{"status":"ok","report":{"etf":{"aum":1033900000000.0,"as_of":"2026-07-04","issuer":"신한자산운용","source":"naver","category":"","holdings":[{"name":"Ford Motor Co","ticker":"","weight":null},{"name":"Comcast Corp","ticker":"","weight":null},{"name":"VERIZON COMMUNICATIONS","ticker":"","weight":null},{"name":"Bristol Myers Squibb","ticker":"","weight":null},{"name":"COCA-COLA","ticker":"","weight":null},{"name":"ABBOTT LABORATORIES","ticker":"","weight":null},{"name":"Altria Group Inc","ticker":"","weight":null},{"name":"SLB Ltd","ticker":"","weight":null},{"name":"Merck & Co","ticker":"","weight":null},{"name":"ConocoPhillips","ticker":"","weight":null}],"base_index":"Dow Jones U.S. Dividend 100 Price Return Index","aum_display":"1조 339억","expense_ratio":0.01,"dividend_yield":null,"holdings_count":10,"tracking_error":0.47},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:42:17.156788+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":65.3,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.2,"direction":"higher_better","percentile":53}],"summary":"RSI 65","percentile":63}},"is_etf":true,"signals":[],"summary":"SOL 미국배당다우존스(446720)은(는) Dow Jones U.S. Dividend 100 Price Return Index를 추종하는 ETF입니다, 순자산 1조 339억. 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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.95,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.95%","value_pct":2.95},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.9536},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-47.66394704650884,"grade":"B","trend":"상승","atr_14":144.28571428571428,"rsi_14":65.3061224489796,"sma_20":13096.5,"sma_60":13575.25,"comment":"상승 추세, RSI 65","analysis":"RSI(14) 65.3로 강세 구간입니다. MACD(-47.66)가 시그널선(-123.97)을 상회합니다(골든크로스). SMA20 13096, SMA60 13575 — 혼조세입니다. 볼린저밴드 12653~13540 (현재 위치 103%).","bb_lower":12653.268909032771,"bb_upper":13539.731090967229,"macd_signal":-123.96743097372665},"change_pct":1.57,"chart_data":[{"date":"2024-10-23","open":10829,"high":10829,"low":10773,"close":10784,"volume":355864},{"date":"2024-10-24","open":10712,"high":10786,"low":10712,"close":10770,"volume":399352},{"date":"2024-10-25","open":10792,"high":10882,"low":10787,"close":10873,"volume":341288},{"date":"2024-10-28","open":10850,"high":10859,"low":10812,"close":10817,"volume":510370},{"date":"2024-10-29","open":10854,"high":10854,"low":10770,"close":10831,"volume":475461},{"date":"2024-10-30","open":11001,"high":11006,"low":10956,"close":10967,"volume":415896},{"date":"2024-10-31","open":10735,"high":10780,"low":10710,"close":10715,"volume":364597},{"date":"2024-11-01","open":10739,"high":10763,"low":10673,"close":10758,"volume":369246},{"date":"2024-11-04","open":10659,"high":10684,"low":10616,"close":10659,"volume":437895},{"date":"2024-11-05","open":10904,"high":10962,"low":10904,"close":10956,"volume":271187},{"date":"2024-11-06","open":10776,"high":11112,"low":10768,"close":11054,"volume":809832},{"date":"2024-11-07","open":11191,"high":11254,"low":11183,"close":11210,"volume":480644},{"date":"2024-11-08","open":11116,"high":11116,"low":11035,"close":11083,"volume":366259},{"date":"2024-11-11","open":11183,"high":11258,"low":11183,"close":11215,"volume":334478},{"date":"2024-11-12","open":11236,"high":11294,"low":11236,"close":11285,"volume":347514},{"date":"2024-11-13","open":11282,"high":11282,"low":11190,"close":11205,"volume":310065},{"date":"2024-11-14","open":11267,"high":11277,"low":11233,"close":11248,"volume":236895},{"date":"2024-11-15","open":11217,"high":11241,"low":11111,"close":11111,"volume":370638},{"date":"2024-11-18","open":11030,"high":11045,"low":10977,"close":11045,"volume":434814},{"date":"2024-11-19","open":11058,"high":11093,"low":11058,"close":11073,"volume":326031},{"date":"2024-11-20","open":11054,"high":11074,"low":11013,"close":11054,"volume":356907},{"date":"2024-11-21","open":11072,"high":11136,"low":11062,"close":11097,"volume":487277},{"date":"2024-11-22","open":11172,"high":11229,"low":11172,"close":11219,"volume":306991},{"date":"2024-11-25","open":11360,"high":11422,"low":11360,"close":11422,"volume":321927},{"date":"2024-11-26","open":11421,"high":11449,"low":11369,"close":11398,"volume":418294},{"date":"2024-11-27","open":11349,"high":11403,"low":11349,"close":11384,"volume":293837},{"date":"2024-11-28","open":11370,"high":11395,"low":11332,"close":11390,"volume":216096},{"date":"2024-11-29","open":11390,"high":11413,"low":11365,"close":11390,"volume":250229},{"date":"2024-12-02","open":11365,"high":11442,"low":11365,"close":11418,"volume":435978},{"date":"2024-12-03","open":11395,"high":11418,"low":11350,"close":11385,"volume":428509},{"date":"2024-12-04","open":11384,"high":11441,"low":11369,"close":11404,"volume":389535},{"date":"2024-12-05","open":11299,"high":11332,"low":11299,"close":11319,"volume":601248},{"date":"2024-12-06","open":11320,"high":11424,"low":11310,"close":11338,"volume":444148},{"date":"2024-12-09","open":11375,"high":11442,"low":11355,"close":11437,"volume":581299},{"date":"2024-12-10","open":11392,"high":11392,"low":11334,"close":11352,"volume":683877},{"date":"2024-12-11","open":11351,"high":11366,"low":11305,"close":11338,"volume":655294},{"date":"2024-12-12","open":11272,"high":11292,"low":11229,"close":11257,"volume":512182},{"date":"2024-12-13","open":11248,"high":11267,"low":11238,"close":11253,"volume":597799},{"date":"2024-12-16","open":11248,"high":11296,"low":11185,"close":11267,"volume":411336},{"date":"2024-12-17","open":11172,"high":11182,"low":11152,"close":11177,"volume":606784},{"date":"2024-12-18","open":11173,"high":11173,"low":11140,"close":11149,"volume":627819},{"date":"2024-12-19","open":10979,"high":11003,"low":10951,"close":10969,"volume":611792},{"date":"2024-12-20","open":10868,"high":10917,"low":10849,"close":10912,"volume":491871},{"date":"2024-12-23","open":11000,"high":11101,"low":11000,"close":11101,"volume":449683},{"date":"2024-12-24","open":11102,"high":11115,"low":11077,"close":11111,"volume":541689},{"date":"2024-12-26","open":11195,"high":11257,"low":11185,"close":11253,"volume":466946},{"date":"2024-12-27","open":11287,"high":11415,"low":11262,"close":11262,"volume":412259},{"date":"2024-12-30","open":11267,"high":11277,"low":11185,"close":11257,"volume":641774},{"date":"2025-01-02","open":11258,"high":11258,"low":11191,"close":11220,"volume":777381},{"date":"2025-01-03","open":11219,"high":11224,"low":11143,"close":11167,"volume":445800},{"date":"2025-01-06","open":11215,"high":11278,"low":11215,"close":11238,"volume":529488},{"date":"2025-01-07","open":11137,"high":11180,"low":11050,"close":11073,"volume":700210},{"date":"2025-01-08","open":11072,"high":11092,"low":11034,"close":11087,"volume":426513},{"date":"2025-01-09","open":11092,"high":11141,"low":11057,"close":11115,"volume":486327},{"date":"2025-01-10","open":11117,"high":11134,"low":11052,"close":11129,"volume":312482},{"date":"2025-01-13","open":11087,"high":11087,"low":11025,"close":11054,"volume":409263},{"date":"2025-01-14","open":11135,"high":11186,"low":11126,"close":11158,"volume":406410},{"date":"2025-01-15","open":11186,"high":11215,"low":11183,"close":11201,"volume":419707},{"date":"2025-01-16","open":11246,"high":11300,"low":11236,"close":11276,"volume":436113},{"date":"2025-01-17","open":11276,"high":11305,"low":11251,"close":11305,"volume":279512},{"date":"2025-01-20","open":11334,"high":11382,"low":11282,"close":11352,"volume":485433},{"date":"2025-01-21","open":11282,"high":11292,"low":11194,"close":11262,"volume":635898},{"date":"2025-01-22","open":11261,"high":11305,"low":11236,"close":11286,"volume":470432},{"date":"2025-01-23","open":11195,"high":11229,"low":11182,"close":11205,"volume":723906},{"date":"2025-01-24","open":11246,"high":11276,"low":11212,"close":11231,"volume":490174},{"date":"2025-01-31","open":11259,"high":11364,"low":11259,"close":11364,"volume":562370},{"date":"2025-02-03","open":11299,"high":11324,"low":11206,"close":11226,"volume":855372},{"date":"2025-02-04","open":11336,"high":11336,"low":11259,"close":11264,"volume":657445},{"date":"2025-02-05","open":11236,"high":11236,"low":11136,"close":11136,"volume":953639},{"date":"2025-02-06","open":11201,"high":11240,"low":11201,"close":11221,"volume":721952},{"date":"2025-02-07","open":11136,"high":11192,"low":11136,"close":11169,"volume":562757},{"date":"2025-02-10","open":11156,"high":11156,"low":11103,"close":11107,"volume":716615},{"date":"2025-02-11","open":11131,"high":11159,"low":11131,"close":11136,"volume":352551},{"date":"2025-02-12","open":11192,"high":11246,"low":11192,"close":11212,"volume":506958},{"date":"2025-02-13","open":11188,"high":11198,"low":11146,"close":11155,"volume":532958},{"date":"2025-02-14","open":11155,"high":11193,"low":11137,"close":11188,"volume":751580},{"date":"2025-02-17","open":11179,"high":11179,"low":11119,"close":11141,"volume":579244},{"date":"2025-02-18","open":11145,"high":11174,"low":11141,"close":11169,"volume":379896},{"date":"2025-02-19","open":11192,"high":11227,"low":11192,"close":11202,"volume":579509},{"date":"2025-02-20","open":11240,"high":11285,"low":11235,"close":11245,"volume":418917},{"date":"2025-02-21","open":11279,"high":11303,"low":11254,"close":11274,"volume":527498},{"date":"2025-02-24","open":11275,"high":11290,"low":11211,"close":11245,"volume":885993},{"date":"2025-02-25","open":11244,"high":11289,"low":11244,"close":11269,"volume":366231},{"date":"2025-02-26","open":11326,"high":11353,"low":11317,"close":11340,"volume":237776},{"date":"2025-02-27","open":11250,"high":11333,"low":11221,"close":11333,"volume":372081},{"date":"2025-02-28","open":11342,"high":11428,"low":11342,"close":11423,"volume":659752},{"date":"2025-03-04","open":11500,"high":11529,"low":11462,"close":11519,"volume":635823},{"date":"2025-03-05","open":11453,"high":11453,"low":11300,"close":11357,"volume":540218},{"date":"2025-03-06","open":11275,"high":11333,"low":11230,"close":11280,"volume":466547},{"date":"2025-03-07","open":11285,"high":11337,"low":11285,"close":11299,"volume":823679},{"date":"2025-03-10","open":11392,"high":11486,"low":11357,"close":11457,"volume":636034},{"date":"2025-03-11","open":11457,"high":11539,"low":11420,"close":11500,"volume":750075},{"date":"2025-03-12","open":11247,"high":11267,"low":11193,"close":11237,"volume":788270},{"date":"2025-03-13","open":11205,"high":11210,"low":11085,"close":11085,"volume":702129},{"date":"2025-03-14","open":11090,"high":11114,"low":11060,"close":11075,"volume":419206},{"date":"2025-03-17","open":11100,"high":11130,"low":11065,"close":11080,"volume":218024},{"date":"2025-03-18","open":11241,"high":11271,"low":11192,"close":11271,"volume":169212},{"date":"2025-03-19","open":11275,"high":11294,"low":11245,"close":11285,"volume":186266},{"date":"2025-03-20","open":11385,"high":11413,"low":11346,"close":11395,"volume":216310},{"date":"2025-03-21","open":11382,"high":11425,"low":11352,"close":11357,"volume":210260},{"date":"2025-03-24","open":11354,"high":11412,"low":11331,"close":11409,"volume":197376},{"date":"2025-03-25","open":11452,"high":11465,"low":11419,"close":11443,"volume":267194},{"date":"2025-03-26","open":11424,"high":11429,"low":11314,"close":11347,"volume":355868},{"date":"2025-03-27","open":11451,"high":11451,"low":11405,"close":11433,"volume":177248},{"date":"2025-03-28","open":11427,"high":11427,"low":11389,"close":11417,"volume":189997},{"date":"2025-03-31","open":11354,"high":11364,"low":11307,"close":11345,"volume":256433},{"date":"2025-04-01","open":11484,"high":11527,"low":11447,"close":11474,"volume":353508},{"date":"2025-04-02","open":11487,"high":11497,"low":11415,"close":11445,"volume":231443},{"date":"2025-04-03","open":11327,"high":11327,"low":11243,"close":11278,"volume":466825},{"date":"2025-04-04","open":10963,"high":10967,"low":10722,"close":10775,"volume":791746},{"date":"2025-04-07","open":10076,"high":10252,"low":10052,"close":10096,"volume":1264683},{"date":"2025-04-08","open":10379,"high":10473,"low":10336,"close":10440,"volume":517676},{"date":"2025-04-09","open":10015,"high":10115,"low":9947,"close":10029,"volume":688367},{"date":"2025-04-10","open":10685,"high":10690,"low":10574,"close":10589,"volume":448645},{"date":"2025-04-11","open":10202,"high":10311,"low":10061,"close":10306,"volume":866455},{"date":"2025-04-14","open":10260,"high":10260,"low":10104,"close":10167,"volume":659501},{"date":"2025-04-15","open":10197,"high":10234,"low":10173,"close":10234,"volume":282370},{"date":"2025-04-16","open":10159,"high":10178,"low":10086,"close":10134,"volume":347429},{"date":"2025-04-17","open":10037,"high":10086,"low":9970,"close":10081,"volume":457426},{"date":"2025-04-18","open":10148,"high":10215,"low":10090,"close":10215,"volume":136707},{"date":"2025-04-21","open":10174,"high":10174,"low":10038,"close":10072,"volume":691425},{"date":"2025-04-22","open":10052,"high":10052,"low":9960,"close":9990,"volume":598458},{"date":"2025-04-23","open":10234,"high":10311,"low":10211,"close":10234,"volume":577399},{"date":"2025-04-24","open":10234,"high":10234,"low":10178,"close":10234,"volume":331