date":"2022-11-22","close":7841.4062},{"date":"2022-11-23","close":7874.9028},{"date":"2022-11-24","close":7785.5825},{"date":"2022-11-25","close":7737.2007},{"date":"2022-11-28","close":7837.6851},{"date":"2022-11-29","close":7741.1978},{"date":"2022-11-30","close":7681.3638},{"date":"2022-12-01","close":7733.7236},{"date":"2022-12-02","close":7700.0635},{"date":"2022-12-05","close":7655.1851},{"date":"2022-12-06","close":7703.8018},{"date":"2022-12-07","close":7666.4092},{"date":"2022-12-08","close":7617.79},{"date":"2022-12-09","close":7610.3101},{"date":"2022-12-12","close":7576.6514},{"date":"2022-12-13","close":7565.4351},{"date":"2022-12-14","close":7580.3906},{"date":"2022-12-15","close":7629.0078},{"date":"2022-12-16","close":7539.2559},{"date":"2022-12-19","close":7430.8032},{"date":"2022-12-20","close":7333.5732},{"date":"2022-12-21","close":7370.9673},{"date":"2022-12-22","close":7404.6255},{"date":"2022-12-23","close":7344.7915},{"date":"2022-12-26","close":7404.6255},{"date":"2022-12-27","close":7363.4878},{"date":"2022-12-28","close":7342.4365},{"date":"2022-12-29","close":7278.5234},{"date":"2023-01-02","close":7342.4365},{"date":"2023-01-03","close":7372.5122},{"date":"2023-01-04","close":7293.561},{"date":"2023-01-05","close":7289.8032},{"date":"2023-01-06","close":7301.0806},{"date":"2023-01-09","close":7240.9272},{"date":"2023-01-10","close":7173.2568},{"date":"2023-01-11","close":7248.4463},{"date":"2023-01-12","close":7282.2832},{"date":"2023-01-13","close":7286.043},{"date":"2023-01-16","close":7286.043},{"date":"2023-01-17","close":7271.0039},{"date":"2023-01-18","close":7263.4854},{"date":"2023-01-19","close":7086.7856},{"date":"2023-01-20","close":7105.584},{"date":"2023-01-25","close":7113.1021},{"date":"2023-01-26","close":7128.1411},{"date":"2023-01-27","close":7169.4937},{"date":"2023-01-30","close":7110.5234},{"date":"2023-01-31","close":7144.5469},{"date":"2023-02-01","close":7144.5469},{"date":"2023-02-02","close":7121.8647},{"date":"2023-02-03","close":7133.2061},{"date":"2023-02-06","close":7250.3911},{"date":"2023-02-07","close":7291.9736},{"date":"2023-02-08","close":7322.2163},{"date":"2023-02-09","close":7333.5557},{"date":"2023-02-10","close":7291.9736},{"date":"2023-02-13","close":7401.6016},{"date":"2023-02-14","close":7446.9624},{"date":"2023-02-15","close":7488.543},{"date":"2023-02-16","close":7492.3237},{"date":"2023-02-17","close":7492.3237},{"date":"2023-02-20","close":7511.2231},{"date":"2023-02-21","close":7496.1055},{"date":"2023-02-22","close":7480.9839},{"date":"2023-02-23","close":7450.7407},{"date":"2023-02-24","close":7484.7646},{"date":"2023-02-27","close":7569.8848},{"date":"2023-02-28","close":7619.2871},{"date":"2023-03-02","close":7478.6841},{"date":"2023-03-03","close":7440.6816},{"date":"2023-03-06","close":7501.4849},{"date":"2023-03-07","close":7543.2856},{"date":"2023-03-08","close":7543.2856},{"date":"2023-03-09","close":7550.8853},{"date":"2023-03-10","close":7410.2793},{"date":"2023-03-13","close":7349.478},{"date":"2023-03-14","close":7300.0747},{"date":"2023-03-15","close":7338.0776},{"date":"2023-03-16","close":7334.2769},{"date":"2023-03-17","close":7311.4775},{"date":"2023-03-20","close":7254.4751},{"date":"2023-03-21","close":7364.6792},{"date":"2023-03-22","close":7406.481},{"date":"2023-03-23","close":7201.2754},{"date":"2023-03-24","close":7235.4751},{"date":"2023-03-27","close":7357.0767},{"date":"2023-03-28","close":7368.478},{"date":"2023-03-29","close":7421.6787},{"date":"2023-03-30","close":7423.9736},{"date":"2023-03-31","close":7466.0024},{"date":"2023-04-03","close":7618.8379},{"date":"2023-04-04","close":7679.9727},{"date":"2023-04-05","close":7588.2729},{"date":"2023-04-06","close":7668.5088},{"date":"2023-04-07","close":7672.3306},{"date":"2023-04-10","close":7699.0776},{"date":"2023-04-11","close":7729.647},{"date":"2023-04-12","close":7767.8555},{"date":"2023-04-13","close":7676.1509},{"date":"2023-04-14","close":7649.4077},{"date":"2023-04-17","close":7748.7495},{"date":"2023-04-18","close":7806.064},{"date":"2023-04-19","close":7817.5264},{"date":"2023-04-20","close":7794.6006},{"date":"2023-04-21","close":7836.6279},{"date":"2023-04-24","close":7844.27},{"date":"2023-04-25","close":7871.0181},{"date":"2023-04-26","close":7828.9854},{"date":"2023-04-27","close":7773.6816},{"date":"2023-04-28","close":7862.0181},{"date":"2023-05-02","close":7911.9497},{"date":"2023-05-03","close":7854.3359},{"date":"2023-05-04","close":7689.1841},{"date":"2023-05-08","close":7716.0679},{"date":"2023-05-09","close":7712.2271},{"date":"2023-05-10","close":7723.7495},{"date":"2023-05-11","close":7708.3892},{"date":"2023-05-12","close":7719.9092},{"date":"2023-05-15","close":7742.9541},{"date":"2023-05-16","close":7727.5928},{"date":"2023-05-17","close":7681.5},{"date":"2023-05-18","close":8142.7136},{"date":"2023-05-19","close":7712.2271},{"date":"2023-05-22","close":7620.0503},{"date":"2023-05-23","close":7562.437},{"date":"2023-05-24","close":7978.2036},{"date":"2023-05-25","close":7543.2334},{"date":"2023-05-26","close":7558.5986},{"date":"2023-05-30","close":7599.5337},{"date":"2023-05-31","close":7518.4385},{"date":"2023-06-01","close":7487.5449},{"date":"2023-06-02","close":7468.2368},{"date":"2023-06-05