{"status":"ok","report":{"etf":{"aum":1170900000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":10.22},{"name":"로보티즈","ticker":"108490","weight":7.81},{"name":"현대모비스","ticker":"012330","weight":7.47},{"name":"레인보우로보틱스","ticker":"277810","weight":7.02},{"name":"LG전자","ticker":"066570","weight":6.89},{"name":"현대오토에버","ticker":"307950","weight":6.46},{"name":"현대차","ticker":"005380","weight":5.7},{"name":"두산로보틱스","ticker":"454910","weight":5.68},{"name":"SK하이닉스","ticker":"000660","weight":5.17},{"name":"NAVER","ticker":"035420","weight":4.89}],"base_index":"iSelect K-로봇테마 지수","aum_display":"1조 1,709억","expense_ratio":0.5,"dividend_yield":null,"holdings_count":10,"tracking_error":10.43},"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":"2026-10-23T09:41:20.119513+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.6,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.6,"direction":"higher_better","percentile":27}],"summary":"RSI 31","percentile":29}},"is_etf":true,"signals":[],"summary":"KODEX 로봇액티브(445290)은(는) iSelect K-로봇테마 지수를 추종하는 ETF입니다, 순자산 1조 1,709억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.25%","value_pct":0.25},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.2487},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1308.6151456407133,"grade":"F","trend":"하락","atr_14":1337.357142857143,"rsi_14":30.55900621118012,"sma_20":28961.0,"sma_60":29897.416666666668,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-1308.62)가 시그널선(-929.84)을 하회합니다(데드크로스). 현재가가 SMA20(28961)과 SMA60(29897) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24352~33570 (현재 위치 10%).","bb_lower":24351.68486649047,"bb_upper":33570.31513350953,"macd_signal":-929.8359112726888},"change_pct":-1.54,"chart_data":[{"date":"2024-10-23","open":12157,"high":12271,"low":12098,"close":12242,"volume":36703},{"date":"2024-10-24","open":12243,"high":12243,"low":12050,"close":12060,"volume":31319},{"date":"2024-10-25","open":12088,"high":12088,"low":11872,"close":11882,"volume":36633},{"date":"2024-10-28","open":11883,"high":12094,"low":11883,"close":12084,"volume":40280},{"date":"2024-10-29","open":12084,"high":12094,"low":11971,"close":12074,"volume":901068},{"date":"2024-10-30","open":12110,"high":12179,"low":12056,"close":12105,"volume":965840},{"date":"2024-10-31","open":12026,"high":12105,"low":11913,"close":11981,"volume":428247},{"date":"2024-11-01","open":11896,"high":11960,"low":11832,"close":11852,"volume":43488},{"date":"2024-11-04","open":11872,"high":11999,"low":11837,"close":11921,"volume":1609409},{"date":"2024-11-05","open":11859,"high":11977,"low":11859,"close":11952,"volume":33996},{"date":"2024-11-06","open":12004,"high":12054,"low":11812,"close":11857,"volume":523914},{"date":"2024-11-07","open":11853,"high":12139,"low":11833,"close":12099,"volume":74832},{"date":"2024-11-08","open":12158,"high":12208,"low":11980,"close":12020,"volume":23887},{"date":"2024-11-11","open":12069,"high":12069,"low":11873,"close":11902,"volume":54694},{"date":"2024-11-12","open":11927,"high":12069,"low":11739,"close":11754,"volume":99794},{"date":"2024-11-13","open":11685,"high":11749,"low":11526,"close":11536,"volume":74052},{"date":"2024-11-14","open":11581,"high":11640,"low":11492,"close":11541,"volume":48641},{"date":"2024-11-15","open":11522,"high":11848,"low":11522,"close":11813,"volume":49353},{"date":"2024-11-18","open":11858,"high":12178,"low":11853,"close":12124,"volume":52861},{"date":"2024-11-19","open":12148,"high":12454,"low":12148,"close":12365,"volume":103238},{"date":"2024-11-20","open":12406,"high":12406,"low":12257,"close":12341,"volume":57781},{"date":"2024-11-21","open":12345,"high":12345,"low":12197,"close":12217,"volume":41133},{"date":"2024-11-22","open":12286,"high":12528,"low":12286,"close":12420,"volume":84105},{"date":"2024-11-25","open":12484,"high":12557,"low":12434,"close":12528,"volume":75546},{"date":"2024-11-26","open":12544,"high":12588,"low":12421,"close":12573,"volume":34483},{"date":"2024-11-27","open":12597,"high":12790,"low":12484,"close":12790,"volume":63086},{"date":"2024-11-28","open":12790,"high":12839,"low":12701,"close":12745,"volume":54359},{"date":"2024-11-29","open":12850,"high":12850,"low":12534,"close":12652,"volume":38961},{"date":"2024-12-02","open":12641,"high":12725,"low":12395,"close":12395,"volume":68593},{"date":"2024-12-03","open":12449,"high":12523,"low":12395,"close":12439,"volume":67131},{"date":"2024-12-04","open":12218,"high":12351,"low":12015,"close":12104,"volume":164629},{"date":"2024-12-05","open":12139,"high":12158,"low":11985,"close":12000,"volume":80022},{"date":"2024-12-06","open":12029,"high":12034,"low":11565,"close":11877,"volume":60073},{"date":"2024-12-09","open":11666,"high":11666,"low":11345,"close":11354,"volume":88192},{"date":"2024-12-10","open":11408,"high":11665,"low":11408,"close":11665,"volume":53297},{"date":"2024-12-11","open":11644,"high":11872,"low":11624,"close":11867,"volume":32440},{"date":"2024-12-12","open":11922,"high":11950,"low":11784,"close":11912,"volume":34826},{"date":"2024-12-13","open":11863,"high":12065,"low":11863,"close":12015,"volume":30592},{"date":"2024-12-16","open":12119,"high":12193,"low":12045,"close":12069,"volume":40319},{"date":"2024-12-17","open":12079,"high":12084,"low":11961,"close":12035,"volume":42578},{"date":"2024-12-18","open":11922,"high":12149,"low":11922,"close":12109,"volume":35799},{"date":"2024-12-19","open":11828,"high":11907,"low":11774,"close":11798,"volume":29286},{"date":"2024-12-20","open":11798,"high":11798,"low":11502,"close":11581,"volume":29239},{"date":"2024-12-23","open":11645,"high":11734,"low":11556,"close":11704,"volume":33025},{"date":"2024-12-24","open":11739,"high":11942,"low":11719,"close":11887,"volume":40789},{"date":"2024-12-26","open":11946,"high":11994,"low":11812,"close":11872,"volume":42948},{"date":"2024-12-27","open":11891,"high":11891,"low":11595,"close":11763,"volume":38995},{"date":"2024-12-30","open":11744,"high":12030,"low":11630,"close":12020,"volume":103849},{"date":"2025-01-02","open":12632,"high":13323,"low":12603,"close":13323,"volume":552782},{"date":"2025-01-03","open":13046,"high":13193,"low":12730,"close":13125,"volume":493265},{"date":"2025-01-06","open":13258,"high":13407,"low":13159,"close":13333,"volume":1150718},{"date":"2025-01-07","open":13466,"high":13590,"low":13224,"close":13273,"volume":245221},{"date":"2025-01-08","open":13135,"high":13287,"low":13085,"close":13130,"volume":143690},{"date":"2025-01-09","open":13131,"high":13619,"low":12889,"close":13481,"volume":1133285},{"date":"2025-01-10","open":13496,"high":13580,"low":13342,"close":13362,"volume":152171},{"date":"2025-01-13","open":13303,"high":13446,"low":13234,"close":13402,"volume":151535},{"date":"2025-01-14","open":13397,"high":13585,"low":13313,"close":13520,"volume":189992},{"date":"2025-01-15","open":13600,"high":13619,"low":13337,"close":13402,"volume":118631},{"date":"2025-01-16","open":13539,"high":13702,"low":13500,"close":13678,"volume":127554},{"date":"2025-01-17","open":13634,"high":13772,"low":13496,"close":13767,"volume":138040},{"date":"2025-01-20","open":13806,"high":13856,"low":13694,"close":13821,"volume":173319},{"date":"2025-01-21","open":13820,"high":14152,"low":13795,"close":14038,"volume":191594},{"date":"2025-01-22","open":14325,"high":14325,"low":13988,"close":14048,"volume":216715},{"date":"2025-01-23","open":14098,"high":14098,"low":13772,"close":13772,"volume":145611},{"date":"2025-01-24","open":13772,"high":13945,"low":13669,"close":13856,"volume":177037},{"date":"2025-01-31","open":13816,"high":14542,"low":13806,"close":14542,"volume":486225},{"date":"2025-02-03","open":14369,"high":14532,"low":14148,"close":14354,"volume":397726},{"date":"2025-02-04","open":14516,"high":14922,"low":14502,"close":14734,"volume":471024},{"date":"2025-02-05","open":14872,"high":15355,"low":14832,"close":15326,"volume":613384},{"date":"2025-02-06","open":15415,"high":15536,"low":15063,"close":15316,"volume":571025},{"date":"2025-02-07","open":15340,"high":15484,"low":15133,"close":15385,"volume":318808},{"date":"2025-02-10","open":15470,"high":15730,"low":15287,"close":15287,"volume":482616},{"date":"2025-02-11","open":15287,"high":15366,"low":15119,"close":15242,"volume":390968},{"date":"2025-02-12","open":15241,"high":15241,"low":14817,"close":14867,"volume":394809},{"date":"2025-02-13","open":14833,"high":14985,"low":14823,"close":14912,"volume":310445},{"date":"2025-02-14","open":15005,"high":15188,"low":14927,"close":15010,"volume":311873},{"date":"2025-02-17","open":15157,"high":15157,"low":14881,"close":15148,"volume":202165},{"date":"2025-02-18","open":15278,"high":15632,"low":15110,"close":15617,"volume":605398},{"date":"2025-02-19","open":15617,"high":15741,"low":15446,"close":15553,"volume":332541},{"date":"2025-02-20","open":15519,"high":15519,"low":15099,"close":15104,"volume":285785},{"date":"2025-02-21","open":15098,"high":15385,"low":15078,"close":15227,"volume":235779},{"date":"2025-02-24","open":15095,"high":15100,"low":14893,"close":14986,"volume":179871},{"date":"2025-02-25","open":14853,"high":15025,"low":14774,"close":14892,"volume":170672},{"date":"2025-02-26","open":14902,"high":14966,"low":14803,"close":14897,"volume":145396},{"date":"2025-02-27","open":14945,"high":15093,"low":14753,"close":14783,"volume":217292},{"date":"2025-02-28","open":14630,"high":14630,"low":13983,"close":14043,"volume":263738},{"date":"2025-03-04","open":14013,"high":14161,"low":13835,"close":14107,"volume":194240},{"date":"2025-03-05","open":14290,"high":14472,"low":14206,"close":14339,"volume":210552},{"date":"2025-03-06","open":14414,"high":14414,"low":14118,"close":14157,"volume":2347404},{"date":"2025-03-07","open":14087,"high":14137,"low":13934,"close":14048,"volume":113538},{"date":"2025-03-10","open":14033,"high":14260,"low":14033,"close":14132,"volume":150351},{"date":"2025-03-11","open":13766,"high":14250,"low":13678,"close":14241,"volume":160569},{"date":"2025-03-12","open":14394,"high":14542,"low":14276,"close":14438,"volume":155716},{"date":"2025-03-13","open":14550,"high":14629,"low":14275,"close":14315,"volume":103114},{"date":"2025-03-14","open":14315,"high":14625,"low":14315,"close":14556,"volume":98602},{"date":"2025-03-17","open":14680,"high":14813,"low":14561,"close":14729,"volume":122801},{"date":"2025-03-18","open":14764,"high":14823,"low":14625,"close":14729,"volume":119585},{"date":"2025-03-19","open":14685,"high":14685,"low":14457,"close":14512,"volume":139987},{"date":"2025-03-20","open":14535,"high":14634,"low":14289,"close":14329,"volume":102857},{"date":"2025-03-21","open":14206,"high":14388,"low":14082,"close":14127,"volume":114836},{"date":"2025-03-24","open":14068,"high":14162,"low":14014,"close":14014,"volume":128152},{"date":"2025-03-25","open":14103,"high":14167,"low":13757,"close":13796,"volume":149000},{"date":"2025-03-26","open":13850,"high":13964,"low":13776,"close":13964,"volume":114962},{"date":"2025-03-27","open":13747,"high":13910,"low":13674,"close":13708,"volume":69236},{"date":"2025-03-28","open":13708,"high":13767,"low":13397,"close":13446,"volume":71778},{"date":"2025-03-31","open":13267,"high":13346,"low":13100,"close":13135,"volume":95356},{"date":"2025-04-01","open":13318,"high":13337,"low":13096,"close":13283,"volume":53104},{"date":"2025-04-02","open":13472,"high":13531,"low":13146,"close":13165,"volume":72991},{"date":"2025-04-03","open":12958,"high":13412,"low":12899,"close":13412,"volume":93659},{"date":"2025-04-04","open":13392,"high":13417,"low":12958,"close":13194,"volume":113919},{"date":"2025-04-07","open":12761,"high":12766,"low":12401,"close":12430,"volume":129758},{"date":"2025-04-08","open":12666,"high":12750,"low":12232,"close":12232,"volume":73214},{"date":"2025-04-09","open":12094,"high":12302,"low":11907,"close":12050,"volume":101375},{"date":"2025-04-10","open":12721,"high":12731,"low":12515,"close":12721,"volume":94208},{"date":"2025-04-11","open":12642,"high":13096,"low":12490,"close":13096,"volume":96133},{"date":"2025-04-14","open":13352,"high":13412,"low":13184,"close":13392,"volume":95228},{"date":"2025-04-15","open":13446,"high":13700,"low":13441,"close":13555,"volume":143396},{"date":"2025-04-16","open":13520,"high":13644,"low":13263,"close":13273,"volume":92955},{"date":"2025-04-17","open":13203,"high":13505,"low":13203,"close":13505,"volume":96583},{"date":"2025-04-18","open":13554,"high":13554,"low":13336,"close":13505,"volume":67931},{"date":"2025-04-21","open":13590,"high":13624,"low":13436,"close":13461,"volume":87793},{"date":"2025-04-22","open":13402,"high":13634,"low":13328,"close":13565,"volume":90336},{"date":"2025-04-23","open":13732,"high":13761,"low":13618,"close":13683,"volume":95308},{"date":"2025-04-24","open":13762,"high":13762,"low":13555,"close":13619,"volume":66770},{"date":"2025-04-25","open":13618,"high":13756,"low":13618,"close":13688,"volume":70808},{"date":"2025-04-28","open":13698,"high":13737,"low":13539,"close":13609,"volume":98874},{"date":"2025-04-29","open":13696,"high":13741,"low":13561,"close