703},{"date":"2025-04-25","open":10335,"high":10382,"low":10275,"close":10359,"volume":358356},{"date":"2025-04-28","open":10349,"high":10359,"low":10280,"close":10359,"volume":266063},{"date":"2025-04-29","open":10433,"high":10433,"low":10391,"close":10413,"volume":333867},{"date":"2025-04-30","open":10412,"high":10412,"low":10277,"close":10297,"volume":398718},{"date":"2025-05-02","open":10345,"high":10440,"low":10182,"close":10182,"volume":510040},{"date":"2025-05-07","open":9991,"high":10102,"low":9956,"close":10072,"volume":794115},{"date":"2025-05-08","open":10052,"high":10114,"low":10027,"close":10091,"volume":610620},{"date":"2025-05-09","open":10134,"high":10216,"low":10086,"close":10110,"volume":452379},{"date":"2025-05-12","open":10182,"high":10210,"low":10123,"close":10168,"volume":448744},{"date":"2025-05-13","open":10423,"high":10486,"low":10394,"close":10456,"volume":563787},{"date":"2025-05-14","open":10456,"high":10461,"low":10386,"close":10461,"volume":494831},{"date":"2025-05-15","open":10229,"high":10275,"low":10128,"close":10158,"volume":961624},{"date":"2025-05-16","open":10367,"high":10367,"low":10264,"close":10283,"volume":736414},{"date":"2025-05-19","open":10286,"high":10384,"low":10286,"close":10341,"volume":410334},{"date":"2025-05-20","open":10389,"high":10389,"low":10321,"close":10350,"volume":329480},{"date":"2025-05-21","open":10323,"high":10323,"low":10245,"close":10264,"volume":308806},{"date":"2025-05-22","open":10053,"high":10102,"low":10028,"close":10072,"volume":432344},{"date":"2025-05-23","open":10072,"high":10072,"low":9982,"close":10010,"volume":507677},{"date":"2025-05-26","open":10010,"high":10024,"low":9957,"close":10005,"volume":445493},{"date":"2025-05-27","open":9910,"high":10034,"low":9910,"close":10034,"volume":267338},{"date":"2025-05-28","open":10086,"high":10133,"low":10071,"close":10105,"volume":250107},{"date":"2025-05-29","open":10118,"high":10201,"low":10118,"close":10158,"volume":240939},{"date":"2025-05-30","open":10081,"high":10135,"low":10018,"close":10120,"volume":331015},{"date":"2025-06-02","open":10126,"high":10131,"low":10028,"close":10043,"volume":502307},{"date":"2025-06-04","open":10155,"high":10192,"low":10125,"close":10130,"volume":662914},{"date":"2025-06-05","open":10082,"high":10082,"low":9991,"close":10009,"volume":482311},{"date":"2025-06-09","open":10092,"high":10116,"low":10038,"close":10057,"volume":469769},{"date":"2025-06-10","open":10119,"high":10183,"low":10075,"close":10173,"volume":308569},{"date":"2025-06-11","open":10276,"high":10346,"low":10257,"close":10346,"volume":514927},{"date":"2025-06-12","open":10336,"high":10336,"low":10164,"close":10211,"volume":325063},{"date":"2025-06-13","open":10204,"high":10323,"low":10166,"close":10303,"volume":699920},{"date":"2025-06-16","open":10304,"high":10314,"low":10246,"close":10274,"volume":305637},{"date":"2025-06-17","open":10228,"high":10250,"low":10213,"close":10250,"volume":275815},{"date":"2025-06-18","open":10255,"high":10318,"low":10236,"close":10255,"volume":287230},{"date":"2025-06-19","open":10255,"high":10303,"low":10223,"close":10245,"volume":261773},{"date":"2025-06-20","open":10267,"high":10267,"low":10178,"close":10202,"volume":255847},{"date":"2025-06-23","open":10217,"high":10347,"low":10217,"close":10332,"volume":560095},{"date":"2025-06-24","open":10298,"high":10298,"low":10232,"close":10250,"volume":638948},{"date":"2025-06-25","open":10212,"high":10240,"low":10160,"close":10231,"volume":282571},{"date":"2025-06-26","open":10110,"high":10114,"low":10070,"close":10110,"volume":508220},{"date":"2025-06-27","open":10162,"high":10162,"low":10102,"close":10157,"volume":315478},{"date":"2025-06-30","open":10210,"high":10210,"low":10108,"close":10123,"volume":399391},{"date":"2025-07-01","open":10122,"high":10176,"low":10112,"close":10176,"volume":629022},{"date":"2025-07-02","open":10352,"high":10408,"low":10352,"close":10408,"volume":668252},{"date":"2025-07-03","open":10445,"high":10520,"low":10445,"close":10475,"volume":332164},{"date":"2025-07-04","open":10490,"high":10539,"low":10450,"close":10485,"volume":273382},{"date":"2025-07-07","open":10484,"high":10553,"low":10484,"close":10538,"volume":248909},{"date":"2025-07-08","open":10510,"high":10510,"low":10445,"close":10475,"volume":246778},{"date":"2025-07-09","open":10529,"high":10604,"low":10529,"close":10581,"volume":226890},{"date":"2025-07-10","open":10571,"high":10580,"low":10552,"close":10552,"volume":588184},{"date":"2025-07-11","open":10644,"high":10669,"low":10619,"close":10654,"volume":279813},{"date":"2025-07-14","open":10630,"high":10630,"low":10588,"close":10625,"volume":416090},{"date":"2025-07-15","open":10630,"high":10679,"low":10630,"close":10635,"volume":284912},{"date":"2025-07-16","open":10519,"high":10553,"low":10504,"close":10514,"volume":242221},{"date":"2025-07-17","open":10519,"high":10586,"low":10519,"close":10586,"volume":230573},{"date":"2025-07-18","open":10667,"high":10713,"low":10667,"close":10697,"volume":395760},{"date":"2025-07-21","open":10684,"high":10684,"low":10629,"close":10639,"volume":483134},{"date":"2025-07-22","open":10548,"high":10581,"low":10543,"close":10572,"volume":283022},{"date":"2025-07-23","open":10598,"high":10635,"low":10578,"close":10620,"volume":243568},{"date":"2025-07-24","open":10608,"high":10627,"low":10542,"close":10567,"volume":485241},{"date":"2025-07-25","open":10570,"high":10660,"low":10570,"close":10630,"volume":319058},{"date":"2025-07-28","open":10637,"high":10672,"low":10622,"close":10667,"volume":320776},{"date":"2025-07-29","open":10682,"high":10693,"low":10657,"close":10682,"volume":225509},{"date":"2025-07-30","open":10647,"high":10657,"low":10580,"close":10617,"volume":194345},{"date":"2025-07-31","open":10545,"high":10570,"low":10417,"close":10486,"volume":425054},{"date":"2025-08-01","open":10432,"high":10477,"low":10397,"close":10472,"volume":375937},{"date":"2025-08-04","open":10375,"high":10375,"low":10318,"close":10337,"volume":443111},{"date":"2025-08-05","open":10418,"high":10453,"low":10375,"close":10448,"volume":366149},{"date":"2025-08-06","open":10456,"high":10516,"low":10451,"close":10496,"volume":275997},{"date":"2025-08-07","open":10444,"high":10454,"low":10399,"close":10404,"volume":253922},{"date":"2025-08-08","open":10427,"high":10497,"low":10412,"close":10477,"volume":219553},{"date":"2025-08-11","open":10516,"high":10554,"low":10506,"close":10520,"volume":250364},{"date":"2025-08-12","open":10516,"high":10520,"low":10481,"close":10496,"volume":232646},{"date":"2025-08-13","open":10534,"high":10581,"low":10534,"close":10544,"volume":405216},{"date":"2025-08-14","open":10655,"high":10702,"low":10645,"close":10655,"volume":864173},{"date":"2025-08-18","open":10722,"high":10722,"low":10650,"close":10660,"volume":322334},{"date":"2025-08-19","open":10660,"high":10675,"low":10636,"close":10655,"volume":249275},{"date":"2025-08-20","open":10772,"high":10796,"low":10747,"close":10786,"volume":839463},{"date":"2025-08-21","open":10815,"high":10839,"low":10815,"close":10834,"volume":259961},{"date":"2025-08-22","open":10853,"high":10868,"low":10790,"close":10805,"volume":292246},{"date":"2025-08-25","open":10901,"high":10935,"low":10887,"close":10911,"volume":249949},{"date":"2025-08-26","open":10917,"high":10926,"low":10844,"close":10926,"volume":309506},{"date":"2025-08-27","open":10925,"high":10935,"low":10906,"close":10916,"volume":187911},{"date":"2025-08-28","open":10952,"high":10957,"low":10908,"close":10923,"volume":221522},{"date":"2025-08-29","open":10874,"high":10903,"low":10855,"close":10879,"volume":321316},{"date":"2025-09-01","open":10872,"high":10926,"low":10872,"close":10902,"volume":426267},{"date":"2025-09-02","open":10947,"high":10966,"low":10927,"close":10942,"volume":333105},{"date":"2025-09-03","open":10939,"high":10939,"low":10889,"close":10894,"volume":380289},{"date":"2025-09-04","open":10836,"high":10865,"low":10802,"close":10846,"volume":256113},{"date":"2025-09-05","open":10860,"high":10879,"low":10851,"close":10879,"volume":201938},{"date":"2025-09-08","open":10859,"high":10864,"low":10806,"close":10831,"volume":356865},{"date":"2025-09-09","open":10730,"high":10769,"low":10710,"close":10749,"volume":274903},{"date":"2025-09-10","open":10769,"high":10769,"low":10720,"close":10720,"volume":263812},{"date":"2025-09-11","open":10763,"high":10792,"low":10753,"close":10792,"volume":249797},{"date":"2025-09-12","open":10855,"high":10860,"low":10832,"close":10841,"volume":289748},{"date":"2025-09-15","open":10818,"high":10818,"low":10754,"close":10778,"volume":353205},{"date":"2025-09-16","open":10719,"high":10719,"low":10627,"close":10637,"volume":640784},{"date":"2025-09-17","open":10652,"high":10672,"low":10632,"close":10657,"volume":370485},{"date":"2025-09-18","open":10705,"high":10754,"low":10705,"close":10749,"volume":287106},{"date":"2025-09-19","open":10753,"high":10802,"low":10753,"close":10768,"volume":476984},{"date":"2025-09-22","open":10759,"high":10759,"low":10695,"close":10720,"volume":435810},{"date":"2025-09-23","open":10691,"high":10700,"low":10673,"close":10691,"volume":390002},{"date":"2025-09-24","open":10740,"high":10778,"low":10740,"close":10778,"volume":356346},{"date":"2025-09-25","open":10822,"high":10832,"low":10792,"close":10802,"volume":339029},{"date":"2025-09-26","open":10791,"high":10845,"low":10791,"close":10831,"volume":350883},{"date":"2025-09-29","open":10889,"high":10889,"low":10831,"close":10841,"volume":467092},{"date":"2025-09-30","open":10797,"high":10812,"low":10768,"close":10787,"volume":654385},{"date":"2025-10-01","open":10875,"high":10889,"low":10816,"close":10826,"volume":669719},{"date":"2025-10-02","open":10938,"high":10972,"low":10918,"close":10923,"volume":444439},{"date":"2025-10-10","open":10924,"high":10924,"low":10588,"close":10909,"volume":832071},{"date":"2025-10-13","open":10817,"high":10847,"low":10763,"close":10773,"volume":830067},{"date":"2025-10-14","open":10773,"high":10817,"low":10773,"close":10787,"volume":515397},{"date":"2025-10-15","open":10875,"high":10880,"low":10821,"close":10831,"volume":393292},{"date":"2025-10-16","open":10832,"high":10832,"low":10778,"close":10778,"volume":289790},{"date":"2025-10-17","open":10745,"high":10745,"low":10683,"close":10695,"volume":363628},{"date":"2025-10-20","open":10782,"high":10827,"low":10777,"close":10792,"volume":324744},{"date":"2025-10-21","open":10888,"high":10933,"low":10870,"close":10923,"volume":534789},{"date":"2025-10-22","open":10957,"high":10987,"low":10923,"close":10972,"volume":494988},{"date":"2025-10-23","open":10978,"high":11054,"low":10958,"close":11016,"volume":394171},{"date":"2025-10-24","open":11016,"high":11069,"low":11016,"close":11064,"volume":364775},{"date":"2025-10-27","open":11084,"high":11084,"low":11013,"close":11059,"volume":452354},{"date":"2025-10-28","open":11058,"high":11063,"low":11015,"close":11040,"volume":277853},{"date":"2025-10-29","open":11029,"high":11029,"low":10948,"close":10948,"volume":352969},{"date":"2025-10-30","open":10853,"high":10863,"low":10800,"close":10839,"volume":568981},{"date":"2025-10-31","open":10840,"high":10840,"low":10762,"close":10800,"volume":640456},{"date":"2025-11-03","open":10820,"high":10884,"low":10820,"close":10820,"volume":527361,"rsi_14":51.78,"sma_20":11129.27,"sma_60":11030.71,"sma_120":10796.08},{"date":"2025-11-04","open":10791,"high":10811,"low":10752,"close":10781,"volume":647374,"rsi_14":46.71,"sma_20":11128.76,"sma_60":11038.2,"sma_120":10802.04},{"date":"2025-11-05","open":10785,"high":10883,"low":10771,"close":10883,"volume":682665,"rsi_14":55.87,"sma_20":11131.51,"sma_60":11045.56,"sma_120":10808.73},{"date":"2025-11-06","open":10883,"high":10932,"low":10883,"close":10927,"volume":253880,"rsi_14":63.64,"sma_20":11131.51,"sma_60":11052.82,"sma_120":10815.28},{"date":"2025-11-07","open":10926,"high":10991,"low":10906,"close":10986,"volume":438644,"rsi_14":61.93,"sma_20":11135.34,"sma_60":11062.72,"sma_120":10819.92},{"date":"2025-11-10","open":11057,"high":11072,"low":11005,"close":11015,"volume":390226,"rsi_14":56.31,"sma_20":11147.64,"sma_60":11071.84,"sma_120":10824.77},{"date":"2025-11-11","open":11058,"high":11141,"low":11053,"close":11098,"volume":502321,"rsi_14":58.27,"sma_20":11163.4,"sma_60":11081.6,"sma_120":10832.87},{"date":"2025-11-12","open":11233,"high":11318,"low":11233,"close":11293,"volume":721385,"rsi_14":65.43,"sma_20":11186.87,"sma_60":11095.1,"sma_120":10841.59},{"date":"2025-11-13","open":11313,"high":11409,"low":11313,"close":11346,"volume":330731,"rsi_14":65.63,"sma_20":11215.85,"sma_60":11108.67,"sma_120":10850.26},{"date":"2025-11-14","open":11351,"high":11381,"low":11228,"close":11283,"volume":607912,"rsi_14":61.64,"sma_20":11245.85,"sma_60":11119.3,"sma_120":10858.31},{"date":"2025-11-17","open":11288,"high":11303,"low":11248,"close":11288,"volume":263892,"rsi_14":63.02,"sma_20":11271.11,"sma_60":11129.93,"sma_120":10867.15},{"date":"2025-11-18","open":11269,"high":11269,"low":11152,"close":11181,"volume":335039,"rsi_14":61.9,"sma_20":11