","close":7580.2251},{"date":"2023-06-07","close":7518.4385},{"date":"2023-06-08","close":7549.3271},{"date":"2023-06-09","close":7499.1294},{"date":"2023-06-12","close":7506.8525},{"date":"2023-06-13","close":7410.3164},{"date":"2023-06-14","close":7452.7905},{"date":"2023-06-15","close":7441.2056},{"date":"2023-06-16","close":7495.2695},{"date":"2023-06-19","close":7537.7471},{"date":"2023-06-20","close":7522.3003},{"date":"2023-06-21","close":7568.6362},{"date":"2023-06-22","close":7576.3618},{"date":"2023-06-23","close":7607.252},{"date":"2023-06-26","close":7626.5615},{"date":"2023-06-27","close":7607.252},{"date":"2023-06-28","close":7661.3164},{"date":"2023-06-29","close":7686.939},{"date":"2023-06-30","close":7756.8213},{"date":"2023-07-03","close":8201.0881},{"date":"2023-07-04","close":8157.5726},{"date":"2023-07-05","close":8128.916},{"date":"2023-07-06","close":8114.057},{"date":"2023-07-07","close":7655.8794},{"date":"2023-07-10","close":7617.0581},{"date":"2023-07-11","close":8032.3327},{"date":"2023-07-12","close":8038.7009},{"date":"2023-07-13","close":7986.6945},{"date":"2023-07-14","close":7512.2344},{"date":"2023-07-17","close":7535.5308},{"date":"2023-07-18","close":7917.7064},{"date":"2023-07-19","close":7574.3535},{"date":"2023-07-20","close":7628.7026},{"date":"2023-07-21","close":7776.231},{"date":"2023-07-24","close":7772.3486},{"date":"2023-07-25","close":8228.6834},{"date":"2023-07-26","close":7783.9946},{"date":"2023-07-27","close":8205.3335},{"date":"2023-07-28","close":7706.3521},{"date":"2023-07-31","close":8170.3088},{"date":"2023-08-01","close":8229.7447},{"date":"2023-08-02","close":8276.4443},{"date":"2023-08-03","close":7834.4663},{"date":"2023-08-04","close":7892.7007},{"date":"2023-08-07","close":7815.0537},{"date":"2023-08-08","close":7900.4624},{"date":"2023-08-09","close":7865.5244},{"date":"2023-08-10","close":7912.1113},{"date":"2023-08-11","close":7927.6431},{"date":"2023-08-14","close":7978.1099},{"date":"2023-08-16","close":7958.6987},{"date":"2023-08-17","close":7958.6987},{"date":"2023-08-18","close":7900.4624},{"date":"2023-08-21","close":7908.228},{"date":"2023-08-22","close":7853.8774},{"date":"2023-08-23","close":7865.5244},{"date":"2023-08-24","close":7815.0537},{"date":"2023-08-25","close":7776.231},{"date":"2023-08-28","close":7815.0537},{"date":"2023-08-29","close":7822.8208},{"date":"2023-08-30","close":7871.9946},{"date":"2023-08-31","close":7903.2173},{"date":"2023-09-01","close":7840.772},{"date":"2023-09-04","close":7860.2861},{"date":"2023-09-05","close":7899.313},{"date":"2023-09-06","close":7883.7031},{"date":"2023-09-07","close":7860.2861},{"date":"2023-09-08","close":7887.6035},{"date":"2023-09-11","close":7879.7998},{"date":"2023-09-12","close":7848.5762},{"date":"2023-09-13","close":7848.5762},{"date":"2023-09-14","close":7848.5762},{"date":"2023-09-15","close":7926.6328},{"date":"2023-09-18","close":7852.4805},{"date":"2023-09-19","close":7871.9946},{"date":"2023-09-20","close":7860.2861},{"date":"2023-09-21","close":7887.6035},{"date":"2023-09-22","close":7821.2563},{"date":"2023-09-25","close":7801.7441},{"date":"2023-09-26","close":7790.0356},{"date":"2023-09-27","close":7754.9092},{"date":"2023-10-04","close":7692.4634},{"date":"2023-10-05","close":7661.2441},{"date":"2023-10-06","close":7653.4341},{"date":"2023-10-10","close":7751.0054},{"date":"2023-10-11","close":7727.5898},{"date":"2023-10-12","close":7723.687},{"date":"2023-10-13","close":7743.2012},{"date":"2023-10-16","close":7813.4502},{"date":"2023-10-17","close":7840.772},{"date":"2023-10-18","close":7813.4502},{"date":"2023-10-19","close":7825.1592},{"date":"2023-10-20","close":7766.6172},{"date":"2023-10-23","close":7762.7168},{"date":"2023-10-24","close":7661.2441},{"date":"2023-10-25","close":7696.3657},{"date":"2023-10-26","close":7743.2012},{"date":"2023-10-27","close":7688.5596},{"date":"2023-10-30","close":7581.0454},{"date":"2023-10-31","close":7635.9814},{"date":"2023-11-01","close":7718.3809},{"date":"2023-11-02","close":7628.1353},{"date":"2023-11-03","close":7671.2944},{"date":"2023-11-06","close":7541.8052},{"date":"2023-11-07","close":7557.502},{"date":"2023-11-08","close":7588.8916},{"date":"2023-11-09","close":7581.0454},{"date":"2023-11-10","close":7584.9688},{"date":"2023-11-13","close":7639.9043},{"date":"2023-11-14","close":7690.915},{"date":"2023-11-15","close":7608.5132},{"date":"2023-11-16","close":7569.2739},{"date":"2023-11-17","close":7541.8052},{"date":"2023-11-20","close":7530.0327},{"date":"2023-11-21","close":7537.8813},{"date":"2023-11-22","close":7604.5889},{"date":"2023-11-23","close":7596.7427},{"date":"2023-11-24","close":7655.6011},{"date":"2023-11-27","close":7647.7524},{"date":"2023-11-28","close":7592.8125},{"date":"2023-11-29","close":7583.3462},{"date":"2023-11-30","close":7595.1841},{"date":"2023-12-01","close":7709.603},{"date":"2023-12-04","close":7733.2793},{"date":"2023-12-05","close":7753.0054},{"date":"2023-12-06","close":7753.0054},{"date":"2023-12-07","close":7780.624},{"date":"2023-12-08","close":7681.9844},{"date":"2023-12-11","close":7756.9517},{"date":"2023-12-12","close":7796.4077},{"date":"2023-12-13","close":7835.8613},{"date":"2023-12-14","close":7808.2437},{"date":"2023-12-15","close":7824.