":13741,"volume":48637},{"date":"2025-04-30","open":13775,"high":13775,"low":13506,"close":13566,"volume":58970},{"date":"2025-05-02","open":13616,"high":13641,"low":13476,"close":13621,"volume":58628},{"date":"2025-05-07","open":13666,"high":13805,"low":13556,"close":13805,"volume":51758},{"date":"2025-05-08","open":13895,"high":13895,"low":13736,"close":13820,"volume":84733},{"date":"2025-05-09","open":13830,"high":13830,"low":13616,"close":13661,"volume":67133},{"date":"2025-05-12","open":13736,"high":13860,"low":13716,"close":13860,"volume":159057},{"date":"2025-05-13","open":13955,"high":14225,"low":13955,"close":14070,"volume":211050},{"date":"2025-05-14","open":14230,"high":14704,"low":14190,"close":14699,"volume":271044},{"date":"2025-05-15","open":14874,"high":14939,"low":14479,"close":14629,"volume":347942},{"date":"2025-05-16","open":14629,"high":14844,"low":14504,"close":14599,"volume":135832},{"date":"2025-05-19","open":14325,"high":14414,"low":14100,"close":14195,"volume":236943},{"date":"2025-05-20","open":14270,"high":14369,"low":14155,"close":14210,"volume":140324},{"date":"2025-05-21","open":14270,"high":14270,"low":14140,"close":14185,"volume":73909},{"date":"2025-05-22","open":14080,"high":14080,"low":13820,"close":13895,"volume":68416},{"date":"2025-05-23","open":13905,"high":14020,"low":13860,"close":13885,"volume":99855},{"date":"2025-05-26","open":13815,"high":14195,"low":13800,"close":14195,"volume":75954},{"date":"2025-05-27","open":14225,"high":14240,"low":14090,"close":14195,"volume":69017},{"date":"2025-05-28","open":14260,"high":14409,"low":14220,"close":14245,"volume":124024},{"date":"2025-05-29","open":14384,"high":14464,"low":14359,"close":14419,"volume":88924},{"date":"2025-05-30","open":14413,"high":14418,"low":14229,"close":14324,"volume":91922},{"date":"2025-06-02","open":14369,"high":14489,"low":14270,"close":14489,"volume":80757},{"date":"2025-06-04","open":14563,"high":14962,"low":14518,"close":14938,"volume":196869},{"date":"2025-06-05","open":14939,"high":15158,"low":14824,"close":15103,"volume":284577},{"date":"2025-06-09","open":15267,"high":15397,"low":15137,"close":15277,"volume":224712},{"date":"2025-06-10","open":15387,"high":15487,"low":15167,"close":15257,"volume":258375},{"date":"2025-06-11","open":15277,"high":15442,"low":15272,"close":15427,"volume":205930},{"date":"2025-06-12","open":15467,"high":15540,"low":15367,"close":15437,"volume":168363},{"date":"2025-06-13","open":15541,"high":15640,"low":15018,"close":15203,"volume":289071},{"date":"2025-06-16","open":15197,"high":15535,"low":15022,"close":15532,"volume":172680},{"date":"2025-06-17","open":15625,"high":15715,"low":15192,"close":15362,"volume":377194},{"date":"2025-06-18","open":15328,"high":15806,"low":15308,"close":15796,"volume":223623},{"date":"2025-06-19","open":15991,"high":16150,"low":15931,"close":16106,"volume":443550},{"date":"2025-06-20","open":16144,"high":16659,"low":16055,"close":16659,"volume":518475},{"date":"2025-06-23","open":16575,"high":17543,"low":16385,"close":17543,"volume":814449},{"date":"2025-06-24","open":18037,"high":18042,"low":17728,"close":17977,"volume":867728},{"date":"2025-06-25","open":17976,"high":18559,"low":17432,"close":17642,"volume":591223},{"date":"2025-06-26","open":17643,"high":17643,"low":16725,"close":17054,"volume":585671},{"date":"2025-06-27","open":17253,"high":17377,"low":16998,"close":17183,"volume":325096},{"date":"2025-06-30","open":17337,"high":17337,"low":17008,"close":17143,"volume":264023},{"date":"2025-07-01","open":17208,"high":17347,"low":17024,"close":17079,"volume":282526},{"date":"2025-07-02","open":17079,"high":17159,"low":16595,"close":16839,"volume":268550},{"date":"2025-07-03","open":16849,"high":16944,"low":16749,"close":16824,"volume":232968},{"date":"2025-07-04","open":16844,"high":16994,"low":16480,"close":16480,"volume":268967},{"date":"2025-07-07","open":16440,"high":16585,"low":16375,"close":16550,"volume":172303},{"date":"2025-07-08","open":16585,"high":16660,"low":16425,"close":16600,"volume":960776},{"date":"2025-07-09","open":16634,"high":16729,"low":16474,"close":16729,"volume":203322},{"date":"2025-07-10","open":16730,"high":16889,"low":16675,"close":16874,"volume":173597},{"date":"2025-07-11","open":16964,"high":16974,"low":16764,"close":16839,"volume":160291},{"date":"2025-07-14","open":16813,"high":16813,"low":16599,"close":16714,"volume":162462},{"date":"2025-07-15","open":16714,"high":17283,"low":16589,"close":17133,"volume":292177},{"date":"2025-07-16","open":17128,"high":17183,"low":16943,"close":17128,"volume":245697},{"date":"2025-07-17","open":17299,"high":17299,"low":16909,"close":16974,"volume":158819},{"date":"2025-07-18","open":17084,"high":17084,"low":16774,"close":16939,"volume":154675},{"date":"2025-07-21","open":16924,"high":17014,"low":16819,"close":17014,"volume":572327},{"date":"2025-07-22","open":17018,"high":17018,"low":16634,"close":16709,"volume":606954},{"date":"2025-07-23","open":16764,"high":16859,"low":16410,"close":16595,"volume":164976},{"date":"2025-07-24","open":16595,"high":16715,"low":16330,"close":16340,"volume":158213},{"date":"2025-07-25","open":16310,"high":16465,"low":16310,"close":16450,"volume":133388},{"date":"2025-07-28","open":16520,"high":16520,"low":16250,"close":16450,"volume":181989},{"date":"2025-07-29","open":16525,"high":16525,"low":16340,"close":16430,"volume":114194},{"date":"2025-07-30","open":16390,"high":16705,"low":16390,"close":16605,"volume":184980},{"date":"2025-07-31","open":16614,"high":16664,"low":16484,"close":16644,"volume":161928},{"date":"2025-08-01","open":16495,"high":16495,"low":15941,"close":16001,"volume":210255},{"date":"2025-08-04","open":15921,"high":16230,"low":15901,"close":16091,"volume":132815},{"date":"2025-08-05","open":16235,"high":16350,"low":16121,"close":16285,"volume":140168},{"date":"2025-08-06","open":16270,"high":16360,"low":16106,"close":16360,"volume":96170},{"date":"2025-08-07","open":16385,"high":16614,"low":16340,"close":16614,"volume":111819},{"date":"2025-08-08","open":16615,"high":16710,"low":16485,"close":16605,"volume":98042},{"date":"2025-08-11","open":16743,"high":16743,"low":16495,"close":16610,"volume":90824},{"date":"2025-08-12","open":16615,"high":16894,"low":16515,"close":16515,"volume":229763},{"date":"2025-08-13","open":16605,"high":16640,"low":16375,"close":16470,"volume":118286},{"date":"2025-08-14","open":16520,"high":16655,"low":16455,"close":16535,"volume":93012},{"date":"2025-08-18","open":16485,"high":16485,"low":16250,"close":16270,"volume":67936},{"date":"2025-08-19","open":16270,"high":16295,"low":16016,"close":16081,"volume":96013},{"date":"2025-08-20","open":15916,"high":15926,"low":15621,"close":15871,"volume":187857},{"date":"2025-08-21","open":15871,"high":16006,"low":15736,"close":15806,"volume":119185},{"date":"2025-08-22","open":15801,"high":16205,"low":15801,"close":16051,"volume":106027},{"date":"2025-08-25","open":16260,"high":16884,"low":16155,"close":16859,"volume":475159},{"date":"2025-08-26","open":16725,"high":17059,"low":16660,"close":16934,"volume":361471},{"date":"2025-08-27","open":17033,"high":17033,"low":16634,"close":16699,"volume":212625},{"date":"2025-08-28","open":16924,"high":16924,"low":16655,"close":16734,"volume":307562},{"date":"2025-08-29","open":16565,"high":16764,"low":16540,"close":16605,"volume":167483},{"date":"2025-09-01","open":16620,"high":16640,"low":16340,"close":16375,"volume":149123},{"date":"2025-09-02","open":16535,"high":16954,"low":16535,"close":16889,"volume":282777},{"date":"2025-09-03","open":16924,"high":16934,"low":16725,"close":16839,"volume":163427},{"date":"2025-09-04","open":16864,"high":16999,"low":16814,"close":16869,"volume":148373},{"date":"2025-09-05","open":16869,"high":17004,"low":16839,"close":16984,"volume":123655},{"date":"2025-09-08","open":17099,"high":17134,"low":16989,"close":17079,"volume":236677},{"date":"2025-09-09","open":17113,"high":17243,"low":16978,"close":17243,"volume":259853},{"date":"2025-09-10","open":17363,"high":17550,"low":17353,"close":17443,"volume":502467},{"date":"2025-09-11","open":17477,"high":17632,"low":17467,"close":17632,"volume":335710},{"date":"2025-09-12","open":17722,"high":17956,"low":17632,"close":17922,"volume":467366},{"date":"2025-09-15","open":18176,"high":18311,"low":18012,"close":18141,"volume":741353},{"date":"2025-09-16","open":18366,"high":18366,"low":17923,"close":17987,"volume":358461},{"date":"2025-09-17","open":17827,"high":18061,"low":17747,"close":17802,"volume":258807},{"date":"2025-09-18","open":17982,"high":18446,"low":17982,"close":18381,"volume":669534},{"date":"2025-09-19","open":18381,"high":19134,"low":18181,"close":18860,"volume":1485024},{"date":"2025-09-22","open":19149,"high":19409,"low":18990,"close":19184,"volume":979448},{"date":"2025-09-23","open":19284,"high":19394,"low":19000,"close":19239,"volume":697906},{"date":"2025-09-24","open":19123,"high":19393,"low":18759,"close":18954,"volume":1266240},{"date":"2025-09-25","open":18950,"high":19289,"low":18790,"close":19139,"volume":635762},{"date":"2025-09-26","open":19120,"high":19169,"low":18580,"close":18745,"volume":520269},{"date":"2025-09-29","open":18920,"high":19289,"low":18920,"close":19129,"volume":382844},{"date":"2025-09-30","open":19248,"high":19318,"low":18936,"close":19099,"volume":401426},{"date":"2025-10-01","open":19104,"high":19308,"low":19029,"close":19099,"volume":282237},{"date":"2025-10-02","open":19314,"high":19349,"low":19085,"close":19259,"volume":291209},{"date":"2025-10-10","open":19428,"high":20616,"low":19413,"close":20616,"volume":1223898},{"date":"2025-10-13","open":20242,"high":20840,"low":20017,"close":20691,"volume":896987},{"date":"2025-10-14","open":20910,"high":21374,"low":20007,"close":20391,"volume":1425594},{"date":"2025-10-15","open":20687,"high":21185,"low":20557,"close":21120,"volume":1015581},{"date":"2025-10-16","open":21534,"high":21534,"low":21025,"close":21205,"volume":1700120},{"date":"2025-10-17","open":20964,"high":21294,"low":20810,"close":20905,"volume":679344},{"date":"2025-10-20","open":21030,"high":21669,"low":20955,"close":21669,"volume":675157},{"date":"2025-10-21","open":21838,"high":21948,"low":21284,"close":21419,"volume":972616},{"date":"2025-10-22","open":21454,"high":21538,"low":20959,"close":21504,"volume":526481},{"date":"2025-10-23","open":21215,"high":21405,"low":20960,"close":21110,"volume":619257},{"date":"2025-10-24","open":21304,"high":21499,"low":21124,"close":21444,"volume":476896},{"date":"2025-10-27","open":21648,"high":21813,"low":21499,"close":21793,"volume":546146},{"date":"2025-10-28","open":21849,"high":21954,"low":21609,"close":21754,"volume":537862},{"date":"2025-10-29","open":21928,"high":22287,"low":21743,"close":22282,"volume":656542},{"date":"2025-10-30","open":22323,"high":22363,"low":21754,"close":22118,"volume":802136},{"date":"2025-10-31","open":22658,"high":23530,"low":22503,"close":23320,"volume":2005801},{"date":"2025-11-03","open":23794,"high":25126,"low":23739,"close":25126,"volume":3185908,"rsi_14":83.67,"sma_20":21296.8,"sma_60":18579.57,"sma_120":17182.88},{"date":"2025-11-04","open":24902,"high":25326,"low":24547,"close":24852,"volume":2784481,"rsi_14":78.38,"sma_20":21584.45,"sma_60":18725.6,"sma_120":17274.83},{"date":"2025-11-05","open":24293,"high":24293,"low":22731,"close":23719,"volume":2740379,"rsi_14":66.49,"sma_20":21815.45,"sma_60":18849.52,"sma_120":17358.65},{"date":"2025-11-06","open":24198,"high":24293,"low":22906,"close":23021,"volume":1594436,"rsi_14":63.19,"sma_20":22003.6,"sma_60":18960.55,"sma_120":17435.0},{"date":"2025-11-07","open":22721,"high":23086,"low":22053,"close":22442,"volume":1687450,"rsi_14":54.94,"sma_20":22094.9,"sma_60":19057.68,"sma_120":17504.78},{"date":"2025-11-10","open":22697,"high":22996,"low":22212,"close":22901,"volume":646341,"rsi_14":59.2,"sma_20":22205.4,"sma_60":19162.63,"sma_120":17573.13},{"date":"2025-11-11","open":23166,"high":23509,"low":22707,"close":22966,"volume":719966,"rsi_14":59.1,"sma_20":22334.15,"sma_60":19268.58,"sma_120":17642.62},{"date":"2025-11-12","open":23031,"high":23201,"low":22861,"close":23051,"volume":406115,"rsi_14":62.58,"sma_20":22430.75,"sma_60":19377.53,"sma_120":17713.06},{"date":"2025-11-13","open":23015,"high":23270,"low":22686,"close":23240,"volume":489377,"rsi_14":61.86,"sma_20":22532.6,"sma_60":19490.4,"sma_120":17788.45},{"date":"2025-11-14","open":22498,"high":22683,"low":22148,"close":22153,"volume":536398,"rsi_14":52.16,"sma_20":22594.95,"sma_60":19584.03,"sma_120":17854.64},{"date":"2025-11-17","open":22528,"high":22668,"low":21969,"close":22163,"volume":444252,"rsi_14":52.47,"sma_20":22619.65,"sma_60":19682.25,"sma_120":17921.12},{"date":"2025-11-18","open":21898,"high":22008,"low":21079,"close":21314,"volume":682606,"rsi_14":44.37,"sma_20":22614.4,"sma_60":19769.48,"sma_120":17982.96},{"date":"2025-11-19","open":21859,"high":21869,"low":20970,"close":21614,"volume":668133,"rsi_14":47.12,"sma_20":22619.85,"sma_60":19865.2,"sma_120":18047.37},{"date":"2025-11-20","open