284.02,"sma_60":11138.79,"sma_120":10876.69},{"date":"2025-11-19","open":11223,"high":11318,"low":11223,"close":11283,"volume":396623,"rsi_14":73.45,"sma_20":11299.73,"sma_60":11147.21,"sma_120":10887.66},{"date":"2025-11-20","open":11284,"high":11289,"low":11229,"close":11249,"volume":205188,"rsi_14":73.83,"sma_20":11311.47,"sma_60":11154.2,"sma_120":10898.36},{"date":"2025-11-21","open":11195,"high":11200,"low":11113,"close":11195,"volume":328600,"rsi_14":69.22,"sma_20":11318.0,"sma_60":11160.77,"sma_120":10908.36},{"date":"2025-11-24","open":11308,"high":11366,"low":11288,"close":11337,"volume":274113,"rsi_14":75.86,"sma_20":11332.08,"sma_60":11167.94,"sma_120":10918.95},{"date":"2025-11-25","open":11337,"high":11337,"low":11253,"close":11273,"volume":606269,"rsi_14":68.78,"sma_20":11343.82,"sma_60":11173.79,"sma_120":10928.53},{"date":"2025-11-26","open":11327,"high":11365,"low":11293,"close":11341,"volume":571658,"rsi_14":69.51,"sma_20":11363.77,"sma_60":11180.97,"sma_120":10939.04},{"date":"2025-11-27","open":11437,"high":11466,"low":11407,"close":11432,"volume":214777,"rsi_14":69.75,"sma_20":11392.97,"sma_60":11189.23,"sma_120":10950.8},{"date":"2025-11-28","open":11434,"high":11439,"low":11395,"close":11439,"volume":278324,"rsi_14":69.76,"sma_20":11425.71,"sma_60":11198.73,"sma_120":10962.05},{"date":"2025-12-01","open":11469,"high":11503,"low":11449,"close":11493,"volume":374385,"rsi_14":68.95,"sma_20":11460.18,"sma_60":11208.23,"sma_120":10974.81},{"date":"2025-12-02","open":11493,"high":11498,"low":11434,"close":11449,"volume":420919,"rsi_14":58.75,"sma_20":11494.44,"sma_60":11216.81,"sma_120":10986.78},{"date":"2025-12-03","open":11449,"high":11459,"low":11390,"close":11429,"volume":402002,"rsi_14":54.87,"sma_20":11522.39,"sma_60":11225.9,"sma_120":10997.57},{"date":"2025-12-04","open":11522,"high":11630,"low":11522,"close":11615,"volume":506722,"rsi_14":66.92,"sma_20":11557.6,"sma_60":11238.99,"sma_120":11008.48},{"date":"2025-12-05","open":11635,"high":11635,"low":11576,"close":11586,"volume":322207,"rsi_14":64.8,"sma_20":11588.25,"sma_60":11250.99,"sma_120":11020.29},{"date":"2025-12-08","open":11586,"high":11601,"low":11532,"close":11532,"volume":279589,"rsi_14":68.55,"sma_20":11614.67,"sma_60":11262.89,"sma_120":11030.88},{"date":"2025-12-09","open":11532,"high":11532,"low":11503,"close":11517,"volume":335008,"rsi_14":63.6,"sma_20":11636.16,"sma_60":11275.97,"sma_120":11041.59},{"date":"2025-12-10","open":11517,"high":11517,"low":11444,"close":11454,"volume":310857,"rsi_14":61.55,"sma_20":11644.39,"sma_60":11288.46,"sma_120":11051.96},{"date":"2025-12-11","open":11561,"high":11615,"low":11561,"close":11601,"volume":391257,"rsi_14":70.66,"sma_20":11657.42,"sma_60":11302.21,"sma_120":11063.54},{"date":"2025-12-12","open":11654,"high":11708,"low":11654,"close":11693,"volume":397169,"rsi_14":69.09,"sma_20":11678.42,"sma_60":11316.71,"sma_120":11075.99},{"date":"2025-12-15","open":11693,"high":11728,"low":11674,"close":11674,"volume":642861,"rsi_14":72.53,"sma_20":11698.16,"sma_60":11331.96,"sma_120":11088.63},{"date":"2025-12-16","open":11679,"high":11728,"low":11659,"close":11718,"volume":229825,"rsi_14":71.74,"sma_20":11725.71,"sma_60":11350.34,"sma_120":11100.54},{"date":"2025-12-17","open":11689,"high":11689,"low":11586,"close":11664,"volume":282900,"rsi_14":64.94,"sma_20":11745.2,"sma_60":11367.47,"sma_120":11112.7},{"date":"2025-12-18","open":11669,"high":11728,"low":11654,"close":11664,"volume":281127,"rsi_14":63.69,"sma_20":11766.48,"sma_60":11383.05,"sma_120":11125.02},{"date":"2025-12-19","open":11664,"high":11669,"low":11605,"close":11625,"volume":299180,"rsi_14":58.18,"sma_20":11788.52,"sma_60":11397.63,"sma_120":11138.02},{"date":"2025-12-22","open":11635,"high":11684,"low":11635,"close":11674,"volume":257764,"rsi_14":63.86,"sma_20":11805.76,"sma_60":11413.87,"sma_120":11151.05},{"date":"2025-12-23","open":11684,"high":11757,"low":11684,"close":11742,"volume":289697,"rsi_14":68.18,"sma_20":11829.77,"sma_60":11431.77,"sma_120":11164.97},{"date":"2025-12-24","open":11737,"high":11742,"low":11493,"close":11498,"volume":530986,"rsi_14":43.62,"sma_20":11837.75,"sma_60":11444.02,"sma_120":11176.34},{"date":"2025-12-26","open":11498,"high":11605,"low":11488,"close":11552,"volume":252039,"rsi_14":48.19,"sma_20":11845.0,"sma_60":11456.77,"sma_120":11186.24},{"date":"2025-12-29","open":11588,"high":11608,"low":11392,"close":11397,"volume":445470,"rsi_14":42.08,"sma_20":11841.0,"sma_60":11465.75,"sma_120":11193.91},{"date":"2025-12-30","open":11397,"high":11446,"low":11353,"close":11446,"volume":189511,"rsi_14":45.18,"sma_20":11836.75,"sma_60":11475.4,"sma_120":11201.91},{"date":"2026-01-02","open":11407,"high":11465,"low":11357,"close":11431,"volume":934258,"rsi_14":47.25,"sma_20":11834.0,"sma_60":11485.73,"sma_120":11209.34},{"date":"2026-01-05","open":11446,"high":11608,"low":11446,"close":11563,"volume":1208195,"rsi_14":46.51,"sma_20":11839.0,"sma_60":11497.64,"sma_120":11218.42},{"date":"2026-01-06","open":11563,"high":11617,"low":11563,"close":11583,"volume":725539,"rsi_14":42.5,"sma_20":11835.5,"sma_60":11508.21,"sma_120":11226.77},{"date":"2026-01-07","open":11637,"high":11755,"low":11637,"close":11652,"volume":320008,"rsi_14":47.14,"sma_20":11837.0,"sma_60":11520.2,"sma_120":11235.94},{"date":"2026-01-08","open":11652,"high":11652,"low":11588,"close":11598,"volume":486133,"rsi_14":42.45,"sma_20":11838.5,"sma_60":11533.6,"sma_120":11243.8},{"date":"2026-01-09","open":11799,"high":11863,"low":11794,"close":11858,"volume":444620,"rsi_14":56.3,"sma_20":11854.0,"sma_60":11551.19,"sma_120":11254.12},{"date":"2026-01-12","open":11897,"high":12000,"low":11877,"close":11966,"volume":708966,"rsi_14":59.78,"sma_20":11878.25,"sma_60":11569.84,"sma_120":11265.27},{"date":"2026-01-13","open":11966,"high":12024,"low":11966,"close":11995,"volume":400514,"rsi_14":62.41,"sma_20":11896.5,"sma_60":11589.92,"sma_120":11277.69},{"date":"2026-01-14","open":12078,"high":12122,"low":12059,"close":12083,"volume":736282,"rsi_14":63.48,"sma_20":11914.5,"sma_60":11612.92,"sma_120":11290.24},{"date":"2026-01-15","open":12142,"high":12240,"low":12142,"close":12221,"volume":542801,"rsi_14":65.2,"sma_20":11940.5,"sma_60":11636.59,"sma_120":11303.01},{"date":"2026-01-16","open":12221,"high":12289,"low":12221,"close":12260,"volume":612380,"rsi_14":79.13,"sma_20":11966.25,"sma_60":11658.66,"sma_120":11316.62},{"date":"2026-01-19","open":12283,"high":12283,"low":12141,"close":12161,"volume":607525,"rsi_14":70.9,"sma_20":11988.5,"sma_60":11677.81,"sma_120":11329.75},{"date":"2026-01-20","open":12137,"high":12167,"low":12073,"close":12142,"volume":593665,"rsi_14":83.04,"sma_20":12011.0,"sma_60":11696.32,"sma_120":11342.54},{"date":"2026-01-21","open":12142,"high":12181,"low":12073,"close":12088,"volume":578073,"rsi_14":78.35,"sma_20":12032.75,"sma_60":11713.09,"sma_120":11355.28},{"date":"2026-01-22","open":12279,"high":12279,"low":12235,"close":12255,"volume":426452,"rsi_14":82.06,"sma_20":12060.5,"sma_60":11732.78,"sma_120":11368.94},{"date":"2026-01-23","open":12304,"high":12304,"low":12216,"close":12265,"volume":594607,"rsi_14":80.17,"sma_20":12085.25,"sma_60":11752.94,"sma_120":11382.17},{"date":"2026-01-26","open":12098,"high":12113,"low":12000,"close":12029,"volume":988818,"rsi_14":66.19,"sma_20":12110.5,"sma_60":11770.67,"sma_120":11393.27},{"date":"2026-01-27","open":12059,"high":12127,"low":12059,"close":12083,"volume":414227,"rsi_14":65.83,"sma_20":12135.75,"sma_60":11791.24,"sma_120":11405.42},{"date":"2026-01-28","open":12083,"high":12083,"low":11946,"close":11975,"volume":592233,"rsi_14":63.32,"sma_20":12165.25,"sma_60":11810.65,"sma_120":11417.76},{"date":"2026-01-29","open":11985,"high":12000,"low":11902,"close":11951,"volume":1333921,"rsi_14":52.63,"sma_20":12189.5,"sma_60":11828.81,"sma_120":11429.76},{"date":"2026-01-30","open":11980,"high":12054,"low":11980,"close":12025,"volume":388784,"rsi_14":51.25,"sma_20":12218.25,"sma_60":11848.9,"sma_120":11443.55},{"date":"2026-02-02","open":12324,"high":12393,"low":12315,"close":12344,"volume":970533,"rsi_14":60.87,"sma_20":12256.5,"sma_60":11872.63,"sma_120":11459.1},{"date":"2026-02-03","open":12418,"high":12467,"low":12403,"close":12413,"volume":849062,"rsi_14":60.34,"sma_20":12297.25,"sma_60":11896.78,"sma_120":11474.8},{"date":"2026-02-04","open":12590,"high":12678,"low":12590,"close":12664,"volume":1063015,"rsi_14":63.21,"sma_20":12347.25,"sma_60":11924.17,"sma_120":11493.44},{"date":"2026-02-05","open":12904,"high":13027,"low":12904,"close":13013,"volume":652780,"rsi_14":69.29,"sma_20":12417.75,"sma_60":11956.97,"sma_120":11514.4},{"date":"2026-02-06","open":13013,"high":13072,"low":13008,"close":13052,"volume":701462,"rsi_14":74.73,"sma_20":12477.0,"sma_60":11989.05,"sma_120":11535.32},{"date":"2026-02-09","open":13224,"high":13263,"low":13155,"close":13195,"volume":531854,"rsi_14":76.53,"sma_20":12538.0,"sma_60":12020.21,"sma_120":11557.66},{"date":"2026-02-10","open":13190,"high":13190,"low":13077,"close":13106,"volume":517508,"rsi_14":75.19,"sma_20":12593.0,"sma_60":12048.97,"sma_120":11578.82},{"date":"2026-02-11","open":13106,"high":13121,"low":13067,"close":13081,"volume":436126,"rsi_14":71.89,"sma_20":12642.25,"sma_60":12078.39,"sma_120":11598.85},{"date":"2026-02-12","open":13199,"high":13199,"low":13091,"close":13140,"volume":424293,"rsi_14":72.63,"sma_20":12687.5,"sma_60":12108.72,"sma_120":11619.33},{"date":"2026-02-13","open":13077,"high":13077,"low":12944,"close":12993,"volume":444822,"rsi_14":76.24,"sma_20":12723.25,"sma_60":12138.4,"sma_120":11638.6},{"date":"2026-02-19","open":13037,"high":13165,"low":13037,"close":13101,"volume":519927,"rsi_14":76.94,"sma_20":12770.75,"sma_60":12168.15,"sma_120":11657.68},{"date":"2026-02-20","open":13140,"high":13175,"low":13101,"close":13145,"volume":406067,"rsi_14":82.22,"sma_20":12820.25,"sma_60":12199.24,"sma_120":11676.72},{"date":"2026-02-23","open":13145,"high":13150,"low":12978,"close":12998,"volume":554299,"rsi_14":78.1,"sma_20":12865.0,"sma_60":12228.76,"sma_120":11694.76},{"date":"2026-02-24","open":13013,"high":13081,"low":13013,"close":13032,"volume":383090,"rsi_14":77.63,"sma_20":12903.0,"sma_60":12256.42,"sma_120":11712.18},{"date":"2026-02-25","open":13062,"high":13067,"low":12959,"close":12973,"volume":663789,"rsi_14":70.13,"sma_20":12937.5,"sma_60":12284.17,"sma_120":11728.98},{"date":"2026-02-26","open":12939,"high":12939,"low":12825,"close":12875,"volume":430276,"rsi_14":63.14,"sma_20":12977.25,"sma_60":12308.5,"sma_120":11744.74},{"date":"2026-02-27","open":12865,"high":12909,"low":12791,"close":12899,"volume":732515,"rsi_14":57.19,"sma_20":13015.5,"sma_60":12332.08,"sma_120":11760.65},{"date":"2026-03-03","open":13309,"high":13324,"low":13245,"close":13259,"volume":1103420,"rsi_14":60.53,"sma_20":13083.03,"sma_60":12363.09,"sma_120":11780.91},{"date":"2026-03-04","open":13264,"high":13378,"low":13225,"close":13259,"volume":690646,"rsi_14":59.48,"sma_20":13153.31,"sma_60":12393.19,"sma_120":11800.71},{"date":"2026-03-05","open":13259,"high":13259,"low":13147,"close":13215,"volume":380426,"rsi_14":53.4,"sma_20":13217.59,"sma_60":12423.28,"sma_120":11820.04},{"date":"2026-03-06","open":13284,"high":13284,"low":13177,"close":13215,"volume":363770,"rsi_14":57.06,"sma_20":13265.62,"sma_60":12453.71,"sma_120":11839.81},{"date":"2026-03-09","open":13214,"high":13214,"low":13023,"close":13111,"volume":879097,"rsi_14":53.78,"sma_20":13304.9,"sma_60":12479.22,"sma_120":11859.1},{"date":"2026-03-10","open":13152,"high":13152,"low":12914,"close":13062,"volume":452773,"rsi_14":49.8,"sma_20":13328.88,"sma_60":12504.38,"sma_120":11877.68},{"date":"2026-03-11","open":13112,"high":13112,"low":12968,"close":12998,"volume":347934,"rsi_14":53.04,"sma_20":13331.84,"sma_60":12529.36,"sma_120":11896.13},{"date":"2026-03-12","open":13037,"high":13112,"low":13018,"close":13047,"volume":272485,"rsi_14":50.77,"sma_20":13335.3,"sma_60":12555.43,"sma_120":11915.7},{"date":"2026-03-13","open":13116,"high":13204,"low":13076,"close":13166,"volume":425493,"rsi_14":53.66,"sma_20":13337.63,"sma_60":12584.63,"sma_120":11936.54},{"date":"2026-03-16","open":13196,"high":13264,"low":13196,"close":13259,"volume":281288,"rsi_14":63.48,"sma_20":13349.16,"sma_60":12612.89,"sma_120":11957.55},{"date":"2026-03-17","open":13272,"high":13272,"low":13141,"close":13156,"volume":423064,"rsi_14":57.56,"sma_20":13356.73,"sma_60":12637.83,"sma_120":11977.27},{"date":"2026-03-18","open":13165,"high":13213,"low":13155,"close":13180,"volume":489640,"rsi_14":61.06,"sma_20":13362.58,"sma_60":12663.53,"sma_120":11997.74},{"date":"2026-03-19","open":13181,"high":13181,"low":13086,"close":13126,"volume":384458,"rsi_14":65.01,"sma_20":13373.13,"sma_60":12687.54,"sma_120":12018.94},{"date":"2026-03-20","open":13126,"high":13166,"low":13046,"close":13156,"volume":228749,"rsi_14":65.17,"sma_20":13379.7,"sma_60":12712.98,"sma_120":12040.23},{"date":"2026-03-23","open":13119,"high":13119,"low":12981,"close":13080,"volume":289188,"rsi_14":40.83,"sma_20":13381.98,"sma_60":12737.74,"sma_120":12060.4},{"date