0259},{"date":"2023-12-18","close":7820.0815},{"date":"2023-12-19","close":7902.9375},{"date":"2023-12-20","close":7887.1538},{"date":"2023-12-21","close":7871.3696},{"date":"2023-12-22","close":7851.6465},{"date":"2023-12-26","close":7859.5371},{"date":"2023-12-27","close":7877.7808},{"date":"2023-12-28","close":7818.2847},{"date":"2024-01-02","close":7937.2842},{"date":"2024-01-03","close":7984.8843},{"date":"2024-01-04","close":7992.8154},{"date":"2024-01-05","close":8016.6152},{"date":"2024-01-08","close":7988.8496},{"date":"2024-01-09","close":8044.3828},{"date":"2024-01-10","close":8040.416},{"date":"2024-01-11","close":8048.3477},{"date":"2024-01-12","close":8028.5142},{"date":"2024-01-15","close":8080.083},{"date":"2024-01-16","close":8119.7466},{"date":"2024-01-17","close":8167.3472},{"date":"2024-01-18","close":8655.348},{"date":"2024-01-19","close":8151.4814},{"date":"2024-01-22","close":8230.8154},{"date":"2024-01-23","close":8195.1133},{"date":"2024-01-24","close":8258.582},{"date":"2024-01-25","close":8262.5508},{"date":"2024-01-26","close":8270.4805},{"date":"2024-01-29","close":8286.3467},{"date":"2024-01-30","close":8269.6006},{"date":"2024-01-31","close":8349.3477},{"date":"2024-02-01","close":8273.5879},{"date":"2024-02-02","close":8297.5117},{"date":"2024-02-05","close":8349.3477},{"date":"2024-02-06","close":8285.5498},{"date":"2024-02-07","close":8313.46},{"date":"2024-02-08","close":8361.3076},{"date":"2024-02-13","close":8345.3604},{"date":"2024-02-14","close":8305.4883},{"date":"2024-02-15","close":8337.3848},{"date":"2024-02-16","close":8377.2588},{"date":"2024-02-19","close":8401.1797},{"date":"2024-02-20","close":8389.2197},{"date":"2024-02-21","close":8369.2822},{"date":"2024-02-22","close":8401.1797},{"date":"2024-02-23","close":8476.9385},{"date":"2024-02-26","close":8472.9521},{"date":"2024-02-27","close":8468.9658},{"date":"2024-02-28","close":8456.1406},{"date":"2024-02-29","close":8452.1338},{"date":"2024-03-04","close":8468.166},{"date":"2024-03-05","close":8480.1855},{"date":"2024-03-06","close":8448.1279},{"date":"2024-03-07","close":8440.1113},{"date":"2024-03-08","close":8400.0332},{"date":"2024-03-11","close":8327.8965},{"date":"2024-03-12","close":8400.0332},{"date":"2024-03-13","close":8452.1338},{"date":"2024-03-14","close":8516.2539},{"date":"2024-03-15","close":8560.3379},{"date":"2024-03-18","close":8576.3721},{"date":"2024-03-19","close":8616.4482},{"date":"2024-03-20","close":8660.5312},{"date":"2024-03-21","close":8652.5156},{"date":"2024-03-22","close":8780.7598},{"date":"2024-03-25","close":8728.6611},{"date":"2024-03-26","close":8700.6074},{"date":"2024-03-27","close":8768.7354},{"date":"2024-03-28","close":8813.085},{"date":"2024-03-29","close":8841.3076},{"date":"2024-04-01","close":8889.6846},{"date":"2024-04-02","close":8809.0547},{"date":"2024-04-03","close":8756.6406},{"date":"2024-04-04","close":8780.8311},{"date":"2024-04-05","close":8748.5801},{"date":"2024-04-08","close":8780.8311},{"date":"2024-04-09","close":8792.9277},{"date":"2024-04-11","close":8809.0547},{"date":"2024-04-12","close":8893.7178},{"date":"2024-04-15","close":8881.6211},{"date":"2024-04-16","close":8853.4014},{"date":"2024-04-17","close":8813.085},{"date":"2024-04-18","close":8772.7705},{"date":"2024-04-19","close":8776.8018},{"date":"2024-04-22","close":8873.5557},{"date":"2024-04-23","close":8869.5293},{"date":"2024-04-24","close":8865.4971},{"date":"2024-04-25","close":8861.4629},{"date":"2024-04-26","close":8861.4629},{"date":"2024-04-29","close":8897.999},{"date":"2024-04-30","close":8930.4717},{"date":"2024-05-02","close":8784.3369},{"date":"2024-05-03","close":8764.042},{"date":"2024-05-07","close":8816.8115},{"date":"2024-05-08","close":8885.8203},{"date":"2024-05-09","close":8926.4141},{"date":"2024-05-10","close":9003.54},{"date":"2024-05-13","close":9011.6602},{"date":"2024-05-14","close":9007.6006},{"date":"2024-05-16","close":8946.7129},{"date":"2024-05-17","close":8979.1846},{"date":"2024-05-20","close":9031.9561},{"date":"2024-05-21","close":9031.9561},{"date":"2024-05-22","close":9031.9561},{"date":"2024-05-23","close":9007.6006},{"date":"2024-05-24","close":8962.9482},{"date":"2024-05-27","close":8938.5898},{"date":"2024-05-28","close":8910.1768},{"date":"2024-05-29","close":8877.6992},{"date":"2024-05-30","close":8844.9863},{"date":"2024-05-31","close":8947.2188},{"date":"2024-06-03","close":9008.5547},{"date":"2024-06-04","close":8951.3076},{"date":"2024-06-05","close":8984.0205},{"date":"2024-06-07","close":8967.6641},{"date":"2024-06-10","close":8971.752},{"date":"2024-06-11","close":9004.4688},{"date":"2024-06-12","close":9008.5547},{"date":"2024-06-13","close":8959.4834},{"date":"2024-06-14","close":9016.7354},{"date":"2024-06-17","close":9016.7354},{"date":"2024-06-18","close":9057.6279},{"date":"2024-06-19","close":9086.25},{"date":"2024-06-20","close":9106.6963},{"date":"2024-06-21","close":9180.3047},{"date":"2024-06-24","close":9163.9463},{"date":"2024-06-25","close":9237.5537},{"date":"2024-06-26","close":9184.3936},{"date":"2024-06-27","close":9147.3086},{"date":"2024-06-28","close":9077.2617},{"date":"2024-07-01","close":9118.4658},{"date":"2024-07-02","close":9130.8301},{"date":"2024-07-03","close":9200.876},{"date":"2