":22043,"high":22222,"low":21783,"close":21888,"volume":490047,"rsi_14":40.84,"sma_20":22658.8,"sma_60":19966.58,"sma_120":18111.48},{"date":"2025-11-21","open":21005,"high":21450,"low":20930,"close":21260,"volume":383888,"rsi_14":20.85,"sma_20":22649.55,"sma_60":20053.4,"sma_120":18170.36},{"date":"2025-11-24","open":21578,"high":21693,"low":21034,"close":21379,"volume":364622,"rsi_14":23.2,"sma_20":22628.85,"sma_60":20128.75,"sma_120":18229.82},{"date":"2025-11-25","open":21839,"high":21839,"low":21125,"close":21250,"volume":249805,"rsi_14":27.45,"sma_20":22603.65,"sma_60":20200.68,"sma_120":18286.74},{"date":"2025-11-26","open":21380,"high":21729,"low":21225,"close":21724,"volume":216000,"rsi_14":37.64,"sma_20":22575.7,"sma_60":20284.42,"sma_120":18348.4},{"date":"2025-11-27","open":21888,"high":22168,"low":21684,"close":22003,"volume":506761,"rsi_14":46.07,"sma_20":22572.3,"sma_60":20373.02,"sma_120":18411.41},{"date":"2025-11-28","open":22302,"high":22971,"low":22193,"close":22941,"volume":770826,"rsi_14":50.8,"sma_20":22555.8,"sma_60":20479.43,"sma_120":18478.5},{"date":"2025-12-01","open":23170,"high":23545,"low":22622,"close":22796,"volume":999968,"rsi_14":48.9,"sma_20":22441.7,"sma_60":20587.27,"sma_120":18543.02},{"date":"2025-12-02","open":23101,"high":23595,"low":22901,"close":23590,"volume":702077,"rsi_14":54.69,"sma_20":22381.05,"sma_60":20699.78,"sma_120":18612.7},{"date":"2025-12-03","open":23590,"high":23799,"low":23355,"close":23754,"volume":849794,"rsi_14":54.51,"sma_20":22385.3,"sma_60":20815.88,"sma_120":18683.92},{"date":"2025-12-04","open":24268,"high":25191,"low":24248,"close":24822,"volume":2686186,"rsi_14":71.86,"sma_20":22477.95,"sma_60":20949.32,"sma_120":18762.65},{"date":"2025-12-05","open":25246,"high":25510,"low":24453,"close":24717,"volume":1948472,"rsi_14":70.62,"sma_20":22594.3,"sma_60":21079.08,"sma_120":18840.42},{"date":"2025-12-08","open":24977,"high":25166,"low":24503,"close":25166,"volume":1066729,"rsi_14":82.96,"sma_20":22710.2,"sma_60":21214.77,"sma_120":18923.89},{"date":"2025-12-09","open":24892,"high":25321,"low":24742,"close":25311,"volume":826515,"rsi_14":82.51,"sma_20":22830.1,"sma_60":21350.12,"sma_120":19005.83},{"date":"2025-12-10","open":25311,"high":25476,"low":25081,"close":25411,"volume":752017,"rsi_14":81.96,"sma_20":22950.75,"sma_60":21483.82,"sma_120":19090.01},{"date":"2025-12-11","open":25545,"high":25994,"low":25246,"close":25471,"volume":1262556,"rsi_14":92.44,"sma_20":23064.9,"sma_60":21615.35,"sma_120":19171.08},{"date":"2025-12-12","open":25481,"high":26014,"low":25306,"close":26014,"volume":934212,"rsi_14":93.03,"sma_20":23260.75,"sma_60":21751.13,"sma_120":19254.12},{"date":"2025-12-15","open":25520,"high":26344,"low":25326,"close":26229,"volume":1377149,"rsi_14":95.48,"sma_20":23466.85,"sma_60":21886.87,"sma_120":19334.33},{"date":"2025-12-16","open":26224,"high":26234,"low":25156,"close":25236,"volume":1260011,"rsi_14":79.44,"sma_20":23665.6,"sma_60":22008.58,"sma_120":19398.88},{"date":"2025-12-17","open":25376,"high":25510,"low":24622,"close":24847,"volume":973444,"rsi_14":73.28,"sma_20":23829.9,"sma_60":22126.87,"sma_120":19456.58},{"date":"2025-12-18","open":24373,"high":25096,"low":24158,"close":24408,"volume":1082109,"rsi_14":63.08,"sma_20":23958.45,"sma_60":22228.18,"sma_120":19513.38},{"date":"2025-12-19","open":24747,"high":25436,"low":24333,"close":25351,"volume":695943,"rsi_14":69.94,"sma_20":24165.7,"sma_60":22337.27,"sma_120":19582.97},{"date":"2025-12-22","open":25600,"high":25994,"low":25366,"close":25895,"volume":1121815,"rsi_14":68.72,"sma_20":24394.2,"sma_60":22450.03,"sma_120":19656.03},{"date":"2025-12-23","open":25905,"high":26438,"low":25695,"close":25845,"volume":1309449,"rsi_14":67.3,"sma_20":24626.7,"sma_60":22561.05,"sma_120":19728.99},{"date":"2025-12-24","open":25850,"high":25880,"low":25456,"close":25535,"volume":638841,"rsi_14":56.75,"sma_20":24820.0,"sma_60":22671.63,"sma_120":19799.92},{"date":"2025-12-26","open":25675,"high":25770,"low":25281,"close":25431,"volume":877862,"rsi_14":56.75,"sma_20":24991.75,"sma_60":22777.4,"sma_120":19871.97},{"date":"2025-12-29","open":25476,"high":26364,"low":25476,"close":26274,"volume":1174470,"rsi_14":59.75,"sma_20":25158.75,"sma_60":22903.82,"sma_120":19951.18},{"date":"2025-12-30","open":26349,"high":26409,"low":25810,"close":26219,"volume":807737,"rsi_14":58.12,"sma_20":25330.25,"sma_60":23022.92,"sma_120":20032.81},{"date":"2026-01-02","open":26234,"high":26793,"low":26054,"close":26793,"volume":1323887,"rsi_14":61.4,"sma_20":25490.75,"sma_60":23152.08,"sma_120":20118.64},{"date":"2026-01-05","open":26883,"high":26893,"low":26414,"close":26778,"volume":1505137,"rsi_14":60.86,"sma_20":25642.25,"sma_60":23281.0,"sma_120":20203.93},{"date":"2026-01-06","open":26912,"high":27162,"low":26259,"close":26523,"volume":1508578,"rsi_14":54.44,"sma_20":25727.5,"sma_60":23403.02,"sma_120":20286.02},{"date":"2026-01-07","open":26663,"high":27416,"low":26468,"close":27037,"volume":1756327,"rsi_14":56.71,"sma_20":25843.75,"sma_60":23510.98,"sma_120":20371.19},{"date":"2026-01-08","open":27037,"high":27132,"low":26573,"close":26578,"volume":1292099,"rsi_14":62.22,"sma_20":25914.5,"sma_60":23610.03,"sma_120":20452.83},{"date":"2026-01-09","open":26818,"high":27142,"low":26443,"close":27122,"volume":938744,"rsi_14":70.14,"sma_20":26005.25,"sma_60":23723.17,"sma_120":20540.03},{"date":"2026-01-12","open":27232,"high":27347,"low":26703,"close":27142,"volume":1148869,"rsi_14":76.15,"sma_20":26092.0,"sma_60":23824.5,"sma_120":20623.92},{"date":"2026-01-13","open":27566,"high":28559,"low":27536,"close":28559,"volume":2229541,"rsi_14":78.13,"sma_20":26246.75,"sma_60":23948.08,"sma_120":20719.67},{"date":"2026-01-14","open":28883,"high":29008,"low":28459,"close":29008,"volume":1894004,"rsi_14":77.76,"sma_20":26396.75,"sma_60":24084.15,"sma_120":20820.47},{"date":"2026-01-15","open":28933,"high":30026,"low":28619,"close":30026,"volume":2574262,"rsi_14":81.79,"sma_20":26587.0,"sma_60":24224.5,"sma_120":20930.07},{"date":"2026-01-16","open":30280,"high":31089,"low":29833,"close":30375,"volume":4138716,"rsi_14":86.58,"sma_20":26844.5,"sma_60":24374.83,"sma_120":21041.95},{"date":"2026-01-19","open":30924,"high":33583,"low":30904,"close":33533,"volume":4149234,"rsi_14":91.9,"sma_20":27279.75,"sma_60":24576.5,"sma_120":21182.74},{"date":"2026-01-20","open":34526,"high":35564,"low":31917,"close":33284,"volume":4867907,"rsi_14":88.62,"sma_20":27724.5,"sma_60":24780.58,"sma_120":21322.41},{"date":"2026-01-21","open":31912,"high":34671,"low":31712,"close":34037,"volume":5572950,"rsi_14":89.99,"sma_20":28159.75,"sma_60":24991.67,"sma_120":21470.49},{"date":"2026-01-22","open":35185,"high":35579,"low":33289,"close":33648,"volume":5335621,"rsi_14":85.74,"sma_20":28548.25,"sma_60":25190.43,"sma_120":21614.41},{"date":"2026-01-23","open":33668,"high":34556,"low":33164,"close":33339,"volume":2759910,"rsi_14":83.19,"sma_20":28923.75,"sma_60":25384.7,"sma_120":21755.74},{"date":"2026-01-26","open":32785,"high":35519,"low":32580,"close":34766,"volume":5519335,"rsi_14":87.27,"sma_20":29386.25,"sma_60":25593.98,"sma_120":21909.16},{"date":"2026-01-27","open":34032,"high":34890,"low":33927,"close":34521,"volume":2844438,"rsi_14":84.69,"sma_20":29841.75,"sma_60":25801.93,"sma_120":22059.08},{"date":"2026-01-28","open":34895,"high":36103,"low":34691,"close":35724,"volume":4860493,"rsi_14":89.66,"sma_20":30315.25,"sma_60":26009.93,"sma_120":22218.7},{"date":"2026-01-29","open":36068,"high":36801,"low":35270,"close":36801,"volume":3881394,"rsi_14":90.12,"sma_20":30845.5,"sma_60":26205.82,"sma_120":22392.69},{"date":"2026-01-30","open":36856,"high":37181,"low":36223,"close":36223,"volume":5309921,"rsi_14":85.97,"sma_20":31318.0,"sma_60":26396.6,"sma_120":22561.1},{"date":"2026-02-02","open":35614,"high":36517,"low":33743,"close":34207,"volume":4143233,"rsi_14":71.36,"sma_20":31690.25,"sma_60":26572.6,"sma_120":22711.06},{"date":"2026-02-03","open":35195,"high":35734,"low":34726,"close":35734,"volume":3031901,"rsi_14":73.52,"sma_20":32151.75,"sma_60":26785.73,"sma_120":22873.14},{"date":"2026-02-04","open":35754,"high":35923,"low":35260,"close":35774,"volume":2392814,"rsi_14":71.57,"sma_20":32589.5,"sma_60":27009.18,"sma_120":23033.43},{"date":"2026-02-05","open":34925,"high":35135,"low":33818,"close":34342,"volume":2693145,"rsi_14":63.77,"sma_20":32978.5,"sma_60":27201.07,"sma_120":23181.85},{"date":"2026-02-06","open":33289,"high":33528,"low":32076,"close":32880,"volume":2171943,"rsi_14":47.43,"sma_20":33267.0,"sma_60":27367.45,"sma_120":23318.02},{"date":"2026-02-09","open":34002,"high":34466,"low":33563,"close":34112,"volume":1514845,"rsi_14":53.02,"sma_20":33616.25,"sma_60":27553.0,"sma_120":23465.27},{"date":"2026-02-10","open":35339,"high":35574,"low":34167,"close":34332,"volume":1868491,"rsi_14":51.12,"sma_20":33905.5,"sma_60":27739.05,"sma_120":23614.72},{"date":"2026-02-11","open":34342,"high":34801,"low":33643,"close":34586,"volume":1035450,"rsi_14":53.6,"sma_20":34185.0,"sma_60":27947.5,"sma_120":23765.77},{"date":"2026-02-12","open":34776,"high":34895,"low":34282,"close":34631,"volume":1189984,"rsi_14":55.06,"sma_20":34415.75,"sma_60":28156.53,"sma_120":23919.39},{"date":"2026-02-13","open":34202,"high":34521,"low":33828,"close":34137,"volume":862063,"rsi_14":47.34,"sma_20":34604.25,"sma_60":28371.45,"sma_120":24070.47},{"date":"2026-02-19","open":34506,"high":35110,"low":33838,"close":34975,"volume":2016094,"rsi_14":51.83,"sma_20":34676.5,"sma_60":28595.38,"sma_120":24230.29},{"date":"2026-02-20","open":35005,"high":35120,"low":34581,"close":34796,"volume":1558815,"rsi_14":45.93,"sma_20":34752.25,"sma_60":28811.73,"sma_120":24389.16},{"date":"2026-02-23","open":35205,"high":35404,"low":34456,"close":34736,"volume":1312639,"rsi_14":40.05,"sma_20":34787.25,"sma_60":29037.57,"sma_120":24545.48},{"date":"2026-02-24","open":34781,"high":35589,"low":34347,"close":35484,"volume":1154089,"rsi_14":46.5,"sma_20":34879.25,"sma_60":29273.9,"sma_120":24701.33},{"date":"2026-02-25","open":35918,"high":37096,"low":35564,"close":37096,"volume":3593850,"rsi_14":64.24,"sma_20":35067.5,"sma_60":29539.32,"sma_120":24870.0},{"date":"2026-02-26","open":37485,"high":38568,"low":37121,"close":38568,"volume":4356704,"rsi_14":64.05,"sma_20":35258.0,"sma_60":29821.42,"sma_120":25052.92},{"date":"2026-02-27","open":37794,"high":38887,"low":37390,"close":38403,"volume":1992727,"rsi_14":62.87,"sma_20":35452.5,"sma_60":30095.33,"sma_120":25234.17},{"date":"2026-03-03","open":37535,"high":38214,"low":35285,"close":35300,"volume":2937271,"rsi_14":53.7,"sma_20":35427.55,"sma_60":30300.52,"sma_120":25389.97},{"date":"2026-03-04","open":34865,"high":34870,"low":29302,"close":29677,"volume":3627788,"rsi_14":39.86,"sma_20":35067.45,"sma_60":30414.4,"sma_120":25500.83},{"date":"2026-03-05","open":32979,"high":34281,"low":32600,"close":33429,"volume":2940286,"rsi_14":47.98,"sma_20":34924.0,"sma_60":30577.58,"sma_120":25638.68},{"date":"2026-03-06","open":32929,"high":34660,"low":32375,"close":34007,"volume":2556010,"rsi_14":48.96,"sma_20":34910.45,"sma_60":30747.65,"sma_120":25781.77},{"date":"2026-03-09","open":31801,"high":32330,"low":30704,"close":31657,"volume":1429535,"rsi_14":42.89,"sma_20":34702.9,"sma_60":30860.72,"sma_120":25905.02},{"date":"2026-03-10","open":33429,"high":33852,"low":32680,"close":33159,"volume":1219378,"rsi_14":46.58,"sma_20":34568.45,"sma_60":31000.57,"sma_120":26039.83},{"date":"2026-03-11","open":34451,"high":34611,"low":32800,"close":33299,"volume":1413737,"rsi_14":47.95,"sma_20":34512.75,"sma_60":31135.25,"sma_120":26175.01},{"date":"2026-03-12","open":33154,"high":33409,"low":32651,"close":32994,"volume":818457,"rsi_14":45.26,"sma_20":34515.05,"sma_60":31262.43,"sma_120":26306.28},{"date":"2026-03-13","open":32066,"high":33034,"low":31911,"close":32570,"volume":758262,"rsi_14":44.76,"sma_20":34434.4,"sma_60":31380.88,"sma_120":26432.35},{"date":"2026-03-16","open":32481,"high":32686,"low":31672,"close":32356,"volume":748947,"rsi_14":44.44,"sma_20":34332.0,"sma_60":31494.75,"sma_120":26555.05},{"date":"2026-03-17","open":33120,"high":33574,"low":32806,"close":32880,"volume":624014,"rsi_14":43.87,"sma_20":34243.05,"sma_60":31608.27,"sma_120":26679.7},{"date":"2026-03-18","open":33445,"high":33933,"low":33430,"close":33903,"volume":578292,"rsi_14":42.31,"sma_20":34203.0,"sma_60":31735.25,"sma_120":26811.06},{"date":"2026-03-19","open":32929,"high":33553,"low":32929,"close":33079,"volume":524680,"rsi_14":36.49,"sma_20":34146.55,"sma_60":31865.1,"sma_120":26936.84},{"date":"2026-03-20","open":33324,"high":33389,"low":32515,"close":32630,"volume":636795,"rsi_14":35.99,"sma_20":34025.65,"sma_60":31993.97,"sma_120":27060.42},{"date":"2026-03-23","open":31612,"high":31612,"low":30151,"close":30161,"volume":869854,"rsi_14":37.27,"sma_20":33790.25,"sma_60":32089.0,"sma_120":27158.59},{"date":"2026-03-24","open":31428,"high":31478,"low":30186,"close":31143,"volume":453020,"rsi_14":54.72,"sma_20":33606.95,"sma_60":32184.65,"sma_120":27260.96},{"date":"2026-03