":"2026-03-24","open":13055,"high":13055,"low":12992,"close":13021,"volume":288635,"rsi_14":37.89,"sma_20":13388.7,"sma_60":12762.15,"sma_120":12079.89},{"date":"2026-03-25","open":13065,"high":13173,"low":13065,"close":13153,"volume":187134,"rsi_14":48.7,"sma_20":13400.51,"sma_60":12788.0,"sma_120":12100.94},{"date":"2026-03-26","open":13173,"high":13236,"low":13153,"close":13168,"volume":453959,"rsi_14":49.52,"sma_20":13416.09,"sma_60":12812.95,"sma_120":12122.36},{"date":"2026-03-27","open":13261,"high":13329,"low":13197,"close":13325,"volume":253286,"rsi_14":62.68,"sma_20":13446.47,"sma_60":12844.74,"sma_120":12144.38},{"date":"2026-03-30","open":13284,"high":13284,"low":13133,"close":13254,"volume":324219,"rsi_14":61.14,"sma_20":13471.78,"sma_60":12874.34,"sma_120":12165.55},{"date":"2026-03-31","open":13283,"high":13535,"low":13278,"close":13481,"volume":476371,"rsi_14":71.96,"sma_20":13484.99,"sma_60":12911.09,"sma_120":12188.42},{"date":"2026-04-01","open":13402,"high":13402,"low":13239,"close":13284,"volume":902398,"rsi_14":60.19,"sma_20":13488.06,"sma_60":12943.62,"sma_120":12209.51},{"date":"2026-04-02","open":13294,"high":13294,"low":13211,"close":13230,"volume":718950,"rsi_14":53.82,"sma_20":13490.56,"sma_60":12975.46,"sma_120":12230.6},{"date":"2026-04-03","open":13342,"high":13342,"low":13278,"close":13292,"volume":277435,"rsi_14":50.21,"sma_20":13493.06,"sma_60":13005.06,"sma_120":12251.35},{"date":"2026-04-06","open":13224,"high":13249,"low":13190,"close":13215,"volume":294626,"rsi_14":54.27,"sma_20":13500.1,"sma_60":13034.08,"sma_120":12271.14},{"date":"2026-04-07","open":13250,"high":13324,"low":13208,"close":13240,"volume":557060,"rsi_14":54.23,"sma_20":13510.91,"sma_60":13062.35,"sma_120":12291.27},{"date":"2026-04-08","open":13253,"high":13253,"low":13077,"close":13097,"volume":1056187,"rsi_14":50.21,"sma_20":13517.75,"sma_60":13089.11,"sma_120":12311.36},{"date":"2026-04-09","open":13200,"high":13200,"low":13092,"close":13156,"volume":602238,"rsi_14":51.41,"sma_20":13525.1,"sma_60":13112.47,"sma_120":12331.83},{"date":"2026-04-10","open":13151,"high":13165,"low":13096,"close":13151,"volume":364309,"rsi_14":53.0,"sma_20":13526.12,"sma_60":13133.92,"sma_120":12351.88},{"date":"2026-04-13","open":13151,"high":13151,"low":13037,"close":13107,"volume":414979,"rsi_14":53.69,"sma_20":13520.15,"sma_60":13154.1,"sma_120":12372.01},{"date":"2026-04-14","open":13146,"high":13146,"low":13067,"close":13102,"volume":446443,"rsi_14":47.36,"sma_20":13519.13,"sma_60":13172.7,"sma_120":12392.81},{"date":"2026-04-15","open":13023,"high":13033,"low":12984,"close":13023,"volume":545553,"rsi_14":43.16,"sma_20":13512.75,"sma_60":13187.61,"sma_120":12412.1},{"date":"2026-04-16","open":13018,"high":13018,"low":12935,"close":12998,"volume":518613,"rsi_14":32.64,"sma_20":13507.9,"sma_60":13201.43,"sma_120":12430.04},{"date":"2026-04-17","open":13081,"high":13151,"low":13081,"close":13136,"volume":366330,"rsi_14":44.27,"sma_20":13508.67,"sma_60":13219.71,"sma_120":12448.76},{"date":"2026-04-20","open":13136,"high":13136,"low":13057,"close":13131,"volume":386558,"rsi_14":27.98,"sma_20":13511.22,"sma_60":13237.82,"sma_120":12467.07},{"date":"2026-04-21","open":13136,"high":13146,"low":13097,"close":13107,"volume":297128,"rsi_14":35.79,"sma_20":13515.56,"sma_60":13256.42,"sma_120":12484.75},{"date":"2026-04-22","open":13172,"high":13205,"low":13162,"close":13185,"volume":309731,"rsi_14":46.59,"sma_20":13517.04,"sma_60":13273.52,"sma_120":12503.15},{"date":"2026-04-23","open":13229,"high":13229,"low":13156,"close":13215,"volume":544541,"rsi_14":48.96,"sma_20":13519.28,"sma_60":13290.96,"sma_120":12521.95},{"date":"2026-04-24","open":13303,"high":13353,"low":13303,"close":13353,"volume":356816,"rsi_14":58.68,"sma_20":13520.56,"sma_60":13314.76,"sma_120":12542.72},{"date":"2026-04-27","open":13279,"high":13279,"low":13185,"close":13210,"volume":578097,"rsi_14":48.43,"sma_20":13518.31,"sma_60":13335.2,"sma_120":12563.22},{"date":"2026-04-28","open":13210,"high":13244,"low":13185,"close":13220,"volume":228136,"rsi_14":57.79,"sma_20":13504.89,"sma_60":13357.64,"sma_120":12584.15},{"date":"2026-04-29","open":13254,"high":13334,"low":13254,"close":13334,"volume":229425,"rsi_14":60.59,"sma_20":13507.49,"sma_60":13382.95,"sma_120":12605.88},{"date":"2026-04-30","open":13393,"high":13442,"low":13348,"close":13368,"volume":593556,"rsi_14":62.44,"sma_20":13514.69,"sma_60":13407.61,"sma_120":12628.25},{"date":"2026-05-04","open":13428,"high":13472,"low":13408,"close":13408,"volume":503947,"rsi_14":67.36,"sma_20":13523.87,"sma_60":13427.52,"sma_120":12650.07},{"date":"2026-05-06","open":13408,"high":13413,"low":13254,"close":13284,"volume":523028,"rsi_14":59.25,"sma_20":13527.44,"sma_60":13444.15,"sma_120":12670.47},{"date":"2026-05-07","open":13274,"high":13274,"low":13137,"close":13255,"volume":431947,"rsi_14":62.41,"sma_20":13528.26,"sma_60":13456.02,"sma_120":12690.09},{"date":"2026-05-08","open":13254,"high":13324,"low":13199,"close":13324,"volume":495851,"rsi_14":66.67,"sma_20":13539.89,"sma_60":13463.16,"sma_120":12710.07},{"date":"2026-05-11","open":13361,"high":13426,"low":13271,"close":13381,"volume":596757,"rsi_14":62.04,"sma_20":13549.54,"sma_60":13469.98,"sma_120":12729.51},{"date":"2026-05-12","open":13425,"high":13573,"low":13425,"close":13544,"volume":377337,"rsi_14":68.43,"sma_20":13567.75,"sma_60":13477.17,"sma_120":12748.69},{"date":"2026-05-13","open":13584,"high":13674,"low":13584,"close":13589,"volume":479098,"rsi_14":71.4,"sma_20":13590.51,"sma_60":13486.61,"sma_120":12767.79},{"date":"2026-05-14","open":13598,"high":13663,"low":13573,"close":13643,"volume":501022,"rsi_14":70.76,"sma_20":13616.32,"sma_60":13497.4,"sma_120":12787.89},{"date":"2026-05-15","open":13644,"high":13787,"low":13644,"close":13742,"volume":535669,"rsi_14":72.61,"sma_20":13651.27,"sma_60":13508.87,"sma_120":12808.79},{"date":"2026-05-18","open":13732,"high":13732,"low":13599,"close":13599,"volume":334184,"rsi_14":59.56,"sma_20":13680.15,"sma_60":13520.39,"sma_120":12829.4},{"date":"2026-05-19","open":13727,"high":13910,"low":13727,"close":13901,"volume":403801,"rsi_14":76.2,"sma_20":13717.35,"sma_60":13535.24,"sma_120":12851.69},{"date":"2026-05-20","open":13905,"high":13985,"low":13896,"close":13960,"volume":333343,"rsi_14":77.09,"sma_20":13757.81,"sma_60":13550.34,"sma_120":12874.79},{"date":"2026-05-21","open":13872,"high":13936,"low":13847,"close":13916,"volume":299281,"rsi_14":72.14,"sma_20":13797.25,"sma_60":13567.17,"sma_120":12897.96},{"date":"2026-05-22","open":13989,"high":14129,"low":13979,"close":14119,"volume":269445,"rsi_14":75.52,"sma_20":13843.17,"sma_60":13586.9,"sma_120":12921.66},{"date":"2026-05-26","open":14292,"high":14392,"low":14262,"close":14287,"volume":439144,"rsi_14":77.57,"sma_20":13896.08,"sma_60":13610.48,"sma_120":12947.33},{"date":"2026-05-27","open":14153,"high":14260,"low":14138,"close":14158,"volume":491453,"rsi_14":77.42,"sma_20":13935.41,"sma_60":13634.15,"sma_120":12971.32},{"date":"2026-05-28","open":14171,"high":14181,"low":14111,"close":14136,"volume":398892,"rsi_14":77.67,"sma_20":13980.82,"sma_60":13656.97,"sma_120":12994.53},{"date":"2026-05-29","open":14101,"high":14161,"low":14062,"close":14146,"volume":602595,"rsi_14":76.76,"sma_20":14026.23,"sma_60":13672.04,"sma_120":13017.57},{"date":"2026-06-01","open":14147,"high":14212,"low":14027,"close":14072,"volume":629582,"rsi_14":72.67,"sma_20":14061.95,"sma_60":13685.83,"sma_120":13039.51},{"date":"2026-06-02","open":13997,"high":14017,"low":13920,"close":13978,"volume":626289,"rsi_14":66.67,"sma_20":14093.07,"sma_60":13699.44,"sma_120":13061.36},{"date":"2026-06-04","open":14136,"high":14216,"low":14106,"close":14206,"volume":368574,"rsi_14":70.54,"sma_20":14133.94,"sma_60":13716.96,"sma_120":13085.33},{"date":"2026-06-05","open":14294,"high":14508,"low":14294,"close":14419,"volume":336687,"rsi_14":73.19,"sma_20":14192.0,"sma_60":13739.85,"sma_120":13109.53},{"date":"2026-06-08","open":14403,"high":14403,"low":14211,"close":14211,"volume":353710,"rsi_14":63.61,"sma_20":14240.98,"sma_60":13760.05,"sma_120":13132.21},{"date":"2026-06-09","open":14221,"high":14225,"low":14033,"close":14047,"volume":287764,"rsi_14":62.9,"sma_20":14277.97,"sma_60":13778.54,"sma_120":13153.95},{"date":"2026-06-10","open":14116,"high":14201,"low":14072,"close":14166,"volume":211226,"rsi_14":58.92,"sma_20":14320.07,"sma_60":13798.23,"sma_120":13176.83},{"date":"2026-06-11","open":14151,"high":14191,"low":14037,"close":14166,"volume":333832,"rsi_14":57.45,"sma_20":14353.79,"sma_60":13815.89,"sma_120":13200.26},{"date":"2026-06-12","open":14259,"high":14274,"low":14166,"close":14216,"volume":229995,"rsi_14":60.3,"sma_20":14387.82,"sma_60":13832.83,"sma_120":13222.86},{"date":"2026-06-15","open":14305,"high":14375,"low":14257,"close":14375,"volume":374399,"rsi_14":58.09,"sma_20":14425.07,"sma_60":13853.51,"sma_120":13245.67},{"date":"2026-06-16","open":14269,"high":14289,"low":14206,"close":14231,"volume":363286,"rsi_14":48.15,"sma_20":14449.97,"sma_60":13871.33,"sma_120":13267.43},{"date":"2026-06-17","open":14181,"high":14226,"low":14151,"close":14176,"volume":338352,"rsi_14":50.51,"sma_20":14479.41,"sma_60":13889.15,"sma_120":13288.35},{"date":"2026-06-18","open":14122,"high":14122,"low":14032,"close":14117,"volume":360738,"rsi_14":49.33,"sma_20":14490.33,"sma_60":13905.45,"sma_120":13309.22},{"date":"2026-06-19","open":14077,"high":14082,"low":13958,"close":13958,"volume":319390,"rsi_14":45.35,"sma_20":14492.11,"sma_60":13920.38,"sma_120":13329.06},{"date":"2026-06-22","open":13998,"high":14127,"low":13998,"close":14107,"volume":271860,"rsi_14":51.06,"sma_20":14501.81,"sma_60":13938.2,"sma_120":13350.18},{"date":"2026-06-23","open":14107,"high":14187,"low":14047,"close":14097,"volume":353940,"rsi_14":52.5,"sma_20":14500.53,"sma_60":13953.58,"sma_120":13370.79},{"date":"2026-06-24","open":14096,"high":14186,"low":14091,"close":14166,"volume":385552,"rsi_14":47.23,"sma_20":14494.31,"sma_60":13969.89,"sma_120":13391.42},{"date":"2026-06-25","open":14166,"high":14284,"low":14166,"close":14226,"volume":358047,"rsi_14":40.96,"sma_20":14497.62,"sma_60":13984.53,"sma_120":13414.64},{"date":"2026-06-26","open":14230,"high":14364,"low":14177,"close":14221,"volume":532505,"rsi_14":50.4,"sma_20":14503.95,"sma_60":14001.03,"sma_120":13437.69},{"date":"2026-06-29","open":14407,"high":14422,"low":14272,"close":14372,"volume":369652,"rsi_14":63.4,"sma_20":14515.38,"sma_60":14015.5,"sma_120":13463.3},{"date":"2026-06-30","open":14342,"high":14377,"low":14322,"close":14357,"volume":231160,"rsi_14":57.8,"sma_20":14529.87,"sma_60":14033.1,"sma_120":13488.36},{"date":"2026-07-01","open":14312,"high":14357,"low":14253,"close":14292,"volume":419986,"rsi_14":54.12,"sma_20":14543.85,"sma_60":14050.54,"sma_120":13513.0},{"date":"2026-07-02","open":14292,"high":14382,"low":14287,"close":14292,"volume":482828,"rsi_14":51.75,"sma_20":14546.09,"sma_60":14067.97,"sma_120":13536.51},{"date":"2026-07-03","open":14432,"high":14555,"low":14317,"close":14317,"volume":351754,"rsi_14":36.93,"sma_20":14527.89,"sma_60":14082.45,"sma_120":13558.26},{"date":"2026-07-06","open":14318,"high":14462,"low":14308,"close":14357,"volume":199659,"rsi_14":45.22,"sma_20":14522.3,"sma_60":14097.18,"sma_120":13579.76},{"date":"2026-07-07","open":14327,"high":14327,"low":14213,"close":14307,"volume":376034,"rsi_14":45.51,"sma_20":14522.63,"sma_60":14113.5,"sma_120":13601.31},{"date":"2026-07-08","open":14312,"high":14356,"low":14113,"close":14113,"volume":328526,"rsi_14":39.88,"sma_20":14507.08,"sma_60":14125.56,"sma_120":13619.01},{"date":"2026-07-09","open":14109,"high":14124,"low":14024,"close":14099,"volume":382035,"rsi_14":44.28,"sma_20":14490.79,"sma_60":14137.44,"sma_120":13635.68},{"date":"2026-07-10","open":14099,"high":14124,"low":13989,"close":14034,"volume":239021,"rsi_14":34.44,"sma_20":14468.69,"sma_60":14149.01,"sma_120":13651.56},{"date":"2026-07-13","open":14079,"high":14124,"low":14034,"close":14109,"volume":494984,"rsi_14":39.74,"sma_20":14444.33,"sma_60":14161.91,"sma_120":13667.31},{"date":"2026-07-14","open":14124,"high":14129,"low":13975,"close":14054,"volume":384696,"rsi_14":33.1,"sma_20":14424.51,"sma_60":14175.25,"sma_120":13681.43},{"date":"2026-07-15","open":13915,"high":13920,"low":13830,"close":13845,"volume":427301,"rsi_14":23.28,"sma_20":14396.99,"sma_60":14185.52,"sma_120":13693.47},{"date":"2026-07-16","open":13860,"high":13920,"low":13855,"close":13870,"volume":290408,"rsi_14":22.61,"sma_20":14373.79,"sma_60":14193.82,"sma_120":13706.76},{"date":"2026-07-20","open":14074,"high":14184,"low":14059,"close":14099,"volume":336254,"rsi_14":30.0,"sma_20":14368.21,"sma_60":14206.04,"sma_120":13721.93},{"date":"2026-07-21","open":13998,"high":14023,"low":13940,"close":13974,"volume":344643,"rsi_14":27.55,"sma_20":14350.77,"sma_60":14216.61,"sma_120":13736.51},{"date":"2026-07-22","open":14009,"high":14089,"low":13984,"close":14049,"volume":242513,"rsi_14":32.92,"sma_20":14337.59,"sma_60":14227.09,"sma_120":13750.31},{"date":"2026-07-23","open":14038,"