024-07-04","close":9155.5498},{"date":"2024-07-05","close":9167.9121},{"date":"2024-07-08","close":9192.6318},{"date":"2024-07-09","close":9217.3555},{"date":"2024-07-10","close":9209.1172},{"date":"2024-07-11","close":9254.4404},{"date":"2024-07-12","close":9262.6816},{"date":"2024-07-15","close":9353.3301},{"date":"2024-07-16","close":9390.4141},{"date":"2024-07-17","close":9435.7373},{"date":"2024-07-18","close":9481.0625},{"date":"2024-07-19","close":9406.8945},{"date":"2024-07-22","close":9365.6904},{"date":"2024-07-23","close":9353.3301},{"date":"2024-07-24","close":9287.4033},{"date":"2024-07-25","close":9221.4766},{"date":"2024-07-26","close":9242.0781},{"date":"2024-07-29","close":9308.0068},{"date":"2024-07-30","close":9287.2461},{"date":"2024-07-31","close":9216.668},{"date":"2024-08-01","close":9200.0645},{"date":"2024-08-02","close":9075.5117},{"date":"2024-08-05","close":8909.4482},{"date":"2024-08-06","close":8955.1143},{"date":"2024-08-07","close":8975.875},{"date":"2024-08-08","close":8896.9912},{"date":"2024-08-09","close":8967.5703},{"date":"2024-08-12","close":9021.5439},{"date":"2024-08-13","close":9025.6953},{"date":"2024-08-14","close":9038.1465},{"date":"2024-08-16","close":9183.4561},{"date":"2024-08-19","close":9013.2363},{"date":"2024-08-20","close":9083.8164},{"date":"2024-08-21","close":9121.1807},{"date":"2024-08-22","close":9125.334},{"date":"2024-08-23","close":9133.6367},{"date":"2024-08-26","close":9108.7246},{"date":"2024-08-27","close":9734.7457},{"date":"2024-08-28","close":9212.5176},{"date":"2024-08-29","close":9156.4668},{"date":"2024-08-30","close":9194.1133},{"date":"2024-09-02","close":9261.0391},{"date":"2024-09-03","close":9281.9561},{"date":"2024-09-04","close":9143.915},{"date":"2024-09-05","close":9114.6367},{"date":"2024-09-06","close":9026.792},{"date":"2024-09-09","close":9047.708},{"date":"2024-09-10","close":9118.8203},{"date":"2024-09-11","close":9076.9893},{"date":"2024-09-12","close":9156.4668},{"date":"2024-09-13","close":9131.3682},{"date":"2024-09-19","close":9269.4062},{"date":"2024-09-20","close":9311.2344},{"date":"2024-09-23","close":9369.7969},{"date":"2024-09-24","close":9386.5273},{"date":"2024-09-25","close":9336.332},{"date":"2024-09-26","close":9353.0654},{"date":"2024-09-27","close":9262.8828},{"date":"2024-09-30","close":9199.666},{"date":"2024-10-02","close":9271.3096},{"date":"2024-10-04","close":9368.2334},{"date":"2024-10-07","close":9498.877},{"date":"2024-10-08","close":9448.3066},{"date":"2024-10-10","close":9562.0918},{"date":"2024-10-11","close":9549.4473},{"date":"2024-10-14","close":9665.7588},{"date":"2024-10-15","close":9759.1465},{"date":"2024-10-16","close":9703.9648},{"date":"2024-10-17","close":9797.3555},{"date":"2024-10-18","close":9810.0889},{"date":"2024-10-21","close":9861.0244},{"date":"2024-10-22","close":9827.0674},{"date":"2024-10-23","close":9852.541},{"date":"2024-10-24","close":9801.5977},{"date":"2024-10-25","close":9822.8223},{"date":"2024-10-28","close":9793.1084},{"date":"2024-10-29","close":9801.5977},{"date":"2024-10-30","close":10377.9267},{"date":"2024-10-31","close":9640.2891},{"date":"2024-11-01","close":9614.8193},{"date":"2024-11-04","close":9585.1045},{"date":"2024-11-05","close":10208.11},{"date":"2024-11-06","close":9945.9258},{"date":"2024-11-07","close":10098.7422},{"date":"2024-11-08","close":10035.0684},{"date":"2024-11-11","close":10145.4385},{"date":"2024-11-12","close":10196.3779},{"date":"2024-11-13","close":10145.4385},{"date":"2024-11-14","close":10156.5576},{"date":"2024-11-15","close":10023.9883},{"date":"2024-11-18","close":10023.9883},{"date":"2024-11-19","close":10011.1582},{"date":"2024-11-20","close":10028.2656},{"date":"2024-11-21","close":10049.6465},{"date":"2024-11-22","close":10177.9404},{"date":"2024-11-25","close":10301.959},{"date":"2024-11-26","close":10314.7861},{"date":"2024-11-27","close":10353.2754},{"date":"2024-11-28","close":10297.6816},{"date":"2024-11-29","close":10344.7227},{"date":"2024-12-02","close":10383.21},{"date":"2024-12-03","close":10400.3154},{"date":"2024-12-04","close":10455.9092},{"date":"2024-12-05","close":10485.8438},{"date":"2024-12-06","close":10481.5674},{"date":"2024-12-09","close":10588.4766},{"date":"2024-12-10","close":10494.3975},{"date":"2024-12-11","close":10532.8857},{"date":"2024-12-12","close":10489.7725},{"date":"2024-12-13","close":10463.9033},{"date":"2024-12-16","close":10450.9678},{"date":"2024-12-17","close":10420.7891},{"date":"2024-12-18","close":10386.2969},{"date":"2024-12-19","close":10239.707},{"date":"2024-12-20","close":10200.9043},{"date":"2024-12-23","close":10325.9346},{"date":"2024-12-24","close":10381.9844},{"date":"2024-12-26","close":10532.8867},{"date":"2024-12-27","close":10558.7549},{"date":"2024-12-30","close":10519.9512},{"date":"2025-01-02","close":10377.6729},{"date":"2025-01-03","close":10373.3643},{"date":"2025-01-06","close":10450.9678},{"date":"2025-01-07","close":10325.9346},{"date":"2025-01-08","close":10313.002},{"date":"2025-01-09","close":10373.3643},{"date":"2025-01-10","close":10407.8525},{"date":"2025-01-13","close":10330.2461},{"date":"2025-01-14","close":10338.9424},{"date":"2025-01-15","close":10351.9863},{"date":"2025-01-16","close":10478.0703},{"date":"2025-01