-25","open":31702,"high":31987,"low":31418,"close":31563,"volume":491463,"rsi_14":42.35,"sma_20":33407.15,"sma_60":32278.22,"sma_120":27364.12},{"date":"2026-03-26","open":31473,"high":31483,"low":30436,"close":30605,"volume":629342,"rsi_14":36.48,"sma_20":33078.7,"sma_60":32356.65,"sma_120":27458.85},{"date":"2026-03-27","open":29791,"high":30814,"low":29117,"close":30764,"volume":726191,"rsi_14":45.7,"sma_20":32684.5,"sma_60":32442.92,"sma_120":27557.28},{"date":"2026-03-30","open":29133,"high":29737,"low":29038,"close":29512,"volume":546540,"rsi_14":32.02,"sma_20":32235.9,"sma_60":32510.05,"sma_120":27643.72},{"date":"2026-03-31","open":29341,"high":29661,"low":28409,"close":28459,"volume":692360,"rsi_14":28.12,"sma_20":31893.9,"sma_60":32545.57,"sma_120":27724.69},{"date":"2026-04-01","open":29955,"high":31102,"low":29671,"close":30949,"volume":689183,"rsi_14":42.28,"sma_20":31957.55,"sma_60":32623.5,"sma_120":27823.21},{"date":"2026-04-02","open":32097,"high":32142,"low":29213,"close":29627,"volume":1118681,"rsi_14":39.59,"sma_20":31767.4,"sma_60":32669.8,"sma_120":27910.94},{"date":"2026-04-03","open":30335,"high":30475,"low":29466,"close":29756,"volume":453393,"rsi_14":40.76,"sma_20":31554.85,"sma_60":32718.52,"sma_120":27999.76},{"date":"2026-04-06","open":29776,"high":29981,"low":29198,"close":29397,"volume":361797,"rsi_14":37.63,"sma_20":31444.9,"sma_60":32766.52,"sma_120":28084.77},{"date":"2026-04-07","open":29836,"high":30325,"low":28993,"close":29297,"volume":394007,"rsi_14":32.4,"sma_20":31254.85,"sma_60":32804.27,"sma_120":28157.62},{"date":"2026-04-08","open":30859,"high":31667,"low":30630,"close":31667,"volume":653519,"rsi_14":45.35,"sma_20":31176.55,"sma_60":32889.27,"sma_120":28249.65},{"date":"2026-04-09","open":31602,"high":31602,"low":30714,"close":30934,"volume":393593,"rsi_14":44.47,"sma_20":31076.75,"sma_60":32952.93,"sma_120":28338.05},{"date":"2026-04-10","open":31288,"high":31368,"low":30804,"close":30809,"volume":392619,"rsi_14":52.87,"sma_20":30991.9,"sma_60":33014.18,"sma_120":28419.34},{"date":"2026-04-13","open":30185,"high":30430,"low":29961,"close":30285,"volume":402688,"rsi_14":46.68,"sma_20":30891.55,"sma_60":33043.02,"sma_120":28495.55},{"date":"2026-04-14","open":31004,"high":31852,"low":30964,"close":31533,"volume":759316,"rsi_14":50.14,"sma_20":30827.5,"sma_60":33085.18,"sma_120":28584.67},{"date":"2026-04-15","open":32431,"high":32595,"low":32146,"close":32401,"volume":806000,"rsi_14":57.35,"sma_20":30755.8,"sma_60":33124.85,"sma_120":28674.67},{"date":"2026-04-16","open":33044,"high":33593,"low":33044,"close":33224,"volume":1121893,"rsi_14":59.47,"sma_20":30766.5,"sma_60":33172.43,"sma_120":28773.63},{"date":"2026-04-17","open":33573,"high":33623,"low":32999,"close":33319,"volume":850463,"rsi_14":65.9,"sma_20":30804.4,"sma_60":33168.85,"sma_120":28872.67},{"date":"2026-04-20","open":33289,"high":33768,"low":32850,"close":33314,"volume":762502,"rsi_14":72.09,"sma_20":30965.55,"sma_60":33169.35,"sma_120":28974.97},{"date":"2026-04-21","open":33638,"high":33768,"low":33194,"close":33728,"volume":695481,"rsi_14":65.7,"sma_20":31098.35,"sma_60":33164.18,"sma_120":29077.92},{"date":"2026-04-22","open":33718,"high":33718,"low":32999,"close":33628,"volume":1031466,"rsi_14":75.94,"sma_20":31205.15,"sma_60":33163.85,"sma_120":29177.14},{"date":"2026-04-23","open":34217,"high":34277,"low":32880,"close":33429,"volume":894860,"rsi_14":73.63,"sma_20":31349.85,"sma_60":33165.35,"sma_120":29275.03},{"date":"2026-04-24","open":33429,"high":34122,"low":33089,"close":33908,"volume":846539,"rsi_14":77.9,"sma_20":31510.55,"sma_60":33151.02,"sma_120":29372.5},{"date":"2026-04-27","open":34292,"high":35898,"low":34172,"close":35634,"volume":3160650,"rsi_14":82.63,"sma_20":31820.4,"sma_60":33169.6,"sma_120":29485.77},{"date":"2026-04-28","open":36028,"high":36357,"low":35339,"close":35853,"volume":1862735,"rsi_14":77.69,"sma_20":32193.85,"sma_60":33171.77,"sma_120":29590.85},{"date":"2026-04-29","open":35938,"high":36308,"low":35439,"close":35793,"volume":960735,"rsi_14":84.55,"sma_20":32436.8,"sma_60":33153.93,"sma_120":29679.88},{"date":"2026-04-30","open":36863,"high":37043,"low":35169,"close":35449,"volume":1990130,"rsi_14":81.96,"sma_20":32728.65,"sma_60":33140.02,"sma_120":29768.31},{"date":"2026-05-04","open":36108,"high":36168,"low":35569,"close":35823,"volume":1660908,"rsi_14":89.05,"sma_20":33032.75,"sma_60":33166.02,"sma_120":29869.31},{"date":"2026-05-06","open":36458,"high":36768,"low":35903,"close":36528,"volume":1723104,"rsi_14":88.13,"sma_20":33387.0,"sma_60":33178.27,"sma_120":29982.0},{"date":"2026-05-07","open":36913,"high":37118,"low":35938,"close":36323,"volume":1427054,"rsi_14":83.25,"sma_20":33736.0,"sma_60":33186.43,"sma_120":30097.81},{"date":"2026-05-08","open":36828,"high":38932,"low":36828,"close":38682,"volume":4733373,"rsi_14":86.74,"sma_20":34084.25,"sma_60":33257.85,"sma_120":30229.46},{"date":"2026-05-11","open":39031,"high":41346,"low":38452,"close":40791,"volume":4618388,"rsi_14":89.59,"sma_20":34574.75,"sma_60":33388.85,"sma_120":30378.15},{"date":"2026-05-12","open":41660,"high":43045,"low":38252,"close":40411,"volume":6247221,"rsi_14":86.15,"sma_20":35052.5,"sma_60":33492.93,"sma_120":30522.97},{"date":"2026-05-13","open":40332,"high":42120,"low":39587,"close":42120,"volume":4250721,"rsi_14":87.77,"sma_20":35642.0,"sma_60":33621.85,"sma_120":30680.45},{"date":"2026-05-14","open":42580,"high":42900,"low":41182,"close":42180,"volume":3271760,"rsi_14":88.64,"sma_20":36172.0,"sma_60":33747.52,"sma_120":30847.51},{"date":"2026-05-15","open":42590,"high":44499,"low":39976,"close":41181,"volume":7370696,"rsi_14":82.63,"sma_20":36608.5,"sma_60":33855.77,"sma_120":31006.15},{"date":"2026-05-18","open":41182,"high":41187,"low":38363,"close":39612,"volume":3821689,"rsi_14":71.92,"sma_20":36925.25,"sma_60":33946.1,"sma_120":31158.78},{"date":"2026-05-19","open":38793,"high":38952,"low":35989,"close":36778,"volume":3009069,"rsi_14":53.88,"sma_20":37095.5,"sma_60":33975.18,"sma_120":31285.28},{"date":"2026-05-20","open":36722,"high":36747,"low":34833,"close":35868,"volume":2625035,"rsi_14":49.85,"sma_20":37220.5,"sma_60":33992.1,"sma_120":31401.92},{"date":"2026-05-21","open":37267,"high":40736,"low":37187,"close":40736,"volume":3132138,"rsi_14":62.72,"sma_20":37568.25,"sma_60":34091.18,"sma_120":31564.38},{"date":"2026-05-22","open":40686,"high":40871,"low":39696,"close":40631,"volume":1801915,"rsi_14":63.51,"sma_20":37915.75,"sma_60":34176.02,"sma_120":31724.96},{"date":"2026-05-26","open":41491,"high":42086,"low":41127,"close":41561,"volume":1843769,"rsi_14":64.53,"sma_20":38319.75,"sma_60":34249.43,"sma_120":31894.38},{"date":"2026-05-27","open":41931,"high":42201,"low":40992,"close":41781,"volume":2285510,"rsi_14":63.64,"sma_20":38710.75,"sma_60":34301.93,"sma_120":32061.67},{"date":"2026-05-28","open":42205,"high":42800,"low":39166,"close":41031,"volume":2526942,"rsi_14":61.89,"sma_20":38977.75,"sma_60":34344.68,"sma_120":32220.01},{"date":"2026-05-29","open":42265,"high":44654,"low":42195,"close":44654,"volume":4506669,"rsi_14":64.18,"sma_20":39415.0,"sma_60":34500.92,"sma_120":32400.72},{"date":"2026-06-01","open":46394,"high":51207,"low":46394,"close":50272,"volume":7407969,"rsi_14":69.29,"sma_20":40139.25,"sma_60":34844.53,"sma_120":32629.47},{"date":"2026-06-02","open":50351,"high":52045,"low":45774,"close":48772,"volume":9369766,"rsi_14":66.27,"sma_20":40805.75,"sma_60":35100.6,"sma_120":32839.09},{"date":"2026-06-04","open":46254,"high":46768,"low":45084,"close":45824,"volume":4039581,"rsi_14":56.88,"sma_20":41306.0,"sma_60":35297.87,"sma_120":33022.76},{"date":"2026-06-05","open":43865,"high":44054,"low":41500,"close":43235,"volume":3325060,"rsi_14":51.79,"sma_20":41641.5,"sma_60":35491.13,"sma_120":33175.93},{"date":"2026-06-08","open":39517,"high":41237,"low":38723,"close":39507,"volume":2618589,"rsi_14":47.4,"sma_20":41800.75,"sma_60":35597.2,"sma_120":33298.88},{"date":"2026-06-09","open":40417,"high":40817,"low":37488,"close":39772,"volume":2997657,"rsi_14":50.26,"sma_20":41855.25,"sma_60":35705.35,"sma_120":33420.3},{"date":"2026-06-10","open":38727,"high":40181,"low":36513,"close":37752,"volume":1798338,"rsi_14":51.62,"sma_20":41703.25,"sma_60":35784.92,"sma_120":33523.68},{"date":"2026-06-11","open":36113,"high":38472,"low":35553,"close":38472,"volume":1889816,"rsi_14":54.36,"sma_20":41606.25,"sma_60":35883.55,"sma_120":33632.22},{"date":"2026-06-12","open":40181,"high":41860,"low":39497,"close":39946,"volume":2049488,"rsi_14":48.51,"sma_20":41497.5,"sma_60":36010.35,"sma_120":33752.55},{"date":"2026-06-15","open":41481,"high":42141,"low":40977,"close":41531,"volume":1054719,"rsi_14":51.61,"sma_20":41465.0,"sma_60":36154.83,"sma_120":33881.55},{"date":"2026-06-16","open":42310,"high":42315,"low":40601,"close":40936,"volume":1312210,"rsi_14":48.87,"sma_20":41452.75,"sma_60":36272.35,"sma_120":34003.8},{"date":"2026-06-17","open":40691,"high":40906,"low":39961,"close":40806,"volume":772402,"rsi_14":48.23,"sma_20":41512.5,"sma_60":36401.42,"sma_120":34133.26},{"date":"2026-06-18","open":40831,"high":40986,"low":39651,"close":40116,"volume":1331761,"rsi_14":48.34,"sma_20":41679.5,"sma_60":36526.47,"sma_120":34260.22},{"date":"2026-06-19","open":40142,"high":40637,"low":37818,"close":38917,"volume":2122735,"rsi_14":38.55,"sma_20":41832.0,"sma_60":36672.68,"sma_120":34380.84},{"date":"2026-06-22","open":38582,"high":38976,"low":37862,"close":38287,"volume":1550303,"rsi_14":20.14,"sma_20":41709.5,"sma_60":36792.03,"sma_120":34488.34},{"date":"2026-06-23","open":37968,"high":38183,"low":34169,"close":34264,"volume":2603886,"rsi_14":17.89,"sma_20":41391.0,"sma_60":36837.3,"sma_120":34557.76},{"date":"2026-06-24","open":35004,"high":35534,"low":33854,"close":35149,"volume":2454179,"rsi_14":24.0,"sma_20":41070.25,"sma_60":36913.28,"sma_120":34634.97},{"date":"2026-06-25","open":35979,"high":36328,"low":35024,"close":35139,"volume":926114,"rsi_14":27.45,"sma_20":40738.0,"sma_60":36986.43,"sma_120":34714.68},{"date":"2026-06-26","open":34609,"high":34849,"low":31990,"close":33045,"volume":1794465,"rsi_14":30.2,"sma_20":40338.5,"sma_60":37045.55,"sma_120":34777.8},{"date":"2026-06-29","open":32960,"high":34864,"low":32405,"close":34594,"volume":1428968,"rsi_14":35.29,"sma_20":39835.25,"sma_60":37148.03,"sma_120":34846.8},{"date":"2026-06-30","open":35079,"high":35079,"low":33784,"close":34674,"volume":875117,"rsi_14":40.17,"sma_20":39055.0,"sma_60":37210.35,"sma_120":34916.93},{"date":"2026-07-01","open":34759,"high":35179,"low":33495,"close":34094,"volume":770205,"rsi_14":35.9,"sma_20":38320.75,"sma_60":37285.05,"sma_120":34977.43},{"date":"2026-07-02","open":32685,"high":33520,"low":31775,"close":32355,"volume":868961,"rsi_14":25.96,"sma_20":37647.0,"sma_60":37328.58,"sma_120":35023.55},{"date":"2026-07-03","open":32145,"high":32895,"low":30516,"close":32830,"volume":867692,"rsi_14":20.36,"sma_20":37126.5,"sma_60":37385.0,"sma_120":35075.76},{"date":"2026-07-06","open":32905,"high":33360,"low":31655,"close":32570,"volume":527090,"rsi_14":20.84,"sma_20":36779.5,"sma_60":37438.75,"sma_120":35121.51},{"date":"2026-07-07","open":31975,"high":32490,"low":29987,"close":31415,"volume":794184,"rsi_14":19.45,"sma_20":36361.5,"sma_60":37433.67,"sma_120":35161.47},{"date":"2026-07-08","open":30436,"high":31875,"low":29511,"close":29886,"volume":814791,"rsi_14":18.44,"sma_20":35968.0,"sma_60":37415.33,"sma_120":35184.13},{"date":"2026-07-09","open":30086,"high":30906,"low":29036,"close":29786,"volume":780036,"rsi_14":19.78,"sma_20":35533.5,"sma_60":37397.42,"sma_120":35205.8},{"date":"2026-07-10","open":30176,"high":31605,"low":30176,"close":31036,"volume":354180,"rsi_14":26.95,"sma_20":35087.75,"sma_60":37409.08,"sma_120":35226.05},{"date":"2026-07-13","open":30971,"high":32180,"low":29001,"close":29186,"volume":624795,"rsi_14":31.27,"sma_20":34470.25,"sma_60":37369.08,"sma_120":35227.13},{"date":"2026-07-14","open":28832,"high":29217,"low":27198,"close":28552,"volume":737059,"rsi_14":25.21,"sma_20":33850.75,"sma_60":37304.0,"sma_120":35214.43},{"date":"2026-07-15","open":29541,"high":30381,"low":29541,"close":30236,"volume":461529,"rsi_14":33.63,"sma_20":33322.0,"sma_60":37253.25,"sma_120":35212.84},{"date":"2026-07-16","open":29392,"high":29567,"low":28143,"close":28642,"volume":510804,"rsi_14":34.79,"sma_20":32748.0,"sma_60":37174.33,"sma_120":35171.59},{"date":"2026-07-20","open":27532,"high":28237,"low":26887,"close":27147,"volume":443449,"rsi_14":24.19,"sma_20":32159.25,"sma_60":37070.58,"sma_120":35119.97},{"date":"2026-07-21","open":27232,"high":28626,"low":26562,"close":28212,"volume":382287,"rsi_14":29.03,"sma_20":31655.25,"sma_60":36977.67,"sma_120":35070.93},{"date":"2026-07-22","open":30396,"high":31590,"low":29836,"close":29986,"volume":1251616,"rsi_14":37.63,"sma_20":31441.25,"sma_60":36916.0,"sma_120":35039.93},{"date":"2026-07-23","open":31176,"high":31181,"low":29947,"close":31181,"volume":1234233,"rsi_14":46.34,"sma_20":31242.75,"sma_60":36877.58,"sma_120":35021.47},{"date":"2026