high":14068,"low":13920,"close":13950,"volume":391067,"rsi_14":30.66,"sma_20":14315.83,"sma_60":14235.41,"sma_120":13763.18},{"date":"2026-07-24","open":13955,"high":14003,"low":13890,"close":13920,"volume":352954,"rsi_14":34.5,"sma_20":14289.52,"sma_60":14240.85,"sma_120":13777.81},{"date":"2026-07-27","open":14028,"high":14143,"low":14008,"close":14128,"volume":387312,"rsi_14":42.12,"sma_20":14271.97,"sma_60":14252.25,"sma_120":13793.72},{"date":"2026-07-28","open":14138,"high":14222,"low":14118,"close":14178,"volume":321459,"rsi_14":45.55,"sma_20":14251.31,"sma_60":14264.31,"sma_120":13810.97},{"date":"2026-07-29","open":14178,"high":14302,"low":14158,"close":14218,"volume":582755,"rsi_14":52.76,"sma_20":14231.66,"sma_60":14274.49,"sma_120":13828.72},{"date":"2026-07-30","open":14139,"high":14139,"low":14014,"close":14044,"volume":364886,"rsi_14":46.85,"sma_20":14206.58,"sma_60":14281.17,"sma_120":13844.39},{"date":"2026-07-31","open":13905,"high":13965,"low":13745,"close":13820,"volume":503649,"rsi_14":42.14,"sma_20":14170.25,"sma_60":14283.43,"sma_120":13855.47},{"date":"2026-08-03","open":13854,"high":13904,"low":13799,"close":13849,"volume":340707,"rsi_14":40.45,"sma_20":14145.0,"sma_60":14288.3,"sma_120":13866.22},{"date":"2026-08-04","open":13944,"high":13949,"low":13829,"close":13929,"volume":283789,"rsi_14":44.9,"sma_20":14121.75,"sma_60":14295.01,"sma_120":13875.51},{"date":"2026-08-05","open":13969,"high":14048,"low":13935,"close":13974,"volume":313414,"rsi_14":53.38,"sma_20":14103.25,"sma_60":14301.28,"sma_120":13882.22},{"date":"2026-08-06","open":13889,"high":13914,"low":13819,"close":13899,"volume":284808,"rsi_14":49.83,"sma_20":14090.75,"sma_60":14305.97,"sma_120":13887.97},{"date":"2026-08-07","open":13900,"high":13930,"low":13795,"close":13815,"volume":206324,"rsi_14":37.79,"sma_20":14074.75,"sma_60":14306.44,"sma_120":13891.81},{"date":"2026-08-10","open":13814,"high":13909,"low":13764,"close":13894,"volume":309664,"rsi_14":46.92,"sma_20":14046.75,"sma_60":14133.57,"sma_120":13803.17},{"date":"2026-08-11","open":13993,"high":14018,"low":13940,"close":13969,"volume":317933,"rsi_14":46.92,"sma_20":14039.75,"sma_60":14139.6,"sma_120":13809.26},{"date":"2026-08-12","open":13970,"high":14019,"low":13966,"close":14014,"volume":294897,"rsi_14":52.61,"sma_20":14037.75,"sma_60":14144.73,"sma_120":13815.21},{"date":"2026-08-13","open":14019,"high":14054,"low":13966,"close":14019,"volume":210942,"rsi_14":54.1,"sma_20":14046.5,"sma_60":14152.35,"sma_120":13822.46},{"date":"2026-08-14","open":14043,"high":14163,"low":14043,"close":14098,"volume":308266,"rsi_14":48.62,"sma_20":14058.0,"sma_60":14156.25,"sma_120":13829.46},{"date":"2026-08-18","open":14059,"high":14059,"low":13966,"close":14004,"volume":522186,"rsi_14":42.29,"sma_20":14053.25,"sma_60":14157.58,"sma_120":13835.3},{"date":"2026-08-19","open":14043,"high":14103,"low":13925,"close":13969,"volume":292906,"rsi_14":38.94,"sma_20":14053.0,"sma_60":14159.08,"sma_120":13842.09},{"date":"2026-08-20","open":14083,"high":14128,"low":14013,"close":14113,"volume":387983,"rsi_14":53.18,"sma_20":14056.25,"sma_60":14159.58,"sma_120":13849.8},{"date":"2026-08-21","open":14062,"high":14062,"low":13894,"close":13959,"volume":525414,"rsi_14":56.8,"sma_20":14056.75,"sma_60":14154.72,"sma_120":13856.71},{"date":"2026-08-24","open":14009,"high":14064,"low":13966,"close":14009,"volume":322009,"rsi_14":57.62,"sma_20":14061.25,"sma_60":14152.8,"sma_120":13865.17},{"date":"2026-08-25","open":14018,"high":14083,"low":14013,"close":14083,"volume":267896,"rsi_14":57.42,"sma_20":14059.0,"sma_60":14152.55,"sma_120":13874.05},{"date":"2026-08-26","open":14084,"high":14084,"low":14014,"close":14044,"volume":210280,"rsi_14":53.37,"sma_20":14052.25,"sma_60":14151.47,"sma_120":13878.63},{"date":"2026-08-27","open":14093,"high":14093,"low":13965,"close":13979,"volume":247992,"rsi_14":53.88,"sma_20":14040.25,"sma_60":14150.55,"sma_120":13882.66},{"date":"2026-08-28","open":13980,"high":13995,"low":13841,"close":13841,"volume":346424,"rsi_14":50.0,"sma_20":14028.75,"sma_60":14147.8,"sma_120":13885.7},{"date":"2026-08-31","open":13896,"high":13926,"low":13806,"close":13806,"volume":283297,"rsi_14":45.65,"sma_20":14003.85,"sma_60":14115.78,"sma_120":13875.38},{"date":"2026-09-01","open":13806,"high":13861,"low":13791,"close":13811,"volume":246779,"rsi_14":41.7,"sma_20":14001.85,"sma_60":14105.58,"sma_120":13879.04},{"date":"2026-09-02","open":13807,"high":13822,"low":13737,"close":13737,"volume":199065,"rsi_14":35.98,"sma_20":13992.1,"sma_60":14097.6,"sma_120":13882.5},{"date":"2026-09-03","open":13761,"high":13826,"low":13711,"close":13756,"volume":247715,"rsi_14":36.93,"sma_20":13981.1,"sma_60":14092.7,"sma_120":13886.67},{"date":"2026-09-04","open":13767,"high":13782,"low":13652,"close":13677,"volume":283151,"rsi_14":29.01,"sma_20":13969.85,"sma_60":14084.47,"sma_120":13889.76},{"date":"2026-09-07","open":13636,"high":13636,"low":13392,"close":13427,"volume":288295,"rsi_14":25.15,"sma_20":13950.35,"sma_60":14072.07,"sma_120":13889.75},{"date":"2026-09-08","open":13427,"high":13462,"low":13372,"close":13397,"volume":252557,"rsi_14":25.24,"sma_20":13925.35,"sma_60":14058.33,"sma_120":13888.7},{"date":"2026-09-09","open":13343,"high":13343,"low":13253,"close":13263,"volume":316996,"rsi_14":12.93,"sma_20":13889.85,"sma_60":14040.38,"sma_120":13887.4},{"date":"2026-09-10","open":13208,"high":13257,"low":13173,"close":13208,"volume":231812,"rsi_14":14.15,"sma_20":13849.4,"sma_60":14023.9,"sma_120":13885.42},{"date":"2026-09-11","open":13228,"high":13273,"low":13218,"close":13253,"volume":136730,"rsi_14":13.82,"sma_20":13810.95,"sma_60":14009.08,"sma_120":13884.29},{"date":"2026-09-14","open":13217,"high":13271,"low":13207,"close":13266,"volume":225146,"rsi_14":11.72,"sma_20":13771.0,"sma_60":13996.1,"sma_120":13883.32},{"date":"2026-09-15","open":13282,"high":13405,"low":13282,"close":13401,"volume":439538,"rsi_14":22.79,"sma_20":13742.55,"sma_60":13987.35,"sma_120":13883.82},{"date":"2026-09-16","open":13476,"high":13570,"low":13466,"close":13515,"volume":223558,"rsi_14":31.62,"sma_20":13721.55,"sma_60":13978.7,"sma_120":13885.78},{"date":"2026-09-17","open":13501,"high":13525,"low":13411,"close":13520,"volume":295746,"rsi_14":36.23,"sma_20":13693.6,"sma_60":13970.3,"sma_120":13886.64},{"date":"2026-09-18","open":13491,"high":13545,"low":13456,"close":13501,"volume":272540,"rsi_14":36.76,"sma_20":13672.35,"sma_60":13960.4,"sma_120":13887.22},{"date":"2026-09-21","open":13495,"high":13505,"low":13436,"close":13450,"volume":187588,"rsi_14":34.74,"sma_20":13646.15,"sma_60":13948.67,"sma_120":13886.03},{"date":"2026-09-22","open":13400,"high":13400,"low":13167,"close":13231,"volume":574399,"rsi_14":30.58,"sma_20":13605.2,"sma_60":13932.7,"sma_120":13883.64},{"date":"2026-09-23","open":13172,"high":13227,"low":13097,"close":13227,"volume":229167,"rsi_14":29.29,"sma_20":13566.0,"sma_60":13914.82,"sma_120":13879.27},{"date":"2026-09-28","open":13093,"high":13178,"low":13058,"close":13178,"volume":293456,"rsi_14":30.04,"sma_20":13527.5,"sma_60":13896.35,"sma_120":13876.17},{"date":"2026-09-29","open":13130,"high":13135,"low":13010,"close":13040,"volume":191814,"rsi_14":31.11,"sma_20":13485.5,"sma_60":13875.47,"sma_120":13871.79},{"date":"2026-09-30","open":13020,"high":13030,"low":12935,"close":12980,"volume":199546,"rsi_14":30.3,"sma_20":13442.25,"sma_60":13853.58,"sma_120":13866.91},{"date":"2026-10-01","open":12945,"high":12945,"low":12870,"close":12880,"volume":437649,"rsi_14":31.25,"sma_20":13393.75,"sma_60":13828.95,"sma_120":13861.31},{"date":"2026-10-02","open":12900,"high":13035,"low":12865,"close":12875,"volume":354608,"rsi_14":32.71,"sma_20":13348.75,"sma_60":13803.57,"sma_120":13855.47},{"date":"2026-10-06","open":12860,"high":12860,"low":12785,"close":12815,"volume":316536,"rsi_14":29.04,"sma_20":13272.55,"sma_60":13743.88,"sma_120":13832.63},{"date":"2026-10-07","open":12815,"high":12850,"low":12775,"close":12810,"volume":319851,"rsi_14":25.42,"sma_20":13229.15,"sma_60":13722.12,"sma_120":13826.96},{"date":"2026-10-08","open":12795,"high":12795,"low":12665,"close":12680,"volume":459825,"rsi_14":11.94,"sma_20":13191.7,"sma_60":13698.43,"sma_120":13820.23},{"date":"2026-10-12","open":12845,"high":12905,"low":12805,"close":12840,"volume":432773,"rsi_14":15.82,"sma_20":13163.75,"sma_60":13678.5,"sma_120":13815.22},{"date":"2026-10-13","open":12880,"high":13050,"low":12880,"close":13050,"volume":303053,"rsi_14":29.65,"sma_20":13153.05,"sma_60":13660.82,"sma_120":13812.0},{"date":"2026-10-14","open":13030,"high":13030,"low":12950,"close":13010,"volume":230981,"rsi_14":29.16,"sma_20":13143.05,"sma_60":13643.38,"sma_120":13809.13},{"date":"2026-10-15","open":13080,"high":13280,"low":13080,"close":13245,"volume":629573,"rsi_14":41.64,"sma_20":13142.6,"sma_60":13633.33,"sma_120":13808.43},{"date":"2026-10-16","open":13255,"high":13355,"low":13200,"close":13200,"volume":335119,"rsi_14":47.34,"sma_20":13137.45,"sma_60":13622.12,"sma_120":13806.17},{"date":"2026-10-19","open":13295,"high":13370,"low":13260,"close":13300,"volume":403355,"rsi_14":51.31,"sma_20":13130.5,"sma_60":13608.77,"sma_120":13804.78},{"date":"2026-10-20","open":13280,"high":13280,"low":13195,"close":13260,"volume":207648,"rsi_14":51.65,"sma_20":13115.85,"sma_60":13596.82,"sma_120":13803.27},{"date":"2026-10-21","open":13360,"high":13375,"low":13295,"close":13355,"volume":155712,"rsi_14":62.26,"sma_20":13105.7,"sma_60":13585.22,"sma_120":13801.89},{"date":"2026-10-22","open":13355,"high":13380,"low":13300,"close":13355,"volume":166026,"rsi_14":65.31,"sma_20":13096.5,"sma_60":13575.25,"sma_120":13800.25},{"date":"2026-10-23","open":13610,"high":13675,"low":13565,"close":13565,"volume":295862}],"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"],"backtest_top3":[],"current_price":13565.0,"price_history":[{"date":"2022-11-15","close":8801.415},{"date":"2022-11-16","close":8849.9707},{"date":"2022-11-17","close":8894.1094},{"date":"2022-11-18","close":8885.2822},{"date":"2022-11-21","close":9039.7734},{"date":"2022-11-22","close":9083.9072},{"date":"2022-11-23","close":9194.2617},{"date":"2022-11-24","close":9057.4268},{"date":"2022-11-25","close":9030.9434},{"date":"2022-11-28","close":9044.1855},{"date":"2022-11-29","close":8955.9033},{"date":"2022-11-30","close":8894.1094},{"date":"2022-12-01","close":8933.835},{"date":"2022-12-02","close":8929.4219},{"date":"2022-12-05","close":8849.9707},{"date":"2022-12-06","close":8876.4551},{"date":"2022-12-07","close":8823.4873},{"date":"2022-12-08","close":8797.0049},{"date":"2022-12-09","close":8766.1045},{"date":"2022-12-12","close":8708.7246},{"date":"2022-12-13","close":8779.3457},{"date":"2022-12-14","close":8801.415},{"date":"2022-12-15","close":8783.7598},{"date":"2022-12-16","close":8633.6846},{"date":"2022-12-19","close":8567.4785},{"date":"2022-12-20","close":8360.0215},{"date":"2022-12-21","close":8439.4727},{"date":"2022-12-22","close":8470.374},{"date":"2022-12-23","close":8417.4062},{"date":"2022-12-26","close":8470.374},{"date":"2022-12-27","close":8488.0264},{"date":"2022-12-28","close":8462.332},{"date":"2022-12-29","close":8347.1367},{"date":"2023-01-02","close":8493.3447},{"date":"2023-01-03","close":8431.3164},{"date":"2023-01-04","close":8413.5918},{"date":"2023-01-05","close":8453.4668},{"date":"2023-01-06","close":8431.3164},{"date":"2023-01-09","close":8471.1895},{"date":"2023-01-10","close":8369.2861},{"date":"2023-01-11","close":8449.04},{"date":"2023-01-12","close":8462.332},{"date":"2023-01-13","close":8466.7607},{"date":"2023-01-16","close":8413.5918},{"date":"2023-01-17","close":8426.8867},{"date":"2023-01-18","close":8360.4307},{"date":"2023-01-19","close":8156.6226},{"date":"2023-01-20","close":8125.6064},{"date":"2023-01-25","close":8205.3613},{"date":"2023-01-26","close":8258.5215},{"date":"2023-01-27","close":8254.0908},{"date":"2023-01-30","close":8172.4155},{"date":"2023-01-31","close":8176.8516},{"date":"2023-02-01","close":8287.832},{"date":"2023-02-02","close":8270.0742},{"date":"2023-02-03","close":8349.9785},{"date":"2023-02-06","close":8438.7617},{"date":"2023-02-07","close":8460.959},{"date":"2023-02-08","close":8527.54},{"date":"2023-02-09","close":8492.0312},{"date":"2023-02-10","close":8412.127},{"date":"2023-02-13","close":8531.9844},{"date":"2023-02-14","close":8607.4473},{"date":"2023-02-15","close":8620.7656},{"date":"2023-02-16","close":8691.793},{"date":"2023-02-17","close":8709.5498},{"date":"2023-02-20","close":8722.8672},{"date":"2023-02-21","close":8669.5967},{"date":"2023-02-22","close":8607.4473},{"date":"2023-02-23","close":8563.0576},{"date":"2023-02-24","close":8580.8145},{"date":"2023-02-27","close":8665.4189},{"date":"2023-02-28","close":8656.5146},{"date":"2023-03-02","close":8549.6387},{"date":"2023-03-03","close":8496.209},{"date":"2023-03-06","close":8558.5479},{"date":"2023-03-07","close":8580.8135},{"date":"2023-03-08","close":8580.8135},{"date":"2023-03-09","close":8567.4531},{"date":"2023-03-10","close":8393.7891},{"date":"2023-03-13","close":8353.7148},{"date":