-17","close":10499.8096},{"date":"2025-01-20","close":10525.8965},{"date":"2025-01-21","close":10451.9863},{"date":"2025-01-22","close":10512.8525},{"date":"2025-01-23","close":10530.2451},{"date":"2025-01-24","close":10573.7217},{"date":"2025-01-31","close":10830.2383},{"date":"2025-02-03","close":10812.8477},{"date":"2025-02-04","close":10825.8887},{"date":"2025-02-05","close":10725.8916},{"date":"2025-02-06","close":10821.543},{"date":"2025-02-07","close":10795.4561},{"date":"2025-02-10","close":10786.7627},{"date":"2025-02-11","close":10773.7188},{"date":"2025-02-12","close":10830.2383},{"date":"2025-02-13","close":10779.4092},{"date":"2025-02-14","close":10810.0811},{"date":"2025-02-17","close":10775.0264},{"date":"2025-02-18","close":10748.7363},{"date":"2025-02-19","close":10731.21},{"date":"2025-02-20","close":10726.8281},{"date":"2025-02-21","close":10652.335},{"date":"2025-02-24","close":10503.3506},{"date":"2025-02-25","close":10468.2949},{"date":"2025-02-26","close":10507.7324},{"date":"2025-02-27","close":10586.6064},{"date":"2025-02-28","close":10626.043},{"date":"2025-03-04","close":10639.1904},{"date":"2025-03-05","close":10485.8252},{"date":"2025-03-06","close":10459.5312},{"date":"2025-03-07","close":10376.2773},{"date":"2025-03-10","close":10424.4756},{"date":"2025-03-11","close":10363.1299},{"date":"2025-03-12","close":10192.2393},{"date":"2025-03-13","close":10136.5605},{"date":"2025-03-14","close":10114.4678},{"date":"2025-03-17","close":10136.5605},{"date":"2025-03-18","close":10282.3799},{"date":"2025-03-19","close":10264.7041},{"date":"2025-03-20","close":10406.1035},{"date":"2025-03-21","close":10392.8477},{"date":"2025-03-24","close":10498.8984},{"date":"2025-03-25","close":10591.6904},{"date":"2025-03-26","close":10574.0166},{"date":"2025-03-27","close":10551.9229},{"date":"2025-03-28","close":10525.4102},{"date":"2025-03-31","close":10308.8926},{"date":"2025-04-01","close":10467.9678},{"date":"2025-04-02","close":10463.5488},{"date":"2025-04-03","close":10348.6621},{"date":"2025-04-04","close":9990.7441},{"date":"2025-04-07","close":9350.0283},{"date":"2025-04-08","close":9765.3887},{"date":"2025-04-09","close":9491.4258},{"date":"2025-04-10","close":10079.1191},{"date":"2025-04-11","close":9924.4648},{"date":"2025-04-14","close":9908.4268},{"date":"2025-04-15","close":9926.2451},{"date":"2025-04-16","close":9841.5967},{"date":"2025-04-17","close":9783.6787},{"date":"2025-04-18","close":9685.6641},{"date":"2025-04-21","close":9605.4697},{"date":"2025-04-22","close":9511.9082},{"date":"2025-04-23","close":9770.3125},{"date":"2025-04-24","close":9841.5967},{"date":"2025-04-25","close":9966.3428},{"date":"2025-04-28","close":9979.709},{"date":"2025-04-29","close":10019.8037},{"date":"2025-04-30","close":9957.4316},{"date":"2025-05-02","close":9975.251},{"date":"2025-05-07","close":9961.8887},{"date":"2025-05-08","close":9997.5283},{"date":"2025-05-09","close":10042.0811},{"date":"2025-05-12","close":10122.2773},{"date":"2025-05-13","close":10300.4844},{"date":"2025-05-14","close":10333.7178},{"date":"2025-05-15","close":10118.1504},{"date":"2025-05-16","close":10190.0078},{"date":"2025-05-19","close":10167.5508},{"date":"2025-05-20","close":10252.8789},{"date":"2025-05-21","close":10185.5166},{"date":"2025-05-22","close":10059.7695},{"date":"2025-05-23","close":10010.3682},{"date":"2025-05-26","close":9884.6201},{"date":"2025-05-27","close":9960.9668},{"date":"2025-05-28","close":10091.2041},{"date":"2025-05-29","close":10190.0078},{"date":"2025-05-30","close":10095.6963},{"date":"2025-06-02","close":10037.3135},{"date":"2025-06-04","close":10109.167},{"date":"2025-06-05","close":10032.8203},{"date":"2025-06-09","close":10055.2754},{"date":"2025-06-10","close":10100.1855},{"date":"2025-06-11","close":10172.042},{"date":"2025-06-12","close":10081.5029},{"date":"2025-06-13","close":10099.6113},{"date":"2025-06-16","close":10067.9238},{"date":"2025-06-17","close":10072.4502},{"date":"2025-06-18","close":10122.2471},{"date":"2025-06-19","close":10144.8818},{"date":"2025-06-20","close":10086.0303},{"date":"2025-06-23","close":10181.0947},{"date":"2025-06-24","close":10203.7314},{"date":"2025-06-25","close":10203.7314},{"date":"2025-06-26","close":10149.4072},{"date":"2025-06-27","close":10235.4189},{"date":"2025-06-30","close":10249.0},{"date":"2025-07-01","close":10348.5928},{"date":"2025-07-02","close":10411.9707},{"date":"2025-07-03","close":10416.498},{"date":"2025-07-04","close":10479.874},{"date":"2025-07-07","close":10547.7773},{"date":"2025-07-08","close":10497.9814},{"date":"2025-07-09","close":10488.9268},{"date":"2025-07-10","close":10493.4541},{"date":"2025-07-11","close":10570.4141},{"date":"2025-07-14","close":10443.8691},{"date":"2025-07-15","close":10507.248},{"date":"2025-07-16","close":10443.8691},{"date":"2025-07-17","close":10543.4639},{"date":"2025-07-18","close":10611.3721},{"date":"2025-07-21","close":10552.5195},{"date":"2025-07-22","close":10557.0459},{"date":"2025-07-23","close":10561.5742},{"date":"2025-07-24","close":10525.3574},{"date":"2025-07-25","close":10579.6826},{"date":"2025-07-28","close":10661.166},{"date":"2025-07-29","close":10697.3848},{"date":"2025-07-30","close":10620.4238},{"date":"2025-07-31","close":10701.9092},{"date