-07-24","open":30222,"high":30252,"low":28208,"close":28502,"volume":699116,"rsi_14":38.15,"sma_20":30910.75,"sma_60":36786.5,"sma_120":34968.76},{"date":"2026-07-27","open":29411,"high":29641,"low":28552,"close":29181,"volume":606030,"rsi_14":40.93,"sma_20":30717.5,"sma_60":36677.92,"sma_120":34923.76},{"date":"2026-07-28","open":27993,"high":28188,"low":26138,"close":26488,"volume":583251,"rsi_14":37.82,"sma_20":30312.0,"sma_60":36520.75,"sma_120":34846.26},{"date":"2026-07-29","open":27362,"high":27737,"low":23993,"close":25888,"volume":1524719,"rsi_14":39.62,"sma_20":29872.0,"sma_60":36355.42,"sma_120":34754.68},{"date":"2026-07-30","open":25395,"high":26670,"low":24730,"close":25000,"volume":1175815,"rsi_14":38.06,"sma_20":29416.5,"sma_60":36181.0,"sma_120":34660.51},{"date":"2026-07-31","open":26900,"high":29000,"low":26405,"close":28500,"volume":1134901,"rsi_14":44.3,"sma_20":29223.0,"sma_60":36058.67,"sma_120":34612.34},{"date":"2026-08-03","open":28110,"high":29895,"low":27580,"close":28950,"volume":848227,"rsi_14":49.4,"sma_20":29028.25,"sma_60":35932.08,"sma_120":34555.18},{"date":"2026-08-04","open":28950,"high":30025,"low":28705,"close":30025,"volume":650177,"rsi_14":53.41,"sma_20":28900.25,"sma_60":35826.83,"sma_120":34506.63},{"date":"2026-08-05","open":30630,"high":31365,"low":30190,"close":31280,"volume":532144,"rsi_14":52.46,"sma_20":28892.75,"sma_60":35703.17,"sma_120":34480.51},{"date":"2026-08-06","open":31700,"high":32000,"low":30000,"close":30625,"volume":836934,"rsi_14":54.92,"sma_20":28929.0,"sma_60":35533.42,"sma_120":34461.13},{"date":"2026-08-07","open":30830,"high":30975,"low":29400,"close":30140,"volume":673061,"rsi_14":57.84,"sma_20":28946.0,"sma_60":35361.92,"sma_120":34427.43},{"date":"2026-08-10","open":30140,"high":31075,"low":29805,"close":31075,"volume":1255228,"rsi_14":57.58,"sma_20":28940.75,"sma_60":35165.15,"sma_120":34393.09},{"date":"2026-08-11","open":31180,"high":31470,"low":30565,"close":31000,"volume":553874,"rsi_14":52.95,"sma_20":29031.35,"sma_60":34978.77,"sma_120":34362.59},{"date":"2026-08-12","open":30955,"high":32025,"low":30770,"close":31820,"volume":370985,"rsi_14":51.9,"sma_20":29194.7,"sma_60":34822.7,"sma_120":34338.55},{"date":"2026-08-13","open":32280,"high":32875,"low":32200,"close":32460,"volume":439413,"rsi_14":63.41,"sma_20":29305.8,"sma_60":34703.47,"sma_120":34323.97},{"date":"2026-08-14","open":32840,"high":34420,"low":32840,"close":33950,"volume":962803,"rsi_14":65.32,"sma_20":29571.15,"sma_60":34656.3,"sma_120":34314.8},{"date":"2026-08-18","open":34880,"high":34880,"low":32130,"close":32495,"volume":820015,"rsi_14":70.96,"sma_20":29838.45,"sma_60":34600.03,"sma_120":34295.01},{"date":"2026-08-19","open":31160,"high":32345,"low":30930,"close":31365,"volume":1627065,"rsi_14":68.43,"sma_20":29996.0,"sma_60":34443.8,"sma_120":34266.3},{"date":"2026-08-20","open":31675,"high":32250,"low":31305,"close":31900,"volume":300493,"rsi_14":73.79,"sma_20":30091.6,"sma_60":34298.23,"sma_120":34235.8},{"date":"2026-08-21","open":31075,"high":31375,"low":30640,"close":31270,"volume":299224,"rsi_14":61.91,"sma_20":30096.0,"sma_60":34126.68,"sma_120":34186.59},{"date":"2026-08-24","open":31215,"high":31380,"low":30605,"close":30815,"volume":216479,"rsi_14":58.01,"sma_20":30211.6,"sma_60":33943.88,"sma_120":34121.3},{"date":"2026-08-25","open":31200,"high":31200,"low":29550,"close":31170,"volume":337714,"rsi_14":55.25,"sma_20":30310.95,"sma_60":33779.48,"sma_120":34060.34},{"date":"2026-08-26","open":31130,"high":31410,"low":30530,"close":30750,"volume":413827,"rsi_14":47.37,"sma_20":30524.0,"sma_60":33547.7,"sma_120":34022.42},{"date":"2026-08-27","open":30975,"high":31200,"low":30385,"close":30925,"volume":377962,"rsi_14":51.56,"sma_20":30775.75,"sma_60":33225.2,"sma_120":34032.81},{"date":"2026-08-28","open":30905,"high":31030,"low":30355,"close":30600,"volume":237883,"rsi_14":52.44,"sma_20":31055.75,"sma_60":32922.27,"sma_120":34009.22},{"date":"2026-08-31","open":29930,"high":30995,"low":29410,"close":30980,"volume":211795,"rsi_14":49.47,"sma_20":31179.75,"sma_60":32674.82,"sma_120":33983.97},{"date":"2026-09-01","open":30980,"high":31190,"low":30205,"close":30500,"volume":221312,"rsi_14":47.31,"sma_20":31257.25,"sma_60":32462.52,"sma_120":33974.32},{"date":"2026-09-02","open":29590,"high":29895,"low":29250,"close":29250,"volume":185620,"rsi_14":36.78,"sma_20":31218.5,"sma_60":32291.53,"sma_120":33941.72},{"date":"2026-09-03","open":29485,"high":29750,"low":28610,"close":29175,"volume":181537,"rsi_14":32.06,"sma_20":31113.25,"sma_60":32114.88,"sma_120":33907.34},{"date":"2026-09-04","open":29740,"high":31095,"low":29740,"close":30710,"volume":484565,"rsi_14":32.39,"sma_20":31117.5,"sma_60":31997.47,"sma_120":33888.29},{"date":"2026-09-07","open":31400,"high":32110,"low":31245,"close":31380,"volume":446479,"rsi_14":43.37,"sma_20":31179.5,"sma_60":31879.22,"sma_120":33878.36},{"date":"2026-09-08","open":31230,"high":31580,"low":30610,"close":30640,"volume":279684,"rsi_14":45.48,"sma_20":31157.75,"sma_60":31724.07,"sma_120":33864.05},{"date":"2026-09-09","open":30570,"high":31390,"low":30570,"close":31220,"volume":250111,"rsi_14":45.79,"sma_20":31168.75,"sma_60":31552.18,"sma_120":33850.21},{"date":"2026-09-10","open":31490,"high":31840,"low":30875,"close":31465,"volume":317954,"rsi_14":51.27,"sma_20":31151.0,"sma_60":31394.28,"sma_120":33829.88},{"date":"2026-09-11","open":30495,"high":31140,"low":30490,"close":31120,"volume":164000,"rsi_14":52.01,"sma_20":31084.0,"sma_60":31232.8,"sma_120":33813.54},{"date":"2026-09-14","open":30250,"high":30530,"low":29845,"close":30235,"volume":134130,"rsi_14":44.23,"sma_20":30898.25,"sma_60":31068.07,"sma_120":33793.57},{"date":"2026-09-15","open":30065,"high":31415,"low":30050,"close":30755,"volume":338009,"rsi_14":50.03,"sma_20":30811.25,"sma_60":30932.0,"sma_120":33798.51},{"date":"2026-09-16","open":30540,"high":30540,"low":29930,"close":30145,"volume":217648,"rsi_14":45.49,"sma_20":30750.25,"sma_60":30796.25,"sma_120":33790.18},{"date":"2026-09-17","open":30275,"high":30570,"low":30010,"close":30270,"volume":143883,"rsi_14":48.05,"sma_20":30668.75,"sma_60":30729.65,"sma_120":33779.4},{"date":"2026-09-18","open":30715,"high":30910,"low":30445,"close":30600,"volume":214950,"rsi_14":47.74,"sma_20":30635.25,"sma_60":30653.8,"sma_120":33779.35},{"date":"2026-09-21","open":30615,"high":31000,"low":30395,"close":30900,"volume":192973,"rsi_14":52.44,"sma_20":30639.5,"sma_60":30583.12,"sma_120":33780.47},{"date":"2026-09-22","open":31300,"high":31620,"low":30950,"close":31155,"volume":346745,"rsi_14":63.2,"sma_20":30638.75,"sma_60":30551.58,"sma_120":33794.15},{"date":"2026-09-23","open":31675,"high":31750,"low":30745,"close":31000,"volume":312778,"rsi_14":62.51,"sma_20":30651.25,"sma_60":30491.65,"sma_120":33815.31},{"date":"2026-09-28","open":30965,"high":31290,"low":30545,"close":30640,"volume":151870,"rsi_14":49.43,"sma_20":30637.0,"sma_60":30424.38,"sma_120":33812.72},{"date":"2026-09-29","open":30630,"high":30730,"low":30050,"close":30485,"volume":145891,"rsi_14":42.02,"sma_20":30631.25,"sma_60":30364.2,"sma_120":33819.86},{"date":"2026-09-30","open":30470,"high":30840,"low":30255,"close":30350,"volume":233323,"rsi_14":47.1,"sma_20":30599.75,"sma_60":30330.75,"sma_120":33824.79},{"date":"2026-10-01","open":30310,"high":31070,"low":30045,"close":31060,"volume":201539,"rsi_14":48.44,"sma_20":30627.75,"sma_60":30301.22,"sma_120":33838.12},{"date":"2026-10-02","open":30835,"high":31635,"low":30820,"close":31580,"volume":772245,"rsi_14":51.06,"sma_20":30744.25,"sma_60":30284.68,"sma_120":33856.62},{"date":"2026-10-06","open":31850,"high":32370,"low":31850,"close":32120,"volume":336490,"rsi_14":58.93,"sma_20":30891.5,"sma_60":30296.4,"sma_120":33859.83},{"date":"2026-10-07","open":31945,"high":32225,"low":30890,"close":30920,"volume":184554,"rsi_14":55.79,"sma_20":30902.0,"sma_60":30313.6,"sma_120":33859.17},{"date":"2026-10-08","open":30825,"high":30915,"low":30000,"close":30200,"volume":186409,"rsi_14":45.46,"sma_20":30843.0,"sma_60":30320.47,"sma_120":33853.54},{"date":"2026-10-12","open":29670,"high":29860,"low":28020,"close":28150,"volume":462310,"rsi_14":36.8,"sma_20":30718.5,"sma_60":30272.33,"sma_120":33835.21},{"date":"2026-10-13","open":27140,"high":27405,"low":26255,"close":27255,"volume":860900,"rsi_14":31.89,"sma_20":30520.25,"sma_60":30240.12,"sma_120":33799.0},{"date":"2026-10-14","open":27255,"high":27785,"low":26900,"close":27230,"volume":233395,"rsi_14":28.99,"sma_20":30308.5,"sma_60":30218.07,"sma_120":33755.33},{"date":"2026-10-15","open":25850,"high":26190,"low":24680,"close":25205,"volume":579461,"rsi_14":20.78,"sma_20":30012.75,"sma_60":30134.18,"sma_120":33687.92},{"date":"2026-10-16","open":25390,"high":26580,"low":25375,"close":26020,"volume":365296,"rsi_14":25.08,"sma_20":29802.0,"sma_60":30090.47,"sma_120":33626.5},{"date":"2026-10-19","open":25170,"high":26910,"low":25150,"close":26910,"volume":441716,"rsi_14":31.48,"sma_20":29609.75,"sma_60":30086.48,"sma_120":33572.54},{"date":"2026-10-20","open":27015,"high":27065,"low":25692,"close":26085,"volume":346625,"rsi_14":30.2,"sma_20":29406.75,"sma_60":30051.0,"sma_120":33508.25},{"date":"2026-10-21","open":26270,"high":26515,"low":25860,"close":26300,"volume":166405,"rsi_14":31.91,"sma_20":29208.25,"sma_60":29989.53,"sma_120":33446.58},{"date":"2026-10-22","open":26310,"high":26620,"low":25455,"close":25655,"volume":235480,"rsi_14":30.56,"sma_20":28961.0,"sma_60":29897.42,"sma_120":33381.21},{"date":"2026-10-23","open":24500,"high":25260,"low":23903,"close":25260,"volume":236494}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25260.0,"price_history":[{"date":"2022-11-15","close":10135.1592},{"date":"2022-11-16","close":10086.665},{"date":"2022-11-17","close":10057.5693},{"date":"2022-11-18","close":10135.1592},{"date":"2022-11-21","close":10081.8164},{"date":"2022-11-22","close":10159.4053},{"date":"2022-11-23","close":10217.5977},{"date":"2022-11-24","close":10280.6396},{"date":"2022-11-25","close":10178.8047},{"date":"2022-11-28","close":10052.7217},{"date":"2022-11-29","close":10101.2139},{"date":"2022-11-30","close":10198.2012},{"date":"2022-12-01","close":10193.3516},{"date":"2022-12-02","close":10076.9658},{"date":"2022-12-05","close":10052.7217},{"date":"2022-12-06","close":9829.6484},{"date":"2022-12-07","close":9713.2666},{"date":"2022-12-08","close":9689.0176},{"date":"2022-12-09","close":9737.5117},{"date":"2022-12-12","close":9655.0732},{"date":"2022-12-13","close":9655.0732},{"date":"2022-12-14","close":9786.0059},{"date":"2022-12-15","close":9718.1143},{"date":"2022-12-16","close":9616.2783},{"date":"2022-12-19","close":9606.5781},{"date":"2022-12-20","close":9548.3867},{"date":"2022-12-21","close":9499.8926},{"date":"2022-12-22","close":9601.7305},{"date":"2022-12-23","close":9451.3994},{"date":"2022-12-26","close":9422.3037},{"date":"2022-12-27","close":9519.292},{"date":"2022-12-28","close":9504.7432},{"date":"2022-12-29","close":9315.6172},{"date":"2023-01-02","close":9136.1924},{"date":"2023-01-03","close":9456.25},{"date":"2023-01-04","close":9684.168},{"date":"2023-01-05","close":9664.7725},{"date":"2023-01-06","close":9800.5537},{"date":"2023-01-09","close":10164.2559},{"date":"2023-01-10","close":10280.6396},{"date":"2023-01-11","close":10319.4355},{"date":"2023-01-12","close":10198.2012},{"date":"2023-01-13","close":10392.1748},{"date":"2023-01-16","close":10392.1748},{"date":"2023-01-17","close":10498.8613},{"date":"2023-01-18","close":10571.6016},{"date":"2023-01-19","close":10697.6855},{"date":"2023-01-20","close":10862.5625},{"date":"2023-01-25","close":11323.252},{"date":"2023-01-26","close":11124.4277},{"date":"2023-01-27","close":11328.1006},{"date":"2023-01-30","close":11187.4697},{"date":"2023-01-31","close":11294.1553},{"date":"2023-02-01","close":11313.5527},{"date":"2023-02-02","close":11444.4863},{"date":"2023-02-03","close":11381.4443},{"date":"2023-02-06","close":11202.0176},{"date":"2023-02-07","close":11211.7168},{"date":"2023-02-08","close":11434.7881},{"date":"2023-02-09","close":11362.0479},{"date":"2023-02-10","close":11303.8555},{"date":"2023-02-13","close":11386.2939},{"date":"2023-02-14","close":11478.4316},{"date":"2023-02-15","close":11197.168},{"date":"2023-02-16","close":11328.1006},{"date":"2023-02-17","close":11245.6631},{"date":"2023-02-20","close":11328.1006},{"date":"2023-02-21","close":11332.9502},{"date":"2023-02-22","close":11279.6074},{"date":"2023-02-23","close":11551.1729},{"date":"2023-02-24","close":11429.9385},{"date":"2023-02-27","close":11846.9824},{"date":"2023-02-28","close":11822.7363},{"date":"2023-03-02","close":11730.5977},{"date":"2023-03-03","close":11730.5977},{"date":"2023-03-06","close":11987.6143},{"date":"2023-03-07","close":11890.627},{"date":"2023-03-08","close":11783.9404},{"date":"2023-03-09","close":11851.833},{"date":"2023-03-10","close":11774.2422},{"date":"2023-03-13","close":11779.0918},{"date":"2023-03-14","close":11323.252},{"date":"2023-03-15","close":11793.6396},{"date":"2023-03-16