{"status":"ok","report":{"etf":{"aum":1945500000000.0,"as_of":"2026-07-04","issuer":"한국투신운용(ETF)","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":null},{"name":"삼성전자","ticker":"005930","weight":null},{"name":"NVIDIA Corp","ticker":"","weight":null},{"name":"TAIWAN SEMICONDUCTOR-SP ADR","ticker":"","weight":null},{"name":"QUALCOMM Inc","ticker":"","weight":null},{"name":"TEXAS INSTRUMENTS","ticker":"","weight":null},{"name":"ADVANCED MICRO DEVICES","ticker":"","weight":null},{"name":"ASML HOLDING","ticker":"","weight":null},{"name":"BROADCOM LTD","ticker":"","weight":null},{"name":"APPLIED MATERIALS INC","ticker":"","weight":null}],"base_index":"Solactive Global Semiconductor TOP4 Plus Price Return Index","aum_display":"1조 9,455억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":4.23},"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":"2026-10-23T09:37:58.063568+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":23.0,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.5,"direction":"higher_better","percentile":31}],"summary":"RSI 23","percentile":28}},"is_etf":true,"signals":[],"summary":"ACE 글로벌반도체TOP4 Plus(446770)은(는) Solactive Global Semiconductor TOP4 Plus Price Return Index를 추종하는 ETF입니다, 순자산 1조 9,455억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.57,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.57%","value_pct":0.57},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.5662},"catalysts":["RSI 23 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2478.703337957093,"grade":"C","trend":"하락","atr_14":2295.3571428571427,"rsi_14":23.032258064516128,"sma_20":76629.75,"sma_60":76617.26666666666,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 23.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2478.70)가 시그널선(-1300.28)을 하회합니다(데드크로스). SMA20 76630, SMA60 76617 — 혼조세입니다. 볼린저밴드 66189~87070 (현재 위치 8%).","bb_lower":66189.41500776914,"bb_upper":87070.08499223086,"macd_signal":-1300.28161922436},"change_pct":-0.46,"chart_data":[{"date":"2024-10-23","open":25083,"high":25384,"low":25083,"close":25384,"volume":177834},{"date":"2024-10-24","open":25301,"high":25478,"low":25129,"close":25335,"volume":188294},{"date":"2024-10-25","open":25330,"high":25503,"low":25320,"close":25424,"volume":126635},{"date":"2024-10-28","open":25593,"high":25932,"low":25524,"close":25635,"volume":282351},{"date":"2024-10-29","open":25295,"high":25295,"low":24945,"close":25192,"volume":177838},{"date":"2024-10-30","open":25747,"high":25747,"low":25224,"close":25224,"volume":92610},{"date":"2024-10-31","open":25053,"high":25053,"low":24565,"close":24630,"volume":187896},{"date":"2024-11-01","open":24265,"high":24605,"low":24028,"close":24285,"volume":96546},{"date":"2024-11-04","open":24660,"high":24689,"low":24255,"close":24689,"volume":112416},{"date":"2024-11-05","open":24707,"high":24707,"low":24273,"close":24519,"volume":54349},{"date":"2024-11-06","open":24789,"high":25420,"low":24789,"close":25202,"volume":181417},{"date":"2024-11-07","open":25281,"high":25459,"low":25182,"close":25350,"volume":296934},{"date":"2024-11-08","open":25649,"high":25952,"low":25649,"close":25952,"volume":539004},{"date":"2024-11-11","open":25946,"high":25946,"low":25567,"close":25587,"volume":314829},{"date":"2024-11-12","open":25030,"high":25322,"low":24967,"close":25010,"volume":289664},{"date":"2024-11-13","open":25040,"high":25184,"low":24830,"close":24892,"volume":118588},{"date":"2024-11-14","open":24567,"high":24760,"low":24242,"close":24403,"volume":131185},{"date":"2024-11-15","open":24402,"high":25143,"low":24402,"close":24606,"volume":83364},{"date":"2024-11-18","open":24401,"high":24401,"low":24136,"close":24265,"volume