":"2025-08-01","close":10683.8037},{"date":"2025-08-04","close":10538.9385},{"date":"2025-08-05","close":10643.0596},{"date":"2025-08-06","close":10629.4795},{"date":"2025-08-07","close":10647.5859},{"date":"2025-08-08","close":10665.6943},{"date":"2025-08-11","close":10674.75},{"date":"2025-08-12","close":10674.75},{"date":"2025-08-13","close":10662.8857},{"date":"2025-08-14","close":10694.8252},{"date":"2025-08-18","close":10699.3867},{"date":"2025-08-19","close":10713.0742},{"date":"2025-08-20","close":10758.7012},{"date":"2025-08-21","close":10790.6387},{"date":"2025-08-22","close":10722.2002},{"date":"2025-08-25","close":10795.2031},{"date":"2025-08-26","close":10818.0137},{"date":"2025-08-27","close":10881.8926},{"date":"2025-08-28","close":10845.3906},{"date":"2025-08-29","close":10849.9531},{"date":"2025-09-01","close":10783.207},{"date":"2025-09-02","close":10854.5176},{"date":"2025-09-03","close":10831.7031},{"date":"2025-09-04","close":10845.3906},{"date":"2025-09-05","close":10913.8311},{"date":"2025-09-08","close":10849.9531},{"date":"2025-09-09","close":10836.2666},{"date":"2025-09-10","close":10831.7031},{"date":"2025-09-11","close":10863.6416},{"date":"2025-09-12","close":10925.2559},{"date":"2025-09-15","close":10916.0605},{"date":"2025-09-16","close":10874.6768},{"date":"2025-09-17","close":10883.874},{"date":"2025-09-18","close":11012.624},{"date":"2025-09-19","close":11054.0049},{"date":"2025-09-22","close":11095.3896},{"date":"2025-09-23","close":11136.7725},{"date":"2025-09-24","close":11159.7627},{"date":"2025-09-25","close":11150.5664},{"date":"2025-09-26","close":11233.334},{"date":"2025-09-29","close":11210.3438},{"date":"2025-09-30","close":11214.9424},{"date":"2025-10-01","close":11224.1377},{"date":"2025-10-02","close":11279.3164},{"date":"2025-10-10","close":11348.2891},{"date":"2025-10-13","close":11320.6992},{"date":"2025-10-14","close":11314.2119},{"date":"2025-10-15","close":11351.2793},{"date":"2025-10-16","close":11314.2119},{"date":"2025-10-17","close":11193.752},{"date":"2025-10-20","close":11342.0137},{"date":"2025-10-21","close":11485.6396},{"date":"2025-10-22","close":11545.8721},{"date":"2025-10-23","close":11578.3057},{"date":"2025-10-24","close":11620.0029},{"date":"2025-10-27","close":11749.7314},{"date":"2025-10-28","close":11791.4297},{"date":"2025-10-29","close":11754.3662},{"date":"2025-10-30","close":11670.9678},{"date":"2025-10-31","close":11615.3721},{"date":"2025-11-03","close":11610.7363},{"date":"2025-11-04","close":11550.5049},{"date":"2025-11-05","close":11647.8027},{"date":"2025-11-06","close":11675.6006},{"date":"2025-11-07","close":11721.9326},{"date":"2025-11-10","close":11763.6338},{"date":"2025-11-11","close":11847.0293},{"date":"2025-11-12","close":11995.292},{"date":"2025-11-13","close":12042.9023},{"date":"2025-11-14","close":11781.5068},{"date":"2025-11-17","close":11823.5156},{"date":"2025-11-18","close":11655.4746},{"date":"2025-11-19","close":11608.7969},{"date":"2025-11-20","close":11767.502},{"date":"2025-11-21","close":11613.4668},{"date":"2025-11-24","close":11734.8281},{"date":"2025-11-25","close":11762.834},{"date":"2025-11-26","close":11893.5322},{"date":"2025-11-27","close":11926.2061},{"date":"2025-11-28","close":12024.2295},{"date":"2025-12-01","close":12061.5723},{"date":"2025-12-02","close":11958.8818},{"date":"2025-12-03","close":11968.2178},{"date":"2025-12-04","close":12033.5664},{"date":"2025-12-05","close":12042.9023},{"date":"2025-12-08","close":12047.5693},{"date":"2025-12-09","close":12014.8965},{"date":"2025-12-10","close":11944.8789},{"date":"2025-12-11","close":11949.5449},{"date":"2025-12-12","close":12154.6318},{"date":"2025-12-15","close":12107.5938},{"date":"2025-12-16","close":12107.5938},{"date":"2025-12-17","close":12093.4844},{"date":"2025-12-18","close":12032.333},{"date":"2025-12-19","close":12046.4453},{"date":"2025-12-22","close":12145.2246},{"date":"2025-12-23","close":12211.0781},{"date":"2025-12-24","close":12004.1123},{"date":"2025-12-26","close":12004.1123},{"date":"2025-12-29","close":11886.5156},{"date":"2025-12-30","close":11905.3311},{"date":"2026-01-02","close":11848.8848},{"date":"2026-01-05","close":11914.7393},{"date":"2026-01-06","close":11999.4062},{"date":"2026-01-07","close":12051.1494},{"date":"2026-01-08","close":11942.9609},{"date":"2026-01-09","close":12121.7061},{"date":"2026-01-12","close":12173.4473},{"date":"2026-01-13","close":12291.043},{"date":"2026-01-14","close":12246.4922},{"date":"2026-01-15","close":12227.5352},{"date":"2026-01-16","close":12293.8867},{"date":"2026-01-19","close":12246.4932},{"date":"2026-01-20","close":12232.2744},{"date":"2026-01-21","close":12128.0088},{"date":"2026-01-22","close":12098.9902},{"date":"2026-01-23","close":12108.3945},{"date":"2026-01-26","close":11896.792},{"date":"2026-01-27","close":11986.1348},{"date":"2026-01-28","close":11830.96},{"date":"2026-01-29","close":11830.96},{"date":"2026-01-30","close":12000.0469},{"date":"2026-02-02","close":12071.1357},{"date":"2026-02-03","close":12232.2744},{"date":"2026-02-04","close":12298.625},{"date":"2026-02-05","close":12445.5449},{"date":"2026-02-06","close":12379.1953},{"date":"2026-02-09","close":12549.8115},{"date":"2026-02-10","close":12545.0732},{"date":"2026