","close":12157.3428},{"date":"2023-03-17","close":12511.3457},{"date":"2023-03-20","close":12438.6045},{"date":"2023-03-21","close":12579.2344},{"date":"2023-03-22","close":12792.6084},{"date":"2023-03-23","close":12831.4023},{"date":"2023-03-24","close":12865.3486},{"date":"2023-03-27","close":12996.2803},{"date":"2023-03-28","close":12913.8418},{"date":"2023-03-29","close":12879.8965},{"date":"2023-03-30","close":13180.5576},{"date":"2023-03-31","close":12816.8555},{"date":"2023-04-03","close":12782.9102},{"date":"2023-04-04","close":12719.8682},{"date":"2023-04-05","close":12821.7041},{"date":"2023-04-06","close":12521.0439},{"date":"2023-04-07","close":12588.9355},{"date":"2023-04-10","close":12472.5498},{"date":"2023-04-11","close":12744.1152},{"date":"2023-04-12","close":12758.6621},{"date":"2023-04-13","close":12739.2646},{"date":"2023-04-14","close":12666.5254},{"date":"2023-04-17","close":12681.0732},{"date":"2023-04-18","close":12516.1934},{"date":"2023-04-19","close":12491.9482},{"date":"2023-04-20","close":12249.4795},{"date":"2023-04-21","close":12196.1377},{"date":"2023-04-24","close":12142.793},{"date":"2023-04-25","close":12079.752},{"date":"2023-04-26","close":12021.5605},{"date":"2023-04-27","close":12114.4473},{"date":"2023-04-28","close":12016.6699},{"date":"2023-05-02","close":12202.4453},{"date":"2023-05-03","close":12124.2236},{"date":"2023-05-04","close":12187.7783},{"date":"2023-05-08","close":12402.8857},{"date":"2023-05-09","close":12505.5518},{"date":"2023-05-10","close":12481.1074},{"date":"2023-05-11","close":12593.5508},{"date":"2023-05-12","close":12544.6621},{"date":"2023-05-15","close":12397.9971},{"date":"2023-05-16","close":12212.2236},{"date":"2023-05-17","close":12314.8877},{"date":"2023-05-18","close":12512.0},{"date":"2023-05-19","close":12661.9922},{"date":"2023-05-22","close":12710.8818},{"date":"2023-05-23","close":12735.3242},{"date":"2023-05-24","close":12605.0},{"date":"2023-05-25","close":12681.5479},{"date":"2023-05-26","close":12637.5488},{"date":"2023-05-30","close":12925.9883},{"date":"2023-05-31","close":12872.21},{"date":"2023-06-01","close":12808.6562},{"date":"2023-06-02","close":12945.543},{"date":"2023-06-05","close":13004.209},{"date":"2023-06-07","close":12965.0977},{"date":"2023-06-08","close":12999.3203},{"date":"2023-06-09","close":13077.541},{"date":"2023-06-12","close":12911.3213},{"date":"2023-06-13","close":12930.877},{"date":"2023-06-14","close":12847.7676},{"date":"2023-06-15","close":12813.5449},{"date":"2023-06-16","close":12847.7676},{"date":"2023-06-19","close":12921.0986},{"date":"2023-06-20","close":12862.4336},{"date":"2023-06-21","close":12730.4365},{"date":"2023-06-22","close":12769.5469},{"date":"2023-06-23","close":12676.6592},{"date":"2023-06-26","close":12647.3271},{"date":"2023-06-27","close":12701.1016},{"date":"2023-06-28","close":12745.1025},{"date":"2023-06-29","close":12671.7705},{"date":"2023-06-30","close":12749.9912},{"date":"2023-07-03","close":12859.0},{"date":"2023-07-04","close":12859.0},{"date":"2023-07-05","close":12781.0},{"date":"2023-07-06","close":12600.0},{"date":"2023-07-07","close":12466.4414},{"date":"2023-07-10","close":12349.1104},{"date":"2023-07-11","close":12546.0},{"date":"2023-07-12","close":12517.0},{"date":"2023-07-13","close":12673.0},{"date":"2023-07-14","close":12833.1006},{"date":"2023-07-17","close":12999.3203},{"date":"2023-07-18","close":12898.0},{"date":"2023-07-19","close":12901.5439},{"date":"2023-07-20","close":12974.876},{"date":"2023-07-21","close":12955.3213},{"date":"2023-07-24","close":12896.6553},{"date":"2023-07-25","close":12716.0},{"date":"2023-07-26","close":12339.3311},{"date":"2023-07-27","close":12721.0},{"date":"2023-07-28","close":12798.8789},{"date":"2023-07-31","close":13195.0},{"date":"2023-08-01","close":13626.0},{"date":"2023-08-02","close":13248.0},{"date":"2023-08-03","close":13077.541},{"date":"2023-08-04","close":13493.0889},{"date":"2023-08-07","close":13771.75},{"date":"2023-08-08","close":13717.9736},{"date":"2023-08-09","close":13766.8623},{"date":"2023-08-10","close":13512.6445},{"date":"2023-08-11","close":13688.6416},{"date":"2023-08-14","close":13786.416},{"date":"2023-08-16","close":13346.4258},{"date":"2023-08-17","close":13307.3154},{"date":"2023-08-18","close":13150.873},{"date":"2023-08-21","close":13111.7637},{"date":"2023-08-22","close":13057.9863},{"date":"2023-08-23","close":12999.3203},{"date":"2023-08-24","close":13468.6445},{"date":"2023-08-25","close":13145.9834},{"date":"2023-08-28","close":13395.3135},{"date":"2023-08-29","close":13507.7559},{"date":"2023-08-30","close":13722.8613},{"date":"2023-08-31","close":14211.7422},{"date":"2023-09-01","close":14255.7422},{"date":"2023-09-04","close":14358.4072},{"date":"2023-09-05","close":14661.5127},{"date":"2023-09-06","close":14710.4004},{"date":"2023-09-07","close":15047.7275},{"date":"2023-09-08","close":15248.1689},{"date":"2023-09-11","close":15365.5},{"date":"2023-09-12","close":14764.1768},{"date":"2023-09-13","close":14461.0703},{"date":"2023-09-14","close":14837.5078},{"date":"2023-09-15","close":14695.7334},{"date":"2023-09-18","close":14407.2949},{"date":"2023-09-19","close":14143.2998},{"date":"2023-09-20","close":14162.8545},{"date":"2023-09-21","close":13766.8623},{"date":"2023-09-22","close":13933.0811},{"date":"2023-09-25","close":13840.1934},{"date":"2023-09-26","close":13639.7529},{"date":"2023-09-27","close":13947.7471},{"date":"2023-10-04","close":13527.3105},{"date":"2023-10-05","close":12960.209},{"date":"2023-10-06","close":13009.0977},{"date":"2023-10-10","close":12789.1025},{"date":"2023-10-11","close":12925.9883},{"date":"2023-10-12","close":13214.4268},{"date":"2023-10-13","close":13092.207},{"date":"2023-10-16","close":12818.4346},{"date":"2023-10-17","close":13033.542},{"date":"2023-10-18","close":13018.876},{"date":"2023-10-19","close":12573.9941},{"date":"2023-10-20","close":12295.333},{"date":"2023-10-23","close":12217.1123},{"date":"2023-10-24","close":12461.5518},{"date":"2023-10-25","close":12383.3311},{"date":"2023-10-26","close":12055.7812},{"date":"2023-10-27","close":12055.7812},{"date":"2023-10-30","close":12300.2207},{"date":"2023-10-31","close":12104.6699},{"date":"2023-11-01","close":12319.7764},{"date":"2023-11-02","close":12617.9941},{"date":"2023-11-03","close":12950.4316},{"date":"2023-11-06","close":13458.8682},{"date":"2023-11-07","close":13253.5371},{"date":"2023-11-08","close":13199.7607},{"date":"2023-11-09","close":13180.2051},{"date":"2023-11-10","close":12925.9883},{"date":"2023-11-13","close":12789.1025},{"date":"2023-11-14","close":12960.209},{"date":"2023-11-15","close":13493.0889},{"date":"2023-11-16","close":13615.3096},{"date":"2023-11-17","close":13405.0898},{"date":"2023-11-20","close":13649.5303},{"date":"2023-11-21","close":13693.5293},{"date":"2023-11-22","close":13771.75},{"date":"2023-11-23","close":13717.9736},{"date":"2023-11-24","close":13947.7471},{"date":"2023-11-27","close":14055.3008},{"date":"2023-11-28","close":14505.0703},{"date":"2023-11-29","close":14461.0703},{"date":"2023-11-30","close":14690.8447},{"date":"2023-12-01","close":14431.7393},{"date":"2023-12-04","close":14123.7432},{"date":"2023-12-05","close":14011.3018},{"date":"2023-12-06","close":14172.6318},{"date":"2023-12-07","close":13874.416},{"date":"2023-12-08","close":14162.8545},{"date":"2023-12-11","close":14412.1826},{"date":"2023-12-12","close":14417.0723},{"date":"2023-12-13","close":14299.7412},{"date":"2023-12-14","close":14519.7363},{"date":"2023-12-15","close":14720.1777},{"date":"2023-12-18","close":14896.1748},{"date":"2023-12-19","close":14808.1758},{"date":"2023-12-20","close":15077.0605},{"date":"2023-12-21","close":15106.3936},{"date":"2023-12-22","close":15013.5059},{"date":"2023-12-26","close":14925.5078},{"date":"2023-12-27","close":15194.3916},{"date":"2023-12-28","close":15429.0547},{"date":"2024-01-02","close":15433.9414},{"date":"2024-01-03","close":15057.5049},{"date":"2024-01-04","close":14945.0625},{"date":"2024-01-05","close":14989.0625},{"date":"2024-01-08","close":15111.2812},{"date":"2024-01-09","close":15042.8389},{"date":"2024-01-10","close":15223.7236},{"date":"2024-01-11","close":15091.7266},{"date":"2024-01-12","close":15204.168},{"date":"2024-01-15","close":15238.3896},{"date":"2024-01-16","close":15077.0605},{"date":"2024-01-17","close":14656.623},{"date":"2024-01-18","close":14623.0},{"date":"2024-01-19","close":14769.0664},{"date":"2024-01-22","close":14842.3975},{"date":"2024-01-23","close":14710.4004},{"date":"2024-01-24","close":14558.8477},{"date":"2024-01-25","close":14275.2969},{"date":"2024-01-26","close":14309.5186},{"date":"2024-01-29","close":13977.0801},{"date":"2024-01-30","close":13771.75},{"date":"2024-01-31","close":13473.5342},{"date":"2024-02-01","close":13791.3057},{"date":"2024-02-02","close":14128.6328},{"date":"2024-02-05","close":14084.6338},{"date":"2024-02-06","close":14011.3018},{"date":"2024-02-07","close":14016.1904},{"date":"2024-02-08","close":14187.2988},{"date":"2024-02-13","close":14456.1816},{"date":"2024-02-14","close":14490.4043},{"date":"2024-02-15","close":14514.8477},{"date":"2024-02-16","close":14539.292},{"date":"2024-02-19","close":14607.7344},{"date":"2024-02-20","close":14568.625},{"date":"2024-02-21","close":14407.2949},{"date":"2024-02-22","close":14637.0684},{"date":"2024-02-23","close":14568.625},{"date":"2024-02-26","close":14436.627},{"date":"2024-02-27","close":14201.9648},{"date":"2024-02-28","close":14236.1865},{"date":"2024-02-29","close":14128.6328},{"date":"2024-03-04","close":14319.2959},{"date":"2024-03-05","close":14197.0762},{"date":"2024-03-06","close":14182.4092},{"date":"2024-03-07","close":14118.8555},{"date":"2024-03-08","close":14358.4072},{"date":"2024-03-11","close":14417.0723},{"date":"2024-03-12","close":14392.6289},{"date":"2024-03-13","close":14568.625},{"date":"2024-03-14","close":14617.5127},{"date":"2024-03-15","close":14529.5156},{"date":"2024-03-18","close":14637.0684},{"date":"2024-03-19","close":14593.0684},{"date":"2024-03-20","close":14641.9561},{"date":"2024-03-21","close":14886.3975},{"date":"2024-03-22","close":14876.6191},{"date":"2024-03-25","close":14700.623},{"date":"2024-03-26","close":14773.9551},{"date":"2024-03-27","close":14803.2871},{"date":"2024-03-28","close":14769.0664},{"date":"2024-03-29","close":14852.1748},{"date":"2024-04-01","close":14861.9521},{"date":"2024-04-02","close":14544.1816},{"date":"2024-04-03","close":14363.2959},{"date":"2024-04-04","close":14500.1816},{"date":"2024-04-05","close":14294.8516},{"date":"2024-04-08","close":14260.6309},{"date":"2024-04-09","close":14162.8545},{"date":"2024-04-11","close":14177.5205},{"date":"2024-04-12","close":14172.6318},{"date":"2024-04-15","close":13859.75},{"date":"2024-04-16","close":13453.9785},{"date":"2024-04-17","close":13439.3115},{"date":"2024-04-18","close":13678.8633},{"date":"2024-04-19","close":13405.0898},{"date":"2024-04-22","close":13605.5312},{"date":"2024-04-23","close":13605.5312},{"date":"2024-04-24","close":13884.1924},{"date":"2024-04-25","close":13688.6416},{"date":"2024-04-26","close":13771.75},{"date":"2024-04-29","close":13939.5176},{"date":"2024-04-30","close":13939.5176},{"date":"2024-05-02","close":13914.8457},{"date":"2024-05-03","close":13983.9277},{"date":"2024-05-07","close":14166.4971},{"date":"2024-05-08","close":14092.4824},{"date":"2024-05-09","close":13914.8457},{"date":"2024-05-10","close":14003.6641},{"date":"2024-05-13","close":13914.8457},{"date":"2024-05-14","close":13988.8613},{"date":"2024-05-16","close":14072.7451},{"date":"2024-05-17","close":13934.584},{"date":"2024-05-20","close":13944.4521},{"date":"2024-05-21","close":13919.7803},{"date":"2024-05-22","close":14087.5479},{"date":"2024-05-23","close":14053.0078},{"date":"2024-05-24","close":13845.7656},{"date":"2024-05-27","close":13998.7305},{"date":"2024-05-28","close":14161.5635},{"date":"2024-05-29","close":13924.7158},{"date":"2024-05-30","close":13697.7354},{"date":"2024-05-31","close":13613.8506},{"date":"2024-06-03","close":13801.3564},{"date":"2024-06-04","close":13722.4072},{"date":"2024-06-05","close":13796.4219},{"date":"2024-06-07","close":13895.1084},{"date":"2024-06-10","close":13801.3564},{"date":"2024-06-11","close":13904.9766},{"date":"2024-06-12","close":14112.2197},{"date":"2024-06-13","close":14107.2861},{"date":"2024-06-14","close":14102.3506},{"date":"2024-06-17","close":14038.2051},{"date":"2024-06-18","close":14131.9561},{"date":"2024-06-19","close":14097.418},{"date":"2024-06-20","close":14131.9561},{"date":"2024-06-21","close":14043.1387},{"date":"2024-06-24","close":13895.1084},{"date":"2024-06-25","close":13949.3867},{"date":"2024-06-26","close":14013.5332},{"date":"2024-06-27","close":13939.5176},{"date":"2024-06-28","close":14048.0732},{"date":"2024-07-01","close":14077.6787},{"date":"2024-07-02","close":13747.0781},{"date":"2024-07-03","close":13776.6846},{"date":"2024-07-04","close":13776.6846},{"date":"2024-07-05","close":14062.877},{"date":"2024-07-08","close":14191.1689},