"2023-03-14","close":8135.5176},{"date":"2023-03-15","close":8153.3311},{"date":"2023-03-16","close":8157.7847},{"date":"2023-03-17","close":8153.3311},{"date":"2023-03-20","close":8068.7261},{"date":"2023-03-21","close":8202.3135},{"date":"2023-03-22","close":8242.3916},{"date":"2023-03-23","close":7979.6665},{"date":"2023-03-24","close":8006.3843},{"date":"2023-03-27","close":8131.0703},{"date":"2023-03-28","close":8153.3311},{"date":"2023-03-29","close":8211.2178},{"date":"2023-03-30","close":8259.4648},{"date":"2023-03-31","close":8299.665},{"date":"2023-04-03","close":8478.3457},{"date":"2023-04-04","close":8509.6143},{"date":"2023-04-05","close":8406.873},{"date":"2023-04-06","close":8469.4131},{"date":"2023-04-07","close":8447.0781},{"date":"2023-04-10","close":8473.877},{"date":"2023-04-11","close":8518.5469},{"date":"2023-04-12","close":8585.5557},{"date":"2023-04-13","close":8451.543},{"date":"2023-04-14","close":8424.7432},{"date":"2023-04-17","close":8496.2148},{"date":"2023-04-18","close":8572.1504},{"date":"2023-04-19","close":8612.3545},{"date":"2023-04-20","close":8581.0879},{"date":"2023-04-21","close":8558.752},{"date":"2023-04-24","close":8558.752},{"date":"2023-04-25","close":8581.0879},{"date":"2023-04-26","close":8505.1475},{"date":"2023-04-27","close":8388.7627},{"date":"2023-04-28","close":8446.9551},{"date":"2023-05-02","close":8549.9121},{"date":"2023-05-03","close":8402.1875},{"date":"2023-05-04","close":8227.6133},{"date":"2023-05-08","close":8249.9922},{"date":"2023-05-09","close":8227.6133},{"date":"2023-05-10","close":8223.1348},{"date":"2023-05-11","close":8205.2305},{"date":"2023-05-12","close":8218.6582},{"date":"2023-05-15","close":8263.4199},{"date":"2023-05-16","close":8254.4688},{"date":"2023-05-17","close":8160.4629},{"date":"2023-05-18","close":8376.7489},{"date":"2023-05-19","close":8236.5664},{"date":"2023-05-22","close":8196.2764},{"date":"2023-05-23","close":8160.4629},{"date":"2023-05-24","close":8328.7884},{"date":"2023-05-25","close":8200.751},{"date":"2023-05-26","close":8236.5664},{"date":"2023-05-30","close":8230.2734},{"date":"2023-05-31","close":8171.8711},{"date":"2023-06-01","close":8104.4854},{"date":"2023-06-02","close":8050.5752},{"date":"2023-06-05","close":8207.8135},{"date":"2023-06-07","close":8140.4214},{"date":"2023-06-08","close":8216.7939},{"date":"2023-06-09","close":8167.3774},{"date":"2023-06-12","close":8144.9189},{"date":"2023-06-13","close":8077.5293},{"date":"2023-06-14","close":8140.4214},{"date":"2023-06-15","close":8140.4214},{"date":"2023-06-16","close":8203.3232},{"date":"2023-06-19","close":8257.2314},{"date":"2023-06-20","close":8225.7812},{"date":"2023-06-21","close":8239.2607},{"date":"2023-06-22","close":8212.3037},{"date":"2023-06-23","close":8234.7666},{"date":"2023-06-26","close":8198.8252},{"date":"2023-06-27","close":8212.3037},{"date":"2023-06-28","close":8293.168},{"date":"2023-06-29","close":8353.5791},{"date":"2023-06-30","close":8421.2051},{"date":"2023-07-03","close":8573.6928},{"date":"2023-07-04","close":8577.7745},{"date":"2023-07-05","close":8550.2228},{"date":"2023-07-06","close":8529.8141},{"date":"2023-07-07","close":8331.0391},{"date":"2023-07-10","close":8290.4639},{"date":"2023-07-11","close":8462.4654},{"date":"2023-07-12","close":8524.7119},{"date":"2023-07-13","close":8466.5471},{"date":"2023-07-14","close":8263.4141},{"date":"2023-07-17","close":8249.8906},{"date":"2023-07-18","close":8328.7884},{"date":"2023-07-19","close":8285.9541},{"date":"2023-07-20","close":8380.627},{"date":"2023-07-21","close":8524.8887},{"date":"2023-07-24","close":8515.8721},{"date":"2023-07-25","close":8682.8793},{"date":"2023-07-26","close":8502.3438},{"date":"2023-07-27","close":8700.2267},{"date":"2023-07-28","close":8511.3633},{"date":"2023-07-31","close":8687.9815},{"date":"2023-08-01","close":8756.3506},{"date":"2023-08-02","close":8773.698},{"date":"2023-08-03","close":8565.459},{"date":"2023-08-04","close":8651.1143},{"date":"2023-08-07","close":8583.4922},{"date":"2023-08-08","close":8682.6699},{"date":"2023-08-09","close":8687.1807},{"date":"2023-08-10","close":8682.6699},{"date":"2023-08-11","close":8718.7373},{"date":"2023-08-14","close":8745.7861},{"date":"2023-08-16","close":8696.1982},{"date":"2023-08-17","close":8705.2139},{"date":"2023-08-18","close":8687.1807},{"date":"2023-08-21","close":8727.7539},{"date":"2023-08-22","close":8687.1807},{"date":"2023-08-23","close":8673.6562},{"date":"2023-08-24","close":8624.0664},{"date":"2023-08-25","close":8569.9668},{"date":"2023-08-28","close":8601.5254},{"date":"2023-08-29","close":8633.0811},{"date":"2023-08-30","close":8716.3115},{"date":"2023-08-31","close":8738.9268},{"date":"2023-09-01","close":8698.2158},{"date":"2023-09-04","close":8716.3115},{"date":"2023-09-05","close":8766.0693},{"date":"2023-09-06","close":8711.7861},{"date":"2023-09-07","close":8657.5078},{"date":"2023-09-08","close":8680.125},{"date":"2023-09-11","close":8702.7393},{"date":"2023-09-12","close":8666.5537},{"date":"2023-09-13","close":8657.5078},{"date":"2023-09-14","close":8643.9414},{"date":"2023-09-15","close":8720.834},{"date":"2023-09-18","close":8634.8945},{"date":"2023-09-19","close":8625.8438},{"date":"2023-09-20","close":8639.418},{"date":"2023-09-21","close":8652.9834},{"date":"2023-09-22","close":8544.4287},{"date":"2023-09-25","close":8517.2871},{"date":"2023-09-26","close":8548.9521},{"date":"2023-09-27","close":8508.2393},{"date":"2023-10-04","close":8372.543},{"date":"2023-10-05","close":8345.4033},{"date":"2023-10-06","close":8304.6934},{"date":"2023-10-10","close":8444.9131},{"date":"2023-10-11","close":8426.8232},{"date":"2023-10-12","close":8467.5342},{"date":"2023-10-13","close":8467.5342},{"date":"2023-10-16","close":8485.625},{"date":"2023-10-17","close":8562.5156},{"date":"2023-10-18","close":8567.041},{"date":"2023-10-19","close":8521.8135},{"date":"2023-10-20","close":8408.7295},{"date":"2023-10-23","close":8372.543},{"date":"2023-10-24","close":8250.416},{"date":"2023-10-25","close":8304.6934},{"date":"2023-10-26","close":8254.9414},{"date":"2023-10-27","close":8232.3223},{"date":"2023-10-30","close":8074.46},{"date":"2023-10-31","close":8101.6787},{"date":"2023-11-01","close":8196.9385},{"date":"2023-11-02","close":8133.4355},{"date":"2023-11-03","close":8196.9385},{"date":"2023-11-06","close":8106.2168},{"date":"2023-11-07","close":8101.6787},{"date":"2023-11-08","close":8110.7495},{"date":"2023-11-09","close":8101.6787},{"date":"2023-11-10","close":8056.3179},{"date":"2023-11-13","close":8142.502},{"date":"2023-11-14","close":8178.7939},{"date":"2023-11-15","close":8196.9385},{"date":"2023-11-16","close":8228.6924},{"date":"2023-11-17","close":8151.5781},{"date":"2023-11-20","close":8165.187},{"date":"2023-11-21","close":8178.7939},{"date":"2023-11-22","close":8224.1562},{"date":"2023-11-23","close":8246.8398},{"date":"2023-11-24","close":8301.2725},{"date":"2023-11-27","close":8296.7344},{"date":"2023-11-28","close":8224.1562},{"date":"2023-11-29","close":8204.1143},{"date":"2023-11-30","close":8258.7773},{"date":"2023-12-01","close":8386.3291},{"date":"2023-12-04","close":8481.9883},{"date":"2023-12-05","close":8545.7627},{"date":"2023-12-06","close":8536.6533},{"date":"2023-12-07","close":8586.7578},{"date":"2023-12-08","close":8500.2109},{"date":"2023-12-11","close":8586.7578},{"date":"2023-12-12","close":8645.9795},{"date":"2023-12-13","close":8686.9736},{"date":"2023-12-14","close":8682.4219},{"date":"2023-12-15","close":8805.416},{"date":"2023-12-18","close":8823.6357},{"date":"2023-12-19","close":8864.6357},{"date":"2023-12-20","close":8864.6357},{"date":"2023-12-21","close":8796.3047},{"date":"2023-12-22","close":8837.3027},{"date":"2023-12-26","close":8855.5254},{"date":"2023-12-27","close":8860.0918},{"date":"2023-12-28","close":8837.2461},{"date":"2024-01-02","close":8910.3584},{"date":"2024-01-03","close":8988.0352},{"date":"2024-01-04","close":8978.8994},{"date":"2024-01-05","close":9006.3145},{"date":"2024-01-08","close":8997.1748},{"date":"2024-01-09","close":9074.8574},{"date":"2024-01-10","close":9056.5762},{"date":"2024-01-11","close":9029.1621},{"date":"2024-01-12","close":8974.3271},{"date":"2024-01-15","close":9047.4385},{"date":"2024-01-16","close":9079.4258},{"date":"2024-01-17","close":9106.8398},{"date":"2024-01-18","close":9266.568},{"date":"2024-01-19","close":9097.7012},{"date":"2024-01-22","close":9221.0762},{"date":"2024-01-23","close":9207.3682},{"date":"2024-01-24","close":9243.9229},{"date":"2024-01-25","close":9189.0938},{"date":"2024-01-26","close":9202.7979},{"date":"2024-01-29","close":9234.7852},{"date":"2024-01-30","close":9218.29},{"date":"2024-01-31","close":9259.5254},{"date":"2024-02-01","close":9135.8252},{"date":"2024-02-02","close":9158.7295},{"date":"2024-02-05","close":9199.9668},{"date":"2024-02-06","close":9112.9111},{"date":"2024-02-07","close":9158.7295},{"date":"2024-02-08","close":9181.6357},{"date":"2024-02-13","close":9218.29},{"date":"2024-02-14","close":9131.2402},{"date":"2024-02-15","close":9163.3115},{"date":"2024-02-16","close":9222.8701},{"date":"2024-02-19","close":9236.6162},{"date":"2024-02-20","close":9222.8701},{"date":"2024-02-21","close":9222.8701},{"date":"2024-02-22","close":9241.1992},{"date":"2024-02-23","close":9319.0889},{"date":"2024-02-26","close":9309.9229},{"date":"2024-02-27","close":9273.2715},{"date":"2024-02-28","close":9291.6543},{"date":"2024-02-29","close":9264.0791},{"date":"2024-03-04","close":9333.0078},{"date":"2024-03-05","close":9374.3652},{"date":"2024-03-06","close":9355.9844},{"date":"2024-03-07","close":9365.1768},{"date":"2024-03-08","close":9342.2002},{"date":"2024-03-11","close":9236.5107},{"date":"2024-03-12","close":9310.0312},{"date":"2024-03-13","close":9333.0078},{"date":"2024-03-14","close":9397.3428},{"date":"2024-03-15","close":9411.1299},{"date":"2024-03-18","close":9438.7002},{"date":"2024-03-19","close":9475.4629},{"date":"2024-03-20","close":9512.2227},{"date":"2024-03-21","close":9516.8184},{"date":"2024-03-22","close":9668.4619},{"date":"2024-03-25","close":9631.7012},{"date":"2024-03-26","close":9636.2988},{"date":"2024-03-27","close":9659.2744},{"date":"2024-03-28","close":9759.6816},{"date":"2024-03-29","close":9879.4336},{"date":"2024-04-01","close":9884.0371},{"date":"2024-04-02","close":9805.7373},{"date":"2024-04-03","close":9718.2256},{"date":"2024-04-04","close":9709.0186},{"date":"2024-04-05","close":9649.1416},{"date":"2024-04-08","close":9667.5654},{"date":"2024-04-09","close":9699.8047},{"date":"2024-04-11","close":9635.3232},{"date":"2024-04-12","close":9718.2256},{"date":"2024-04-15","close":9649.1416},{"date":"2024-04-16","close":9607.6904},{"date":"2024-04-17","close":9533.9961},{"date":"2024-04-18","close":9441.8809},{"date":"2024-04-19","close":9423.4551},{"date":"2024-04-22","close":9603.084},{"date":"2024-04-23","close":9626.1123},{"date":"2024-04-24","close":9644.5371},{"date":"2024-04-25","close":9685.9873},{"date":"2024-04-26","close":9662.958},{"date":"2024-04-29","close":9684.2109},{"date":"2024-04-30","close":9725.7969},{"date":"2024-05-02","close":9610.2871},{"date":"2024-05-03","close":9577.9434},{"date":"2024-05-07","close":9614.9062},{"date":"2024-05-08","close":9661.1094},{"date":"2024-05-09","close":9711.9336},{"date":"2024-05-10","close":9795.0996},{"date":"2024-05-13","close":9813.5801},{"date":"2024-05-14","close":9836.6836},{"date":"2024-05-16","close":9758.1377},{"date":"2024-05-17","close":9795.0996},{"date":"2024-05-20","close":9836.6836},{"date":"2024-05-21","close":9822.8232},{"date":"2024-05-22","close":9781.2383},{"date":"2024-05-23","close":9776.6191},{"date":"2024-05-24","close":9665.7305},{"date":"2024-05-27","close":9628.7646},{"date":"2024-05-28","close":9591.8047},{"date":"2024-05-29","close":9531.7422},{"date":"2024-05-30","close":9498.3477},{"date":"2024-05-31","close":9656.0352},{"date":"2024-06-03","close":9785.8975},{"date":"2024-06-04","close":9711.6914},{"date":"2024-06-05","close":9716.3291},{"date":"2024-06-07","close":9683.8633},{"date":"2024-06-10","close":9679.2227},{"date":"2024-06-11","close":9683.8633},{"date":"2024-06-12","close":9656.0352},{"date":"2024-06-13","close":9614.2969},{"date":"2024-06-14","close":9614.2969},{"date":"2024-06-17","close":9567.917},{"date":"2024-06-18","close":9660.6768},{"date":"2024-06-19","close":9674.5859},{"date":"2024-06-20","close":9702.416},{"date":"2024-06-21","close":9790.5342},{"date":"2024-06-24","close":9790.5342},{"date":"2024-06-25","close":9920.3936},{"date":"2024-06-26","close":9860.1016},{"date":"2024-06-27","close":9783.7695},{"date":"2024-06-28","close":9718.6064},{"date":"2024-07-01","close":9807.042},{"date":"2024-07-02","close":9802.3838},{"date":"2024-07-03","close":9830.3145},{"date":"2024-07-04","close":9732.5684},{"date":"2024-07-05","close":9746.5332},{"date":"2024-07-08","close":9704.6416},{"date":"2024-07-09","close":9737.2246},{"date":"2024-07-10","close":9751.1885},{"date":"2024-07-11","close":9802.3838},{"date":"2024-07-12","close":9909.4414},{"date":"2024-07-15","close":10049.0742