-02-11","close":12516.6357},{"date":"2026-02-12","close":12410.627},{"date":"2026-02-13","close":12262.5977},{"date":"2026-02-19","close":12329.4492},{"date":"2026-02-20","close":12315.125},{"date":"2026-02-23","close":12267.373},{"date":"2026-02-24","close":12214.8457},{"date":"2026-02-25","close":12157.5439},{"date":"2026-02-26","close":12114.5674},{"date":"2026-02-27","close":12195.7451},{"date":"2026-03-03","close":12334.2246},{"date":"2026-03-04","close":12343.7744},{"date":"2026-03-05","close":12472.7031},{"date":"2026-03-06","close":12467.9297},{"date":"2026-03-09","close":12233.9473},{"date":"2026-03-10","close":12296.0234},{"date":"2026-03-11","close":12367.6494},{"date":"2026-03-12","close":12304.1338},{"date":"2026-03-13","close":12352.2539},{"date":"2026-03-16","close":12376.3135},{"date":"2026-03-17","close":12313.7559},{"date":"2026-03-18","close":12361.876},{"date":"2026-03-19","close":12260.8252},{"date":"2026-03-20","close":12207.8945},{"date":"2026-03-23","close":12007.3838},{"date":"2026-03-24","close":12040.8037},{"date":"2026-03-25","close":12193.582},{"date":"2026-03-26","close":12160.1621},{"date":"2026-03-27","close":12184.0342},{"date":"2026-03-30","close":12059.9014},{"date":"2026-03-31","close":12188.8076},{"date":"2026-04-01","close":12222.2275},{"date":"2026-04-02","close":12169.7109},{"date":"2026-04-03","close":12410.2393},{"date":"2026-04-06","close":12260.4219},{"date":"2026-04-07","close":12241.3242},{"date":"2026-04-08","close":12332.0361},{"date":"2026-04-09","close":12336.8115},{"date":"2026-04-10","close":12341.585},{"date":"2026-04-13","close":12360.6826},{"date":"2026-04-14","close":12350.0977},{"date":"2026-04-15","close":12359.7217},{"date":"2026-04-16","close":12354.9102},{"date":"2026-04-17","close":12431.8867},{"date":"2026-04-20","close":12431.8867},{"date":"2026-04-21","close":12508.8662},{"date":"2026-04-22","close":12475.1875},{"date":"2026-04-23","close":12451.1309},{"date":"2026-04-24","close":12455.9434},{"date":"2026-04-27","close":12398.21},{"date":"2026-04-28","close":12350.0977},{"date":"2026-04-29","close":12403.0225},{"date":"2026-04-30","close":12345.2861},{"date":"2026-05-04","close":12393.3984},{"date":"2026-05-06","close":12378.9658},{"date":"2026-05-07","close":12364.5303},{"date":"2026-05-08","close":12451.1309},{"date":"2026-05-11","close":12441.5088},{"date":"2026-05-12","close":12523.2969},{"date":"2026-05-13","close":12662.8213},{"date":"2026-05-14","close":12662.8193},{"date":"2026-05-15","close":12735.5381},{"date":"2026-05-18","close":12643.4287},{"date":"2026-05-19","close":12784.0186},{"date":"2026-05-20","close":12779.1699},{"date":"2026-05-21","close":12842.1934},{"date":"2026-05-22","close":13016.7188},{"date":"2026-05-26","close":13040.96},{"date":"2026-05-27","close":12958.5439},{"date":"2026-05-28","close":12963.3926},{"date":"2026-05-29","close":12987.6318},{"date":"2026-06-01","close":13060.3506},{"date":"2026-06-02","close":13089.4375},{"date":"2026-06-04","close":13171.8535},{"date":"2026-06-05","close":13414.251},{"date":"2026-06-08","close":13186.3984},{"date":"2026-06-09","close":13021.5674},{"date":"2026-06-10","close":13040.959},{"date":"2026-06-11","close":13007.0234},{"date":"2026-06-12","close":13086.1553},{"date":"2026-06-15","close":13232.6973},{"date":"2026-06-16","close":13222.9287},{"date":"2026-06-17","close":13208.2744},{"date":"2026-06-18","close":13232.6973},{"date":"2026-06-19","close":13144.7725},{"date":"2026-06-22","close":13174.0811},{"date":"2026-06-23","close":13105.6943},{"date":"2026-06-24","close":13222.9287},{"date":"2026-06-25","close":13271.7744},{"date":"2026-06-26","close":13071.502},{"date":"2026-06-29","close":13208.2744},{"date":"2026-06-30","close":13286.4297},{"date":"2026-07-01","close":13349.9307},{"date":"2026-07-02","close":13384.125},{"date":"2026-07-03","close":13432.9707},{"date":"2026-07-06","close":13418.3164},{"date":"2026-07-07","close":13359.7002},{"date":"2026-07-08","close":13091.041},{"date":"2026-07-09","close":13115.4639},{"date":"2026-07-10","close":13100.8105},{"date":"2026-07-13","close":13169.1963},{"date":"2026-07-14","close":13118.0039},{"date":"2026-07-15","close":13014.6357},{"date":"2026-07-16","close":12994.9463},{"date":"2026-07-20","close":12866.9658},{"date":"2026-07-21","close":12857.1201},{"date":"2026-07-22","close":12916.1895},{"date":"2026-07-23","close":12866.9658},{"date":"2026-07-24","close":12748.8291},{"date":"2026-07-27","close":12871.8877},{"date":"2026-07-28","close":12743.9072},{"date":"2026-07-29","close":12729.1396},{"date":"2026-07-30","close":12492.8682},{"date":"2026-07-31","close":12625.7715},{"date":"2026-08-03","close":12670.0723},{"date":"2026-08-04","close":12798.0527},{"date":"2026-08-05","close":12970.334},{"date":"2026-08-06","close":12930.9561},{"date":"2026-08-07","close":12866.9658},{"date":"2026-08-10","close":12896.5},{"date":"2026-08-11","close":12886.6553},{"date":"2026-08-12","close":12916.1895},{"date":"2026-08-13","close":12923.1338},{"date":"2026-08-14","close":12952.8994},{"date":"2026-08-18","close":12873.5254},{"date":"2026-08-19","close":12779.2686},{"date":"2026-08-20","close":12779.2686},{"date":"2026-08-21","close":12640.3633},{"date":"2026-08-24","close":12605.6367},{"date":"2026-08-25","