{"date":"2024-07-09","close":14166.4971},{"date":"2024-07-10","close":14289.8564},{"date":"2024-07-11","close":14378.6748},{"date":"2024-07-12","close":14457.624},{"date":"2024-07-15","close":14398.4121},{"date":"2024-07-16","close":14388.5439},{"date":"2024-07-17","close":14161.5635},{"date":"2024-07-18","close":13993.7959},{"date":"2024-07-19","close":13934.584},{"date":"2024-07-22","close":13663.1953},{"date":"2024-07-23","close":13747.0781},{"date":"2024-07-24","close":13653.3271},{"date":"2024-07-25","close":13293.1182},{"date":"2024-07-26","close":13233.9072},{"date":"2024-07-29","close":13293.1182},{"date":"2024-07-30","close":13080.9414},{"date":"2024-07-31","close":13145.0898},{"date":"2024-08-01","close":13243.7754},{"date":"2024-08-02","close":12681.2598},{"date":"2024-08-05","close":11339.1191},{"date":"2024-08-06","close":11802.9482},{"date":"2024-08-07","close":11990.4521},{"date":"2024-08-08","close":11906.5693},{"date":"2024-08-09","close":12079.2715},{"date":"2024-08-12","close":12217.4316},{"date":"2024-08-13","close":12232.2354},{"date":"2024-08-14","close":12365.4629},{"date":"2024-08-16","close":12597.377},{"date":"2024-08-19","close":12552.9678},{"date":"2024-08-20","close":12745.4062},{"date":"2024-08-21","close":12883.5693},{"date":"2024-08-22","close":12878.6338},{"date":"2024-08-23","close":12824.3564},{"date":"2024-08-26","close":12814.4883},{"date":"2024-08-27","close":12782.0},{"date":"2024-08-28","close":12691.1299},{"date":"2024-08-29","close":12661.5225},{"date":"2024-08-30","close":12700.999},{"date":"2024-09-02","close":12735.5381},{"date":"2024-09-03","close":12587.5078},{"date":"2024-09-04","close":12247.0391},{"date":"2024-09-05","close":12212.498},{"date":"2024-09-06","close":11946.043},{"date":"2024-09-09","close":12000.3203},{"date":"2024-09-10","close":11965.7812},{"date":"2024-09-11","close":11975.6504},{"date":"2024-09-12","close":12335.8564},{"date":"2024-09-13","close":12385.2002},{"date":"2024-09-19","close":12439.4785},{"date":"2024-09-20","close":12439.4785},{"date":"2024-09-23","close":12538.165},{"date":"2024-09-24","close":12543.0986},{"date":"2024-09-25","close":12419.7402},{"date":"2024-09-26","close":12735.5381},{"date":"2024-09-27","close":12587.5078},{"date":"2024-09-30","close":12449.3467},{"date":"2024-10-02","close":12301.3164},{"date":"2024-10-04","close":12414.8057},{"date":"2024-10-07","close":12587.5078},{"date":"2024-10-08","close":12439.4785},{"date":"2024-10-10","close":12355.5938},{"date":"2024-10-11","close":12355.5938},{"date":"2024-10-14","close":12424.6748},{"date":"2024-10-15","close":12439.4785},{"date":"2024-10-16","close":12380.2656},{"date":"2024-10-17","close":12375.3311},{"date":"2024-10-18","close":12296.3818},{"date":"2024-10-21","close":12449.3467},{"date":"2024-10-22","close":12158.2207},{"date":"2024-10-23","close":12242.1035},{"date":"2024-10-24","close":12059.5332},{"date":"2024-10-25","close":11881.8965},{"date":"2024-10-28","close":12084.2051},{"date":"2024-10-29","close":12074.3359},{"date":"2024-10-30","close":12105.0},{"date":"2024-10-31","close":11980.583},{"date":"2024-11-01","close":11852.291},{"date":"2024-11-04","close":11921.3721},{"date":"2024-11-05","close":11952.0},{"date":"2024-11-06","close":11857.2256},{"date":"2024-11-07","close":12099.0078},{"date":"2024-11-08","close":12020.0596},{"date":"2024-11-11","close":11901.6338},{"date":"2024-11-12","close":11753.6035},{"date":"2024-11-13","close":11536.4922},{"date":"2024-11-14","close":11541.4277},{"date":"2024-11-15","close":11812.8164},{"date":"2024-11-18","close":12123.6807},{"date":"2024-11-19","close":12365.4629},{"date":"2024-11-20","close":12340.79},{"date":"2024-11-21","close":12217.4316},{"date":"2024-11-22","close":12419.7402},{"date":"2024-11-25","close":12528.2959},{"date":"2024-11-26","close":12572.7041},{"date":"2024-11-27","close":12789.8154},{"date":"2024-11-28","close":12745.4062},{"date":"2024-11-29","close":12651.6543},{"date":"2024-12-02","close":12395.0693},{"date":"2024-12-03","close":12439.4785},{"date":"2024-12-04","close":12103.9424},{"date":"2024-12-05","close":12000.3203},{"date":"2024-12-06","close":11876.9629},{"date":"2024-12-09","close":11353.9229},{"date":"2024-12-10","close":11664.7852},{"date":"2024-12-11","close":11867.0938},{"date":"2024-12-12","close":11911.5029},{"date":"2024-12-13","close":12015.124},{"date":"2024-12-16","close":12069.4014},{"date":"2024-12-17","close":12034.8613},{"date":"2024-12-18","close":12108.877},{"date":"2024-12-19","close":11798.0127},{"date":"2024-12-20","close":11580.9014},{"date":"2024-12-23","close":11704.2617},{"date":"2024-12-24","close":11886.832},{"date":"2024-12-26","close":11872.0283},{"date":"2024-12-27","close":11763.4727},{"date":"2024-12-30","close":12020.0596},{"date":"2025-01-02","close":13322.7246},{"date":"2025-01-03","close":13125.3506},{"date":"2025-01-06","close":13332.5938},{"date":"2025-01-07","close":13273.3818},{"date":"2025-01-08","close":13130.2861},{"date":"2025-01-09","close":13480.624},{"date":"2025-01-10","close":13362.2002},{"date":"2025-01-13","close":13401.6748},{"date":"2025-01-14","close":13520.0986},{"date":"2025-01-15","close":13401.6748},{"date":"2025-01-16","close":13677.998},{"date":"2025-01-17","close":13766.8164},{"date":"2025-01-20","close":13821.0938},{"date":"2025-01-21","close":14038.2051},{"date":"2025-01-22","close":14048.0732},{"date":"2025-01-23","close":13771.75},{"date":"2025-01-24","close":13855.6338},{"date":"2025-01-31","close":14541.5078},{"date":"2025-02-03","close":14354.0029},{"date":"2025-02-04","close":14733.9473},{"date":"2025-02-05","close":15326.0684},{"date":"2025-02-06","close":15316.1992},{"date":"2025-02-07","close":15385.2803},{"date":"2025-02-10","close":15286.5938},{"date":"2025-02-11","close":15242.1846},{"date":"2025-02-12","close":14867.1738},{"date":"2025-02-13","close":14911.583},{"date":"2025-02-14","close":15010.2695},{"date":"2025-02-17","close":15148.4316},{"date":"2025-02-18","close":15617.1934},{"date":"2025-02-19","close":15553.0479},{"date":"2025-02-20","close":15104.0234},{"date":"2025-02-21","close":15227.3809},{"date":"2025-02-24","close":14985.5986},{"date":"2025-02-25","close":14891.8457},{"date":"2025-02-26","close":14896.7803},{"date":"2025-02-27","close":14783.29},{"date":"2025-02-28","close":14043.1387},{"date":"2025-03-04","close":14107.2861},{"date":"2025-03-05","close":14339.1992},{"date":"2025-03-06","close":14156.6289},{"date":"2025-03-07","close":14048.0732},{"date":"2025-03-10","close":14131.9561},{"date":"2025-03-11","close":14240.5127},{"date":"2025-03-12","close":14437.8857},{"date":"2025-03-13","close":14314.5283},{"date":"2025-03-14","close":14556.3105},{"date":"2025-03-17","close":14729.0127},{"date":"2025-03-18","close":14729.0127},{"date":"2025-03-19","close":14511.9014},{"date":"2025-03-20","close":14329.3311},{"date":"2025-03-21","close":14127.0234},{"date":"2025-03-24","close":14013.5332},{"date":"2025-03-25","close":13796.4219},{"date":"2025-03-26","close":13964.1895},{"date":"2025-03-27","close":13707.6045},{"date":"2025-03-28","close":13446.084},{"date":"2025-03-31","close":13135.2188},{"date":"2025-04-01","close":13283.25},{"date":"2025-04-02","close":13164.8262},{"date":"2025-04-03","close":13411.543},{"date":"2025-04-04","close":13194.4316},{"date":"2025-04-07","close":12429.6094},{"date":"2025-04-08","close":12232.2354},{"date":"2025-04-09","close":12049.665},{"date":"2025-04-10","close":12720.7354},{"date":"2025-04-11","close":13095.7451},{"date":"2025-04-14","close":13391.8066},{"date":"2025-04-15","close":13554.6387},{"date":"2025-04-16","close":13273.3818},{"date":"2025-04-17","close":13505.2959},{"date":"2025-04-18","close":13505.2959},{"date":"2025-04-21","close":13460.8867},{"date":"2025-04-22","close":13564.5088},{"date":"2025-04-23","close":13682.9316},{"date":"2025-04-24","close":13618.7861},{"date":"2025-04-25","close":13687.8662},{"date":"2025-04-28","close":13608.918},{"date":"2025-04-29","close":13740.6357},{"date":"2025-04-30","close":13566.0088},{"date":"2025-05-02","close":13620.8916},{"date":"2025-05-07","close":13805.4971},{"date":"2025-05-08","close":13820.4648},{"date":"2025-05-09","close":13660.8066},{"date":"2025-05-12","close":13860.3799},{"date":"2025-05-13","close":14069.9326},{"date":"2025-05-14","close":14698.5879},{"date":"2025-05-15","close":14628.7383},{"date":"2025-05-16","close":14598.8018},{"date":"2025-05-19","close":14194.666},{"date":"2025-05-20","close":14209.6328},{"date":"2025-05-21","close":14184.6865},{"date":"2025-05-22","close":13895.3057},{"date":"2025-05-23","close":13885.3262},{"date":"2025-05-26","close":14194.666},{"date":"2025-05-27","close":14194.666},{"date":"2025-05-28","close":14244.5586},{"date":"2025-05-29","close":14419.1855},{"date":"2025-05-30","close":14324.3887},{"date":"2025-06-02","close":14489.0361},{"date":"2025-06-04","close":14938.0771},{"date":"2025-06-05","close":15102.7256},{"date":"2025-06-09","close":15277.3525},{"date":"2025-06-10","close":15257.3945},{"date":"2025-06-11","close":15427.0322},{"date":"2025-06-12","close":15437.0107},{"date":"2025-06-13","close":15202.5117},{"date":"2025-06-16","close":15531.8086},{"date":"2025-06-17","close":15362.1699},{"date":"2025-06-18","close":15796.2422},{"date":"2025-06-19","close":16105.582},{"date":"2025-06-20","close":16659.3984},{"date":"2025-06-23","close":17542.5117},{"date":"2025-06-24","close":17976.584},{"date":"2025-06-25","close":17642.2969},{"date":"2025-06-26","close":17053.5566},{"date":"2025-06-27","close":17183.2793},{"date":"2025-06-30","close":17143.3633},{"date":"2025-07-01","close":17078.502},{"date":"2025-07-02","close":16839.0156},{"date":"2025-07-03","close":16824.0469},{"date":"2025-07-04","close":16479.7812},{"date":"2025-07-07","close":16549.6328},{"date":"2025-07-08","close":16599.5273},{"date":"2025-07-09","close":16729.25},{"date":"2025-07-10","close":16873.9395},{"date":"2025-07-11","close":16839.0156},{"date":"2025-07-14","close":16714.2812},{"date":"2025-07-15","close":17133.3848},{"date":"2025-07-16","close":17128.3965},{"date":"2025-07-17","close":16973.7266},{"date":"2025-07-18","close":16938.8008},{"date":"2025-07-21","close":17013.6406},{"date":"2025-07-22","close":16709.291},{"date":"2025-07-23","close":16594.5371},{"date":"2025-07-24","close":16340.0801},{"date":"2025-07-25","close":16449.8457},{"date":"2025-07-28","close":16449.8457},{"date":"2025-07-29","close":16429.8887},{"date":"2025-07-30","close":16604.5156},{"date":"2025-07-31","close":16644.4297},{"date":"2025-08-01","close":16000.8057},{"date":"2025-08-04","close":16090.6143},{"date":"2025-08-05","close":16285.1973},{"date":"2025-08-06","close":16360.0381},{"date":"2025-08-07","close":16614.4941},{"date":"2025-08-08","close":16604.5156},{"date":"2025-08-11","close":16609.5039},{"date":"2025-08-12","close":16514.709},{"date":"2025-08-13","close":16469.8027},{"date":"2025-08-14","close":16534.6641},{"date":"2025-08-18","close":16270.2295},{"date":"2025-08-19","close":16080.6348},{"date":"2025-08-20","close":15871.083},{"date":"2025-08-21","close":15806.2217},{"date":"2025-08-22","close":16050.6992},{"date":"2025-08-25","close":16858.9727},{"date":"2025-08-26","close":16933.8105},{"date":"2025-08-27","close":16699.3125},{"date":"2025-08-28","close":16734.2383},{"date":"2025-08-29","close":16604.5156},{"date":"2025-09-01","close":16375.0068},{"date":"2025-09-02","close":16888.9082},{"date":"2025-09-03","close":16839.0156},{"date":"2025-09-04","close":16868.9512},{"date":"2025-09-05","close":16983.7051},{"date":"2025-09-08","close":17078.502},{"date":"2025-09-09","close":17243.1504},{"date":"2025-09-10","close":17442.7227},{"date":"2025-09-11","close":17632.3184},{"date":"2025-09-12","close":17921.7012},{"date":"2025-09-15","close":18141.2324},{"date":"2025-09-16","close":17986.5605},{"date":"2025-09-17","close":17801.957},{"date":"2025-09-18","close":18380.7207},{"date":"2025-09-19","close":18859.6953},{"date":"2025-09-22","close":19184.002},{"date":"2025-09-23","close":19238.8848},{"date":"2025-09-24","close":18954.4941},{"date":"2025-09-25","close":19139.0996},{"date":"2025-09-26","close":18744.9414},{"date":"2025-09-29","close":19129.1191},{"date":"2025-09-30","close":19099.1836},{"date":"2025-10-01","close":19099.1836},{"date":"2025-10-02","close":19258.8418},{"date":"2025-10-10","close":20615.9414},{"date":"2025-10-13","close":20690.7832},{"date":"2025-10-14","close":20391.4238},{"date":"2025-10-15","close":21119.8672},{"date":"2025-10-16","close":21204.6855},{"date":"2025-10-17","close":20905.3262},{"date":"2025-10-20","close":21668.6934},{"date":"2025-10-21","close":21419.2266},{"date":"2025-10-22","close":21504.0469},{"date":"2025-10-23","close":21109.8867},{"date":"2025-10-24","close":21444.1738},{"date":"2025-10-27","close":21793.4277},{"date":"2025-10-28","close":21753.5117},{"date":"2025-10-29","close":22282.3828},{"date":"2025-10-30","close":22117.7344},{"date":"2025-10-31","close":23320.1641},{"date":"2025-11-03","close":25126.3047},{"date":"2025-11-04","close":24851.8906},{"date":"2025-11-05","close