},{"date":"2024-07-16","close":10086.3105},{"date":"2024-07-17","close":10207.3281},{"date":"2024-07-18","close":10379.5459},{"date":"2024-07-19","close":10332.999},{"date":"2024-07-22","close":10281.8008},{"date":"2024-07-23","close":10253.8721},{"date":"2024-07-24","close":10142.166},{"date":"2024-07-25","close":10202.6758},{"date":"2024-07-26","close":10295.7646},{"date":"2024-07-29","close":10440.0547},{"date":"2024-07-30","close":10388.6924},{"date":"2024-07-31","close":10421.3799},{"date":"2024-08-01","close":10313.9922},{"date":"2024-08-02","close":10183.2539},{"date":"2024-08-05","close":9926.4561},{"date":"2024-08-06","close":10019.8379},{"date":"2024-08-07","close":10024.5059},{"date":"2024-08-08","close":9931.124},{"date":"2024-08-09","close":10001.1592},{"date":"2024-08-12","close":10043.1836},{"date":"2024-08-13","close":9996.4902},{"date":"2024-08-14","close":10024.5059},{"date":"2024-08-16","close":10145.9004},{"date":"2024-08-19","close":9959.1377},{"date":"2024-08-20","close":10038.5117},{"date":"2024-08-21","close":10047.8477},{"date":"2024-08-22","close":10061.8604},{"date":"2024-08-23","close":10085.207},{"date":"2024-08-26","close":10127.2256},{"date":"2024-08-27","close":10395.1688},{"date":"2024-08-28","close":10211.2695},{"date":"2024-08-29","close":10187.8506},{"date":"2024-08-30","close":10225.3203},{"date":"2024-09-02","close":10319.001},{"date":"2024-09-03","close":10333.0557},{"date":"2024-09-04","close":10230.0059},{"date":"2024-09-05","close":10178.4785},{"date":"2024-09-06","close":10033.2744},{"date":"2024-09-09","close":10052.0117},{"date":"2024-09-10","close":10159.7432},{"date":"2024-09-11","close":10112.9033},{"date":"2024-09-12","close":10112.9033},{"date":"2024-09-13","close":10037.96},{"date":"2024-09-19","close":10258.1094},{"date":"2024-09-20","close":10304.9502},{"date":"2024-09-23","close":10323.6846},{"date":"2024-09-24","close":10337.7383},{"date":"2024-09-25","close":10309.6328},{"date":"2024-09-26","close":10239.3721},{"date":"2024-09-27","close":10183.0098},{"date":"2024-09-30","close":10140.7363},{"date":"2024-10-02","close":10229.9795},{"date":"2024-10-04","close":10352.0986},{"date":"2024-10-07","close":10493.0068},{"date":"2024-10-08","close":10469.5225},{"date":"2024-10-10","close":10549.3721},{"date":"2024-10-11","close":10521.1904},{"date":"2024-10-14","close":10666.7969},{"date":"2024-10-15","close":10774.8271},{"date":"2024-10-16","close":10718.4639},{"date":"2024-10-17","close":10849.9785},{"date":"2024-10-18","close":10892.25},{"date":"2024-10-21","close":10943.915},{"date":"2024-10-22","close":10831.1895},{"date":"2024-10-23","close":10784.2207},{"date":"2024-10-24","close":10770.1289},{"date":"2024-10-25","close":10873.4639},{"date":"2024-10-28","close":10817.0996},{"date":"2024-10-29","close":10831.1895},{"date":"2024-10-30","close":10966.6122},{"date":"2024-10-31","close":10715.3213},{"date":"2024-11-01","close":10757.7129},{"date":"2024-11-04","close":10658.8027},{"date":"2024-11-05","close":10956.4079},{"date":"2024-11-06","close":11054.4453},{"date":"2024-11-07","close":11209.8789},{"date":"2024-11-08","close":11082.7051},{"date":"2024-11-11","close":11214.5859},{"date":"2024-11-12","close":11285.2383},{"date":"2024-11-13","close":11205.165},{"date":"2024-11-14","close":11247.5576},{"date":"2024-11-15","close":11110.9658},{"date":"2024-11-18","close":11045.0264},{"date":"2024-11-19","close":11073.2861},{"date":"2024-11-20","close":11054.4453},{"date":"2024-11-21","close":11096.8369},{"date":"2024-11-22","close":11219.2969},{"date":"2024-11-25","close":11421.8252},{"date":"2024-11-26","close":11398.2764},{"date":"2024-11-27","close":11384.1494},{"date":"2024-11-28","close":11389.8203},{"date":"2024-11-29","close":11389.8203},{"date":"2024-12-02","close":11418.1924},{"date":"2024-12-03","close":11385.0947},{"date":"2024-12-04","close":11404.0068},{"date":"2024-12-05","close":11318.8994},{"date":"2024-12-06","close":11337.8145},{"date":"2024-12-09","close":11437.1025},{"date":"2024-12-10","close":11351.9971},{"date":"2024-12-11","close":11337.8145},{"date":"2024-12-12","close":11257.4355},{"date":"2024-12-13","close":11252.71},{"date":"2024-12-16","close":11266.8926},{"date":"2024-12-17","close":11177.0596},{"date":"2024-12-18","close":11148.6924},{"date":"2024-12-19","close":10969.0273},{"date":"2024-12-20","close":10912.292},{"date":"2024-12-23","close":11101.4131},{"date":"2024-12-24","close":11110.8682},{"date":"2024-12-26","close":11252.71},{"date":"2024-12-27","close":11262.1943},{"date":"2024-12-30","close":11257.4502},{"date":"2025-01-02","close":11219.5166},{"date":"2025-01-03","close":11167.3525},{"date":"2025-01-06","close":11238.4824},{"date":"2025-01-07","close":11072.5156},{"date":"2025-01-08","close":11086.7383},{"date":"2025-01-09","close":11115.1934},{"date":"2025-01-10","close":11129.418},{"date":"2025-01-13","close":11053.5459},{"date":"2025-01-14","close":11157.8662},{"date":"2025-01-15","close":11200.5469},{"date":"2025-01-16","close":11276.4199},{"date":"2025-01-17","close":11304.8691},{"date":"2025-01-20","close":11352.291},{"date":"2025-01-21","close":11262.1943},{"date":"2025-01-22","close":11285.9043},{"date":"2025-01-23","close":11205.2881},{"date":"2025-01-24","close":11230.9863},{"date":"2025-01-31","close":11364.2344},{"date":"2025-02-03","close":11226.2295},{"date":"2025-02-04","close":11264.2998},{"date":"2025-02-05","close":11135.8105},{"date":"2025-02-06","close":11221.4688},{"date":"2025-02-07","close":11169.1211},{"date":"2025-02-10","close":11107.2559},{"date":"2025-02-11","close":11135.8105},{"date":"2025-02-12","close":11211.9512},{"date":"2025-02-13","close":11154.8447},{"date":"2025-02-14","close":11188.1562},{"date":"2025-02-17","close":11140.5674},{"date":"2025-02-18","close":11169.1211},{"date":"2025-02-19","close":11202.4336},{"date":"2025-02-20","close":11245.2637},{"date":"2025-02-21","close":11273.8184},{"date":"2025-02-24","close":11245.2637},{"date":"2025-02-25","close":11269.0605},{"date":"2025-02-26","close":11340.4434},{"date":"2025-02-27","close":11332.8037},{"date":"2025-02-28","close":11423.4658},{"date":"2025-03-04","close":11518.9033},{"date":"2025-03-05","close":11356.666},{"date":"2025-03-06","close":11280.3193},{"date":"2025-03-07","close":11299.4043},{"date":"2025-03-10","close":11456.873},{"date":"2025-03-11","close":11499.8164},{"date":"2025-03-12","close":11237.3711},{"date":"2025-03-13","close":11084.6777},{"date":"2025-03-14","close":11075.1338},{"date":"2025-03-17","close":11079.9082},{"date":"2025-03-18","close":11270.7744},{"date":"2025-03-19","close":11285.0898},{"date":"2025-03-20","close":11394.8359},{"date":"2025-03-21","close":11356.666},{"date":"2025-03-24","close":11409.1523},{"date":"2025-03-25","close":11442.5537},{"date":"2025-03-26","close":11347.1211},{"date":"2025-03-27","close":11433.0127},{"date":"2025-03-28","close":11416.7363},{"date":"2025-03-31","close":11344.9346},{"date":"2025-04-01","close":11474.1816},{"date":"2025-04-02","close":11445.457},{"date":"2025-04-03","close":11277.917},{"date":"2025-04-04","close":10775.293},{"date":"2025-04-07","close":10095.5537},{"date":"2025-04-08","close":10440.2119},{"date":"2025-04-09","close":10028.5391},{"date":"2025-04-10","close":10588.6035},{"date":"2025-04-11","close":10306.1777},{"date":"2025-04-14","close":10167.3574},{"date":"2025-04-15","close":10234.376},{"date":"2025-04-16","close":10133.8525},{"date":"2025-04-17","close":10081.1963},{"date":"2025-04-18","close":10215.2275},{"date":"2025-04-21","close":10071.6201},{"date":"2025-04-22","close":9990.2432},{"date":"2025-04-23","close":10234.376},{"date":"2025-04-24","close":10234.376},{"date":"2025-04-25","close":10358.834},{"date":"2025-04-28","close":10358.834},{"date":"2025-04-29","close":10412.5771},{"date":"2025-04-30","close":10297.4131},{"date":"2025-05-02","close":10182.252},{"date":"2025-05-07","close":10071.8896},{"date":"2025-05-08","close":10091.083},{"date":"2025-05-09","close":10110.2764},{"date":"2025-05-12","close":10167.8574},{"date":"2025-05-13","close":10455.7627},{"date":"2025-05-14","close":10460.5615},{"date":"2025-05-15","close":10158.2588},{"date":"2025-05-16","close":10283.0205},{"date":"2025-05-19","close":10340.6006},{"date":"2025-05-20","close":10350.1953},{"date":"2025-05-21","close":10263.8252},{"date":"2025-05-22","close":10071.8896},{"date":"2025-05-23","close":10009.5088},{"date":"2025-05-26","close":10004.7109},{"date":"2025-05-27","close":10033.501},{"date":"2025-05-28","close":10105.4785},{"date":"2025-05-29","close":10158.4102},{"date":"2025-05-30","close":10119.9131},{"date":"2025-06-02","close":10042.9199},{"date":"2025-06-04","close":10129.5381},{"date":"2025-06-05","close":10009.2344},{"date":"2025-06-09","close":10057.3555},{"date":"2025-06-10","close":10172.8467},{"date":"2025-06-11","close":10346.083},{"date":"2025-06-12","close":10211.3428},{"date":"2025-06-13","close":10302.7754},{"date":"2025-06-16","close":10273.9014},{"date":"2025-06-17","close":10249.8418},{"date":"2025-06-18","close":10254.6543},{"date":"2025-06-19","close":10245.0283},{"date":"2025-06-20","close":10201.7197},{"date":"2025-06-23","close":10331.6484},{"date":"2025-06-24","close":10249.8418},{"date":"2025-06-25","close":10230.5928},{"date":"2025-06-26","close":10110.29},{"date":"2025-06-27","close":10156.6299},{"date":"2025-06-30","close":10122.8408},{"date":"2025-07-01","close":10175.9414},{"date":"2025-07-02","close":10407.6514},{"date":"2025-07-03","close":10475.2334},{"date":"2025-07-04","close":10484.8877},{"date":"2025-07-07","close":10537.9893},{"date":"2025-07-08","close":10475.2334},{"date":"2025-07-09","close":10581.4326},{"date":"2025-07-10","close":10552.4678},{"date":"2025-07-11","close":10653.8428},{"date":"2025-07-14","close":10624.8789},{"date":"2025-07-15","close":10634.5332},{"date":"2025-07-16","close":10513.8525},{"date":"2025-07-17","close":10586.2588},{"date":"2025-07-18","close":10697.2881},{"date":"2025-07-21","close":10639.3623},{"date":"2025-07-22","close":10571.7793},{"date":"2025-07-23","close":10620.0527},{"date":"2025-07-24","close":10566.9521},{"date":"2025-07-25","close":10629.7061},{"date":"2025-07-28","close":10667.0898},{"date":"2025-07-29","close":10681.543},{"date":"2025-07-30","close":10616.8164},{"date":"2025-07-31","close":10486.4014},{"date":"2025-08-01","close":10471.9121},{"date":"2025-08-04","close":10336.667},{"date":"2025-08-05","close":10447.7598},{"date":"2025-08-06","close":10496.0625},{"date":"2025-08-07","close":10404.2881},{"date":"2025-08-08","close":10476.7412},{"date":"2025-08-11","close":10520.2129},{"date":"2025-08-12","close":10496.0625},{"date":"2025-08-13","close":10544.3633},{"date":"2025-08-14","close":10655.46},{"date":"2025-08-18","close":10660.2891},{"date":"2025-08-19","close":10655.46},{"date":"2025-08-20","close":10785.877},{"date":"2025-08-21","close":10834.1777},{"date":"2025-08-22","close":10805.1953},{"date":"2025-08-25","close":10911.4609},{"date":"2025-08-26","close":10925.9521},{"date":"2025-08-27","close":10916.293},{"date":"2025-08-28","close":10923.0742},{"date":"2025-08-29","close":10879.4775},{"date":"2025-09-01","close":10902.2324},{"date":"2025-09-02","close":10942.4482},{"date":"2025-09-03","close":10894.0088},{"date":"2025-09-04","close":10845.5693},{"date":"2025-09-05","close":10879.4775},{"date":"2025-09-08","close":10831.0371},{"date":"2025-09-09","close":10748.6914},{"date":"2025-09-10","close":10719.6289},{"date":"2025-09-11","close":10792.2871},{"date":"2025-09-12","close":10840.7256},{"date":"2025-09-15","close":10777.7539},{"date":"2025-09-16","close":10637.2812},{"date":"2025-09-17","close":10656.6553},{"date":"2025-09-18","close":10748.6914},{"date":"2025-09-19","close":10768.0674},{"date":"2025-09-22","close":10719.6289},{"date":"2025-09-23","close":10690.5625},{"date":"2025-09-24","close":10777.7539},{"date":"2025-09-25","close":10801.9736},{"date":"2025-09-26","close":10831.0371},{"date":"2025-09-29","close":10840.7559},{"date":"2025-09-30","close":10787.3047},{"date":"2025-10-01","close":10826.1797},{"date":"2025-10-02","close":10923.3623},{"date":"2025-10-10","close":10908.7861},{"date":"2025-10-13","close":10772.7285},{"date":"2025-10-14","close":10787.3047},{"date":"2025-10-15","close":10831.0381},{"date":"2025-10-16","close":10777.5879},{"date":"2025-10-17","close":10694.9824},{"date":"2025-10-20","close":10792.165},{"date":"2025-10-21","close":10923.3623},{"date":"2025-10-22","close":10971.9531},{"date":"2025-10-23","close":11015.6865},{"date":"2025-10-24","close":11064.2783},{"date":"2025-10-27","close":11059.418},{"date":"2025-10-28","close":11039.9814},{"date":"2025-10-29","close":10947.6582},{"date":"2025-10-30","close":10839.458},{"date":"2025-10-31","close":10800.4668},{"date":"2025-11-03","close":10819.9629},{"date":"2025-11-04","close":10780.9727},{"date":"2025-11-05","close":10883.3242},{"date":"2025-11-06","close":10927.1885},{"date":"2025-11-07","close":10985.6738},{"date":"2025-11-10","close":11014.917},{"date":"2025-11-11","close":11097.7715},{"date":"2025-11-12","close":11292.7285},{"date