close":12689.9717},{"date":"2026-08-26","close":12714.7764},{"date":"2026-08-27","close":12694.9326},{"date":"2026-08-28","close":12595.7148},{"date":"2026-08-31","close":12501.458},{"date":"2026-09-01","close":12526.2627},{"date":"2026-09-02","close":12432.0059},{"date":"2026-09-03","close":12427.0449},{"date":"2026-09-04","close":12486.5752},{"date":"2026-09-07","close":12317.9053},{"date":"2026-09-08","close":12312.9443},{"date":"2026-09-09","close":12183.9609},{"date":"2026-09-10","close":12174.0391},{"date":"2026-09-11","close":12179.0},{"date":"2026-09-14","close":12091.8408},{"date":"2026-09-15","close":12186.1152},{"date":"2026-09-16","close":12245.6562},{"date":"2026-09-17","close":12320.083},{"date":"2026-09-18","close":12344.8916},{"date":"2026-09-21","close":12384.5859},{"date":"2026-09-22","close":12250.6182},{"date":"2026-09-23","close":12245.6562},{"date":"2026-09-28","close":12201.0},{"date":"2026-09-29","close":12106.7266},{"date":"2026-09-30","close":12096.8027},{"date":"2026-10-01","close":12091.8408},{"date":"2026-10-02","close":12027.3379},{"date":"2026-10-06","close":12081.918},{"date":"2026-10-07","close":12086.8799},{"date":"2026-10-08","close":12002.5293},{"date":"2026-10-12","close":12096.8027},{"date":"2026-10-13","close":12201.0},{"date":"2026-10-14","close":12155.0},{"date":"2026-10-15","close":12155.0},{"date":"2026-10-16","close":12140.0},{"date":"2026-10-19","close":12130.0},{"date":"2026-10-20","close":12045.0},{"date":"2026-10-21","close":12080.0},{"date":"2026-10-22","close":12075.0},{"date":"2026-10-23","close":12010.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":91588.0,"foreign_net":-493.0,"institution_net":-91095.0},{"date":"2026-10-21","retail_net":73175.0,"foreign_net":-701.0,"institution_net":-72474.0},{"date":"2026-10-20","retail_net":-4535.0,"foreign_net":-1725.0,"institution_net":6260.0},{"date":"2026-10-19","retail_net":42032.0,"foreign_net":2391.0,"institution_net":-44423.0},{"date":"2026-10-16","retail_net":89868.0,"foreign_net":-688.0,"institution_net":-89180.0},{"date":"2026-10-15","retail_net":-516583.0,"foreign_net":-810.0,"institution_net":517393.0},{"date":"2026-10-14","retail_net":69430.0,"foreign_net":1293.0,"institution_net":-70723.0},{"date":"2026-10-13","retail_net":-146436.0,"foreign_net":1543.0,"institution_net":144893.0},{"date":"2026-10-12","retail_net":5204.0,"foreign_net":-3674.0,"institution_net":-1530.0},{"date":"2026-10-08","retail_net":267164.0,"foreign_net":-5.0,"institution_net":-267159.0},{"date":"2026-10-07","retail_net":228186.0,"foreign_net":3677.0,"institution_net":-231863.0},{"date":"2026-10-06","retail_net":148783.0,"foreign_net":564.0,"institution_net":-149347.0},{"date":"2026-10-02","retail_net":447851.0,"foreign_net":-559.0,"institution_net":-447292.0},{"date":"2026-10-01","retail_net":177018.0,"foreign_net":0.0,"institution_net":-177018.0},{"date":"2026-09-30","retail_net":159655.0,"foreign_net":-769.0,"institution_net":-158886.0},{"date":"2026-09-29","retail_net":374048.0,"foreign_net":-592.0,"institution_net":-373456.0},{"date":"2026-09-28","retail_net":259008.0,"foreign_net":2195.0,"institution_net":-261203.0},{"date":"2026-09-23","retail_net":281535.0,"foreign_net":1680.0,"institution_net":-283215.0},{"date":"2026-09-22","retail_net":606997.0,"foreign_net":1099.0,"institution_net":-608096.0},{"date":"2026-09-21","retail_net":261917.0,"foreign_net":-10571.0,"institution_net":-251346.0},{"date":"2026-09-18","retail_net":240746.0,"foreign_net":-3651.0,"institution_net":-237095.0},{"date":"2026-09-17","retail_net":208305.0,"foreign_net":-660.0,"institution_net":-207645.0},{"date":"2026-09-16","retail_net":98012.0,"foreign_net":-553.0,"institution_net":-97459.0},{"date":"2026-09-15","retail_net":63826.0,"foreign_net":2703.0,"institution_net":-66529.0},{"date":"2026-09-14","retail_net":47891.0,"foreign_net":-1306.0,"institution_net":-46585.0},{"date":"2026-09-11","retail_net":194839.0,"foreign_net":-419.0,"institution_net":-194420.0},{"date":"2026-09-10","retail_net":44292.0,"foreign_net":11779.0,"institution_net":-56071.0},{"date":"2026-09-09","retail_net":322670.0,"foreign_net":-1038.0,"institution_net":-321632.0},{"date":"2026-09-08","retail_net":182886.0,"foreign_net":5720.0,"institution_net":-188606.0},{"date":"2026-09-07","retail_net":436862.0,"foreign_net":1634.0,"institution_net":-438496.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":91588.0,"foreign_net":-493.0,"institution_net":-91095.0},"d3":{"retail_net":160228.0,"foreign_net":-2919.0,"institution_net":-157309.0},"d7":{"retail_net":-155025.0,"foreign_net":-733.0,"institution_net":155758.0},"d14":{"retail_net":972745.0,"foreign_net":813.0,"institution_net":-973558.0},"d30":{"retail_net":4756234.0,"foreign_net":8064.0,"institution_net":-4764298.0}},"analysis":"최근 5일 외국인 순매수 -1216.00, 기관 순매수 -29.09만. 30일 누적: 외국인 8064.00, 기관 -476.43만.","foreign_flow":-1216.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-290912.0},"insider_trades":[],"price_analysis":{"current":12020.0,"low_30d":11980.0,"support":12036.0,"high_30d":12540.0,"change_1d":-0.5,"change_7d":-0.9,"change_30d":-2.4,"resistance":12484.0,"position_in_range":7.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국배당커버드콜액티브","phase":"above-fold","symbol_resolved":true}