":23719.3105},{"date":"2025-11-06","close":23020.8047},{"date":"2025-11-07","close":22442.041},{"date":"2025-11-10","close":22901.0586},{"date":"2025-11-11","close":22965.9219},{"date":"2025-11-12","close":23050.7402},{"date":"2025-11-13","close":23240.3359},{"date":"2025-11-14","close":22152.6602},{"date":"2025-11-17","close":22162.6367},{"date":"2025-11-18","close":21314.4512},{"date":"2025-11-19","close":21613.8105},{"date":"2025-11-20","close":21888.2227},{"date":"2025-11-21","close":21259.5684},{"date":"2025-11-24","close":21379.3105},{"date":"2025-11-25","close":21249.5898},{"date":"2025-11-26","close":21723.5742},{"date":"2025-11-27","close":22002.9785},{"date":"2025-11-28","close":22940.9746},{"date":"2025-12-01","close":22796.2832},{"date":"2025-12-02","close":23589.5898},{"date":"2025-12-03","close":23754.2363},{"date":"2025-12-04","close":24821.9551},{"date":"2025-12-05","close":24717.1777},{"date":"2025-12-08","close":25166.2188},{"date":"2025-12-09","close":25310.9102},{"date":"2025-12-10","close":25410.6953},{"date":"2025-12-11","close":25470.5684},{"date":"2025-12-12","close":26014.4062},{"date":"2025-12-15","close":26228.9473},{"date":"2025-12-16","close":25236.0703},{"date":"2025-12-17","close":24846.9004},{"date":"2025-12-18","close":24407.8379},{"date":"2025-12-19","close":25350.8242},{"date":"2025-12-22","close":25894.6621},{"date":"2025-12-23","close":25844.7676},{"date":"2025-12-24","close":25535.4297},{"date":"2025-12-26","close":25430.6543},{"date":"2025-12-29","close":26273.8535},{"date":"2025-12-30","close":26218.9707},{"date":"2026-01-02","close":26792.7422},{"date":"2026-01-05","close":26777.7754},{"date":"2026-01-06","close":26523.3184},{"date":"2026-01-07","close":27037.2188},{"date":"2026-01-08","close":26578.2012},{"date":"2026-01-09","close":27122.0391},{"date":"2026-01-12","close":27141.998},{"date":"2026-01-13","close":28558.9688},{"date":"2026-01-14","close":29008.0098},{"date":"2026-01-15","close":30025.834},{"date":"2026-01-16","close":30375.0859},{"date":"2026-01-19","close":33533.3398},{"date":"2026-01-20","close":33283.8711},{"date":"2026-01-21","close":34037.2617},{"date":"2026-01-22","close":33648.0938},{"date":"2026-01-23","close":33338.7539},{"date":"2026-01-26","close":34765.707},{"date":"2026-01-27","close":34521.2266},{"date":"2026-01-28","close":35723.6562},{"date":"2026-01-29","close":36801.3555},{"date":"2026-01-30","close":36222.5938},{"date":"2026-02-02","close":34206.8984},{"date":"2026-02-03","close":35733.6367},{"date":"2026-02-04","close":35773.5508},{"date":"2026-02-05","close":34341.6094},{"date":"2026-02-06","close":32879.7344},{"date":"2026-02-09","close":34112.1016},{"date":"2026-02-10","close":34331.6328},{"date":"2026-02-11","close":34586.0898},{"date":"2026-02-12","close":34630.9922},{"date":"2026-02-13","close":34137.0469},{"date":"2026-02-19","close":34975.2578},{"date":"2026-02-20","close":34795.6406},{"date":"2026-02-23","close":34735.7695},{"date":"2026-02-24","close":35484.168},{"date":"2026-02-25","close":37095.7227},{"date":"2026-02-26","close":38567.582},{"date":"2026-02-27","close":38402.9297},{"date":"2026-03-03","close":35299.5625},{"date":"2026-03-04","close":29676.5801},{"date":"2026-03-05","close":33428.5625},{"date":"2026-03-06","close":34007.3281},{"date":"2026-03-09","close":31657.3477},{"date":"2026-03-10","close":33159.1367},{"date":"2026-03-11","close":33298.8398},{"date":"2026-03-12","close":32994.4922},{"date":"2026-03-13","close":32570.3945},{"date":"2026-03-16","close":32355.8535},{"date":"2026-03-17","close":32879.7344},{"date":"2026-03-18","close":33902.5508},{"date":"2026-03-19","close":33079.3086},{"date":"2026-03-20","close":32630.2676},{"date":"2026-03-23","close":30160.5449},{"date":"2026-03-24","close":31143.4453},{"date":"2026-03-25","close":31562.5508},{"date":"2026-03-26","close":30604.5977},{"date":"2026-03-27","close":30764.2559},{"date":"2026-03-30","close":29511.9316},{"date":"2026-03-31","close":28459.1816},{"date":"2026-04-01","close":30948.8613},{"date":"2026-04-02","close":29626.6855},{"date":"2026-04-03","close":29756.4102},{"date":"2026-04-06","close":29397.1777},{"date":"2026-04-07","close":29297.3906},{"date":"2026-04-08","close":31667.3262},{"date":"2026-04-09","close":30933.8926},{"date":"2026-04-10","close":30809.1602},{"date":"2026-04-13","close":30285.2793},{"date":"2026-04-14","close":31532.6133},{"date":"2026-04-15","close":32400.7598},{"date":"2026-04-16","close":33224.0},{"date":"2026-04-17","close":33318.7969},{"date":"2026-04-20","close":33313.8047},{"date":"2026-04-21","close":33727.9219},{"date":"2026-04-22","close":33628.1367},{"date":"2026-04-23","close":33428.5625},{"date":"2026-04-24","close":33907.5391},{"date":"2026-04-27","close":35633.8516},{"date":"2026-04-28","close":35853.3789},{"date":"2026-04-29","close":35793.4102},{"date":"2026-04-30","close":35448.5703},{"date":"2026-05-04","close":35823.3945},{"date":"2026-05-06","close":36528.0703},{"date":"2026-05-07","close":36323.1641},{"date":"2026-05-08","close":38682.0703},{"date":"2026-05-11","close":40791.0938},{"date":"2026-05-12","close":40411.2695},{"date":"2026-05-13","close":42120.4766},{"date":"2026-05-14","close":42180.4492},{"date":"2026-05-15","close":41180.9102},{"date":"2026-05-18","close":39611.6406},{"date":"2026-05-19","close":36777.9531},{"date":"2026-05-20","close":35868.375},{"date":"2026-05-21","close":40736.1172},{"date":"2026-05-22","close":40631.168},{"date":"2026-05-26","close":41560.7344},{"date":"2026-05-27","close":41780.6328},{"date":"2026-05-28","close":41030.9805},{"date":"2026-05-29","close":44654.3008},{"date":"2026-06-01","close":50271.6992},{"date":"2026-06-02","close":48772.3945},{"date":"2026-06-04","close":45823.7578},{"date":"2026-06-05","close":43234.9609},{"date":"2026-06-08","close":39506.6875},{"date":"2026-06-09","close":39771.5664},{"date":"2026-06-10","close":37752.5},{"date":"2026-06-11","close":38472.168},{"date":"2026-06-12","close":39946.4844},{"date":"2026-06-15","close":41530.75},{"date":"2026-06-16","close":40936.0234},{"date":"2026-06-17","close":40806.0859},{"date":"2026-06-18","close":40116.4062},{"date":"2026-06-19","close":38916.9609},{"date":"2026-06-22","close":38287.2539},{"date":"2026-06-23","close":34264.1172},{"date":"2026-06-24","close":35148.707},{"date":"2026-06-25","close":35138.7109},{"date":"2026-06-26","close":33044.6836},{"date":"2026-06-29","close":34593.9648},{"date":"2026-06-30","close":34673.9297},{"date":"2026-07-01","close":34094.1953},{"date":"2026-07-02","close":32355.002},{"date":"2026-07-03","close":32829.7812},{"date":"2026-07-06","close":32569.9023},{"date":"2026-07-07","close":31415.4375},{"date":"2026-07-08","close":29886.1465},{"date":"2026-07-09","close":29786.1934},{"date":"2026-07-10","close":31035.6152},{"date":"2026-07-13","close":29186.4707},{"date":"2026-07-14","close":28551.7656},{"date":"2026-07-15","close":30235.9844},{"date":"2026-07-16","close":28641.7246},{"date":"2026-07-20","close":27147.416},{"date":"2026-07-21","close":28211.9238},{"date":"2026-07-22","close":29986.1016},{"date":"2026-07-23","close":31180.5469},{"date":"2026-07-24","close":28501.7891},{"date":"2026-07-27","close":29181.4746},{"date":"2026-07-28","close":26487.7227},{"date":"2026-07-29","close":25888.0},{"date":"2026-07-30","close":25000.0},{"date":"2026-07-31","close":28500.0},{"date":"2026-08-03","close":28950.0},{"date":"2026-08-04","close":30025.0},{"date":"2026-08-05","close":31280.0},{"date":"2026-08-06","close":30625.0},{"date":"2026-08-07","close":30140.0},{"date":"2026-08-10","close":31075.0},{"date":"2026-08-11","close":31000.0},{"date":"2026-08-12","close":31820.0},{"date":"2026-08-13","close":32460.0},{"date":"2026-08-14","close":33950.0},{"date":"2026-08-18","close":32495.0},{"date":"2026-08-19","close":31365.0},{"date":"2026-08-20","close":31900.0},{"date":"2026-08-21","close":31270.0},{"date":"2026-08-24","close":30815.0},{"date":"2026-08-25","close":31170.0},{"date":"2026-08-26","close":30750.0},{"date":"2026-08-27","close":30925.0},{"date":"2026-08-28","close":30600.0},{"date":"2026-08-31","close":30980.0},{"date":"2026-09-01","close":30500.0},{"date":"2026-09-02","close":29250.0},{"date":"2026-09-03","close":29175.0},{"date":"2026-09-04","close":30710.0},{"date":"2026-09-07","close":31380.0},{"date":"2026-09-08","close":30640.0},{"date":"2026-09-09","close":31220.0},{"date":"2026-09-10","close":31465.0},{"date":"2026-09-11","close":31120.0},{"date":"2026-09-14","close":30235.0},{"date":"2026-09-15","close":30755.0},{"date":"2026-09-16","close":30145.0},{"date":"2026-09-17","close":30270.0},{"date":"2026-09-18","close":30600.0},{"date":"2026-09-21","close":30900.0},{"date":"2026-09-22","close":31155.0},{"date":"2026-09-23","close":31000.0},{"date":"2026-09-28","close":30640.0},{"date":"2026-09-29","close":30485.0},{"date":"2026-09-30","close":30350.0},{"date":"2026-10-01","close":31060.0},{"date":"2026-10-02","close":31580.0},{"date":"2026-10-06","close":32120.0},{"date":"2026-10-07","close":30920.0},{"date":"2026-10-08","close":30200.0},{"date":"2026-10-12","close":28150.0},{"date":"2026-10-13","close":27255.0},{"date":"2026-10-14","close":27230.0},{"date":"2026-10-15","close":25205.0},{"date":"2026-10-16","close":26020.0},{"date":"2026-10-19","close":26910.0},{"date":"2026-10-20","close":26085.0},{"date":"2026-10-21","close":26300.0},{"date":"2026-10-22","close":25655.0},{"date":"2026-10-23","close":24710.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":825.0,"foreign_net":-431.0,"institution_net":-394.0},{"date":"2026-10-21","retail_net":9807.0,"foreign_net":1676.0,"institution_net":-11483.0},{"date":"2026-10-20","retail_net":2872.0,"foreign_net":3912.0,"institution_net":-6784.0},{"date":"2026-10-19","retail_net":-5553.0,"foreign_net":16560.0,"institution_net":-11007.0},{"date":"2026-10-16","retail_net":6327.0,"foreign_net":2231.0,"institution_net":-8558.0},{"date":"2026-10-15","retail_net":-26333.0,"foreign_net":13605.0,"institution_net":12728.0},{"date":"2026-10-14","retail_net":-745.0,"foreign_net":-27297.0,"institution_net":28042.0},{"date":"2026-10-13","retail_net":17334.0,"foreign_net":2648.0,"institution_net":-19982.0},{"date":"2026-10-12","retail_net":-19547.0,"foreign_net":10245.0,"institution_net":9302.0},{"date":"2026-10-08","retail_net":12911.0,"foreign_net":-1332.0,"institution_net":-11579.0},{"date":"2026-10-07","retail_net":-12790.0,"foreign_net":-6075.0,"institution_net":18865.0},{"date":"2026-10-06","retail_net":5207.0,"foreign_net":26419.0,"institution_net":-31626.0},{"date":"2026-10-02","retail_net":-20331.0,"foreign_net":-11833.0,"institution_net":32164.0},{"date":"2026-10-01","retail_net":-22489.0,"foreign_net":-3346.0,"institution_net":25835.0},{"date":"2026-09-30","retail_net":-61814.0,"foreign_net":-363.0,"institution_net":62177.0},{"date":"2026-09-29","retail_net":-6930.0,"foreign_net":6556.0,"institution_net":374.0},{"date":"2026-09-28","retail_net":-2815.0,"foreign_net":-17433.0,"institution_net":20248.0},{"date":"2026-09-23","retail_net":-9835.0,"foreign_net":910.0,"institution_net":8925.0},{"date":"2026-09-22","retail_net":-30190.0,"foreign_net":-16442.0,"institution_net":46632.0},{"date":"2026-09-21","retail_net":-8087.0,"foreign_net":2643.0,"institution_net":5444.0},{"date":"2026-09-18","retail_net":-4156.0,"foreign_net":14213.0,"institution_net":-10057.0},{"date":"2026-09-17","retail_net":276.0,"foreign_net":2515.0,"institution_net":-2791.0},{"date":"2026-09-16","retail_net":14838.0,"foreign_net":19457.0,"institution_net":-34295.0},{"date":"2026-09-15","retail_net":-9385.0,"foreign_net":-12278.0,"institution_net":21663.0},{"date":"2026-09-14","retail_net":-315.0,"foreign_net":6746.0,"institution_net":-6431.0},{"date":"2026-09-11","retail_net":-2724.0,"foreign_net":-1656.0,"institution_net":4380.0},{"date":"2026-09-10","retail_net":-3817.0,"foreign_net":4378.0,"institution_net":-561.0},{"date":"2026-09-09","retail_net":-4331.0,"foreign_net":-1056.0,"institution_net":5387.0},{"date":"2026-09-08","retail_net":-1581.0,"foreign_net":-12941.0,"institution_net":14522.0},{"date":"2026-09-07","retail_net":-41491.0,"foreign_net":-27761.0,"institution_net":69252.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":825.0,"foreign_net":-431.0,"institution_net":-394.0},"d3":{"retail_net":13504.0,"foreign_net":5157.0,"institution_net":-18661.0},"d7":{"retail_net":-12800.0,"foreign_net":10256.0,"institution_net":2544.0},"d14":{"retail_net":-52505.0,"foreign_net":26982.0,"institution_net":25523.0},"d30":{"retail_net":-224862.0,"foreign_net":-5530.0,"institution_net":230392.0}},"analysis":"최근 5일 외국인 순매수 2.39만, 기관 순매수 -3.82만. 30일 누적: 외국인 -5530.00, 기관 23.04만.","foreign_flow":23948.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-38226.0},"insider_trades":[],"price_analysis":{"current":25260.0,"low_30d":24435.0,"support":25228.5,"high_30d":32370.0,"change_1d":-1.5,"change_7d":-6.1,"change_30d":-17.6,"resistance":31576.5,"position_in_range":10.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 로봇액티브","phase":"above-fold","symbol_resolved":true}