":"2025-11-13","close":11346.3389},{"date":"2025-11-14","close":11282.9795},{"date":"2025-11-17","close":11287.8525},{"date":"2025-11-18","close":11180.6299},{"date":"2025-11-19","close":11282.9795},{"date":"2025-11-20","close":11248.8613},{"date":"2025-11-21","close":11195.25},{"date":"2025-11-24","close":11336.5918},{"date":"2025-11-25","close":11273.2295},{"date":"2025-11-26","close":11341.4658},{"date":"2025-11-27","close":11431.8838},{"date":"2025-11-28","close":11439.2354},{"date":"2025-12-01","close":11493.0107},{"date":"2025-12-02","close":11449.0146},{"date":"2025-12-03","close":11429.459},{"date":"2025-12-04","close":11615.2256},{"date":"2025-12-05","close":11585.8936},{"date":"2025-12-08","close":11532.1191},{"date":"2025-12-09","close":11517.4551},{"date":"2025-12-10","close":11453.9023},{"date":"2025-12-11","close":11600.5586},{"date":"2025-12-12","close":11693.4434},{"date":"2025-12-15","close":11673.8877},{"date":"2025-12-16","close":11717.8838},{"date":"2025-12-17","close":11664.1113},{"date":"2025-12-18","close":11664.1104},{"date":"2025-12-19","close":11625.002},{"date":"2025-12-22","close":11673.8887},{"date":"2025-12-23","close":11742.3281},{"date":"2025-12-24","close":11497.8984},{"date":"2025-12-26","close":11551.6738},{"date":"2025-12-29","close":11396.7109},{"date":"2025-12-30","close":11445.75},{"date":"2026-01-02","close":11431.0381},{"date":"2026-01-05","close":11563.4424},{"date":"2026-01-06","close":11583.0586},{"date":"2026-01-07","close":11651.7139},{"date":"2026-01-08","close":11597.7715},{"date":"2026-01-09","close":11857.6787},{"date":"2026-01-12","close":11965.5645},{"date":"2026-01-13","close":11994.9893},{"date":"2026-01-14","close":12083.2588},{"date":"2026-01-15","close":12220.5684},{"date":"2026-01-16","close":12259.7998},{"date":"2026-01-19","close":12160.5781},{"date":"2026-01-20","close":12142.1055},{"date":"2026-01-21","close":12088.1631},{"date":"2026-01-22","close":12254.8965},{"date":"2026-01-23","close":12264.7031},{"date":"2026-01-26","close":12029.3154},{"date":"2026-01-27","close":12083.2588},{"date":"2026-01-28","close":11975.373},{"date":"2026-01-29","close":11950.793},{"date":"2026-01-30","close":12024.5332},{"date":"2026-02-02","close":12344.0732},{"date":"2026-02-03","close":12412.8975},{"date":"2026-02-04","close":12663.6133},{"date":"2026-02-05","close":13012.6484},{"date":"2026-02-06","close":13051.9775},{"date":"2026-02-09","close":13194.54},{"date":"2026-02-10","close":13106.0518},{"date":"2026-02-11","close":13081.4727},{"date":"2026-02-12","close":13140.4648},{"date":"2026-02-13","close":12992.9844},{"date":"2026-02-19","close":13101.1367},{"date":"2026-02-20","close":13145.3799},{"date":"2026-02-23","close":12997.9004},{"date":"2026-02-24","close":13032.3115},{"date":"2026-02-25","close":12973.3203},{"date":"2026-02-26","close":12874.7393},{"date":"2026-02-27","close":12899.3857},{"date":"2026-03-03","close":13259.208},{"date":"2026-03-04","close":13259.208},{"date":"2026-03-05","close":13214.8457},{"date":"2026-03-06","close":13214.8457},{"date":"2026-03-09","close":13111.3369},{"date":"2026-03-10","close":13062.0459},{"date":"2026-03-11","close":12997.9648},{"date":"2026-03-12","close":13047.2568},{"date":"2026-03-13","close":13165.5557},{"date":"2026-03-16","close":13259.208},{"date":"2026-03-17","close":13155.6963},{"date":"2026-03-18","close":13180.3418},{"date":"2026-03-19","close":13126.1221},{"date":"2026-03-20","close":13155.6963},{"date":"2026-03-23","close":13079.6367},{"date":"2026-03-24","close":13020.6543},{"date":"2026-03-25","close":13153.3672},{"date":"2026-03-26","close":13168.1133},{"date":"2026-03-27","close":13325.4023},{"date":"2026-03-30","close":13254.4502},{"date":"2026-03-31","close":13481.1064},{"date":"2026-04-01","close":13284.0137},{"date":"2026-04-02","close":13229.8125},{"date":"2026-04-03","close":13292.4131},{"date":"2026-04-06","close":13215.0322},{"date":"2026-04-07","close":13239.667},{"date":"2026-04-08","close":13096.7744},{"date":"2026-04-09","close":13155.9033},{"date":"2026-04-10","close":13150.9766},{"date":"2026-04-13","close":13106.6309},{"date":"2026-04-14","close":13101.7031},{"date":"2026-04-15","close":13022.8652},{"date":"2026-04-16","close":12998.2295},{"date":"2026-04-17","close":13136.1943},{"date":"2026-04-20","close":13131.2666},{"date":"2026-04-21","close":13106.6309},{"date":"2026-04-22","close":13185.4668},{"date":"2026-04-23","close":13215.0322},{"date":"2026-04-24","close":13352.9951},{"date":"2026-04-27","close":13210.1035},{"date":"2026-04-28","close":13219.959},{"date":"2026-04-29","close":13333.54},{"date":"2026-04-30","close":13368.1094},{"date":"2026-05-04","close":13407.6162},{"date":"2026-05-06","close":13284.1572},{"date":"2026-05-07","close":13254.5273},{"date":"2026-05-08","close":13323.665},{"date":"2026-05-11","close":13380.7822},{"date":"2026-05-12","close":13544.2041},{"date":"2026-05-13","close":13588.7734},{"date":"2026-05-14","close":13643.248},{"date":"2026-05-15","close":13742.293},{"date":"2026-05-18","close":13598.6777},{"date":"2026-05-19","close":13900.7617},{"date":"2026-05-20","close":13960.1875},{"date":"2026-05-21","close":13915.6182},{"date":"2026-05-22","close":14118.6572},{"date":"2026-05-26","close":14287.0322},{"date":"2026-05-27","close":14158.2744},{"date":"2026-05-28","close":14136.4346},{"date":"2026-05-29","close":14146.3613},{"date":"2026-06-01","close":14071.9082},{"date":"2026-06-02","close":13978.1641},{"date":"2026-06-04","close":14205.8545},{"date":"2026-06-05","close":14418.6943},{"date":"2026-06-08","close":14210.8037},{"date":"2026-06-09","close":14047.4609},{"date":"2026-06-10","close":14166.2559},{"date":"2026-06-11","close":14166.2559},{"date":"2026-06-12","close":14215.7539},{"date":"2026-06-15","close":14374.6895},{"date":"2026-06-16","close":14230.7432},{"date":"2026-06-17","close":14176.1436},{"date":"2026-06-18","close":14116.5801},{"date":"2026-06-19","close":13958.3652},{"date":"2026-06-22","close":14106.6523},{"date":"2026-06-23","close":14096.7256},{"date":"2026-06-24","close":14166.2168},{"date":"2026-06-25","close":14225.7803},{"date":"2026-06-26","close":14220.7041},{"date":"2026-06-29","close":14372.0371},{"date":"2026-06-30","close":14357.1035},{"date":"2026-07-01","close":14292.3857},{"date":"2026-07-02","close":14292.3857},{"date":"2026-07-03","close":14317.0117},{"date":"2026-07-06","close":14356.7246},{"date":"2026-07-07","close":14307.082},{"date":"2026-07-08","close":14113.4756},{"date":"2026-07-09","close":14098.5811},{"date":"2026-07-10","close":14034.0469},{"date":"2026-07-13","close":14108.5107},{"date":"2026-07-14","close":14053.9043},{"date":"2026-07-15","close":13845.4033},{"date":"2026-07-16","close":13870.2246},{"date":"2026-07-20","close":14098.5811},{"date":"2026-07-21","close":13974.4746},{"date":"2026-07-22","close":14048.9385},{"date":"2026-07-23","close":13949.6533},{"date":"2026-07-24","close":13919.8682},{"date":"2026-07-27","close":14128.3682},{"date":"2026-07-28","close":14178.0107},{"date":"2026-07-29","close":14217.7246},{"date":"2026-07-30","close":14043.5488},{"date":"2026-07-31","close":13819.6094},{"date":"2026-08-03","close":13849.4678},{"date":"2026-08-04","close":13929.0908},{"date":"2026-08-05","close":13973.8789},{"date":"2026-08-06","close":13899.2324},{"date":"2026-08-07","close":13814.6318},{"date":"2026-08-10","close":13894.2549},{"date":"2026-08-11","close":13968.9023},{"date":"2026-08-12","close":14013.6904},{"date":"2026-08-13","close":14018.667},{"date":"2026-08-14","close":14098.29},{"date":"2026-08-18","close":14003.7373},{"date":"2026-08-19","close":13968.9023},{"date":"2026-08-20","close":14113.2197},{"date":"2026-08-21","close":13958.9502},{"date":"2026-08-24","close":14008.7148},{"date":"2026-08-25","close":14083.3604},{"date":"2026-08-26","close":14043.5488},{"date":"2026-08-27","close":13978.8555},{"date":"2026-08-28","close":13841.2402},{"date":"2026-08-31","close":13806.3379},{"date":"2026-09-01","close":13811.3242},{"date":"2026-09-02","close":13736.5332},{"date":"2026-09-03","close":13756.4775},{"date":"2026-09-04","close":13676.7012},{"date":"2026-09-07","close":13427.3994},{"date":"2026-09-08","close":13397.4834},{"date":"2026-09-09","close":13262.8604},{"date":"2026-09-10","close":13208.0137},{"date":"2026-09-11","close":13252.8877},{"date":"2026-09-14","close":13265.8514},{"date":"2026-09-15","close":13401.4716},{"date":"2026-09-16","close":13515.1531},{"date":"2026-09-17","close":13520.1395},{"date":"2026-09-18","close":13501.1923},{"date":"2026-09-21","close":13450.3348},{"date":"2026-09-22","close":13230.949},{"date":"2026-09-23","close":13226.9609},{"date":"2026-09-28","close":13178.0977},{"date":"2026-09-29","close":13040.0},{"date":"2026-09-30","close":12980.0},{"date":"2026-10-01","close":12880.0},{"date":"2026-10-02","close":12875.0},{"date":"2026-10-06","close":12815.0},{"date":"2026-10-07","close":12810.0},{"date":"2026-10-08","close":12680.0},{"date":"2026-10-12","close":12840.0},{"date":"2026-10-13","close":13050.0},{"date":"2026-10-14","close":13010.0},{"date":"2026-10-15","close":13245.0},{"date":"2026-10-16","close":13200.0},{"date":"2026-10-19","close":13300.0},{"date":"2026-10-20","close":13260.0},{"date":"2026-10-21","close":13355.0},{"date":"2026-10-22","close":13355.0},{"date":"2026-10-23","close":13590.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":23212.0,"foreign_net":-11832.0,"institution_net":-11380.0},{"date":"2026-10-21","retail_net":-14965.0,"foreign_net":6608.0,"institution_net":8357.0},{"date":"2026-10-20","retail_net":-28963.0,"foreign_net":2256.0,"institution_net":26707.0},{"date":"2026-10-19","retail_net":19690.0,"foreign_net":33682.0,"institution_net":-53372.0},{"date":"2026-10-16","retail_net":13311.0,"foreign_net":109415.0,"institution_net":-122726.0},{"date":"2026-10-15","retail_net":-79437.0,"foreign_net":10800.0,"institution_net":68637.0},{"date":"2026-10-14","retail_net":34110.0,"foreign_net":-100486.0,"institution_net":66376.0},{"date":"2026-10-13","retail_net":-4776.0,"foreign_net":82162.0,"institution_net":-77386.0},{"date":"2026-10-12","retail_net":18516.0,"foreign_net":-53150.0,"institution_net":34634.0},{"date":"2026-10-08","retail_net":80471.0,"foreign_net":169294.0,"institution_net":-249765.0},{"date":"2026-10-07","retail_net":53135.0,"foreign_net":64632.0,"institution_net":-117767.0},{"date":"2026-10-06","retail_net":78064.0,"foreign_net":-47270.0,"institution_net":-30794.0},{"date":"2026-10-02","retail_net":78478.0,"foreign_net":31271.0,"institution_net":-109749.0},{"date":"2026-10-01","retail_net":76583.0,"foreign_net":-1371.0,"institution_net":-75212.0},{"date":"2026-09-30","retail_net":49147.0,"foreign_net":-30213.0,"institution_net":-18934.0},{"date":"2026-09-29","retail_net":60157.0,"foreign_net":-5058.0,"institution_net":-55099.0},{"date":"2026-09-28","retail_net":48483.0,"foreign_net":4044.0,"institution_net":-52527.0},{"date":"2026-09-23","retail_net":62520.0,"foreign_net":-464.0,"institution_net":-62056.0},{"date":"2026-09-22","retail_net":143441.0,"foreign_net":-127951.0,"institution_net":-15490.0},{"date":"2026-09-21","retail_net":38485.0,"foreign_net":-72055.0,"institution_net":33570.0},{"date":"2026-09-18","retail_net":77116.0,"foreign_net":-80475.0,"institution_net":3359.0},{"date":"2026-09-17","retail_net":65248.0,"foreign_net":-2124.0,"institution_net":-63124.0},{"date":"2026-09-16","retail_net":33366.0,"foreign_net":-86612.0,"institution_net":53246.0},{"date":"2026-09-15","retail_net":31157.0,"foreign_net":106996.0,"institution_net":-138153.0},{"date":"2026-09-14","retail_net":27997.0,"foreign_net":-12356.0,"institution_net":-15641.0},{"date":"2026-09-11","retail_net":14568.0,"foreign_net":4559.0,"institution_net":-19127.0},{"date":"2026-09-10","retail_net":7508.0,"foreign_net":20937.0,"institution_net":-28445.0},{"date":"2026-09-09","retail_net":33420.0,"foreign_net":-91560.0,"institution_net":58140.0},{"date":"2026-09-08","retail_net":31303.0,"foreign_net":25729.0,"institution_net":-57032.0},{"date":"2026-09-07","retail_net":81670.0,"foreign_net":-51383.0,"institution_net":-30287.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":23212.0,"foreign_net":-11832.0,"institution_net":-11380.0},"d3":{"retail_net":-20716.0,"foreign_net":-2968.0,"institution_net":23684.0},"d7":{"retail_net":-33042.0,"foreign_net":50443.0,"institution_net":-17401.0},"d14":{"retail_net":347429.0,"foreign_net":296011.0,"institution_net":-643440.0},"d30":{"retail_net":1153015.0,"foreign_net":-101975.0,"institution_net":-1051040.0}},"analysis":"최근 5일 외국인 순매수 14.01만, 기관 순매수 -15.24만. 30일 누적: 외국인 -10.20만, 기관 -105.10만.","foreign_flow":140129.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-152414.0},"insider_trades":[],"price_analysis":{"current":13565.0,"low_30d":12665.0,"support":12763.5,"high_30d":13650.0,"change_1d":1.6,"change_7d":2.0,"change_30d":1.2,"resistance":13551.5,"position_in_range":91.0},"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"],"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":"SOL 미국배당다우존스","phase":"above-fold","symbol_resolved":true}