":83438},{"date":"2024-11-19","open":24260,"high":24368,"low":23968,"close":24176,"volume":120808},{"date":"2024-11-20","open":24374,"high":24457,"low":24246,"close":24364,"volume":83120},{"date":"2024-11-21","open":24256,"high":24256,"low":23831,"close":23831,"volume":72751},{"date":"2024-11-22","open":24266,"high":24334,"low":24246,"close":24300,"volume":60859},{"date":"2024-11-25","open":24325,"high":24468,"low":24306,"close":24448,"volume":158531},{"date":"2024-11-26","open":24314,"high":24314,"low":23950,"close":24137,"volume":87692},{"date":"2024-11-27","open":24043,"high":24043,"low":23663,"close":23673,"volume":126550},{"date":"2024-11-28","open":23505,"high":23505,"low":23264,"close":23328,"volume":118482},{"date":"2024-11-29","open":23142,"high":23486,"low":23142,"close":23328,"volume":81226},{"date":"2024-12-02","open":23555,"high":23748,"low":23476,"close":23476,"volume":174075},{"date":"2024-12-03","open":24206,"high":24216,"low":23969,"close":24172,"volume":213299},{"date":"2024-12-04","open":24382,"high":24855,"low":24368,"close":24749,"volume":171688},{"date":"2024-12-05","open":25058,"high":25128,"low":24965,"close":24970,"volume":224842},{"date":"2024-12-06","open":25049,"high":25049,"low":24835,"close":24896,"volume":125778},{"date":"2024-12-09","open":24956,"high":25197,"low":24956,"close":25153,"volume":172443},{"date":"2024-12-10","open":25118,"high":25118,"low":24694,"close":24758,"volume":65213},{"date":"2024-12-11","open":24606,"high":24606,"low":24364,"close":24532,"volume":142203},{"date":"2024-12-12","open":24957,"high":25015,"low":24839,"close":25015,"volume":105852},{"date":"2024-12-13","open":25013,"high":25152,"low":25013,"close":25138,"volume":84076},{"date":"2024-12-16","open":25212,"high":25455,"low":25202,"close":25316,"volume":170730},{"date":"2024-12-17","open":25449,"high":25528,"low":25414,"close":25483,"volume":161262},{"date":"2024-12-18","open":25350,"high":25478,"low":25281,"close":25434,"volume":181153},{"date":"2024-12-19","open":24804,"high":25094,"low":24661,"close":24966,"volume":69978},{"date":"2024-12-20","open":25098,"high":25098,"low":24452,"close":24532,"volume":54966},{"date":"2024-12-23","open":24881,"high":25331,"low":24881,"close":25331,"volume":77897},{"date":"2024-12-24","open":25700,"high":25774,"low":25675,"close":25730,"volume":167062},{"date":"2024-12-26","open":25883,"high":26016,"low":25883,"close":25972,"volume":210534},{"date":"2024-12-27","open":25834,"high":26081,"low":25774,"close":25774,"volume":146048},{"date":"2024-12-30","open":25774,"high":26052,"low":25514,"close":25834,"volume":81335},{"date":"2025-01-02","open":25454,"high":25454,"low":25201,"close":25400,"volume":88952},{"date":"2025-01-03","open":25550,"high":25706,"low":25520,"close":25676,"volume":71127},{"date":"2025-01-06","open":26253,"high":26776,"low":26238,"close":26711,"volume":571973},{"date":"2025-01-07","open":27194,"high":27688,"low":27042,"close":27264,"volume":609069},{"date":"2025-01-08","open":26459,"high":27021,"low":26340,"close":27007,"volume":183304},{"date":"2025-01-09","open":26824,"high":27026,"low":26785,"close":27012,"volume":140562},{"date":"2025-01-10","open":26829,"high":27027,"low":26751,"close":26924,"volume":192439},{"date":"2025-01-13","open":26909,"high":26909,"low":26247,"close":26317,"volume":145166},{"date":"2025-01-14","open":26347,"high":26623,"low":25973,"close":26396,"volume":92957},{"date":"2025-01-15","open":26237,"high":26400,"low":26041,"close":26337,"volume":53992},{"date":"2025-01-16","open":27259,"high":27259,"low":26696,"close":27042,"volume":181750},{"date":"2025-01-17","open":27041,"high":27173,"low":27012,"close":27012,"volume":117167},{"date":"2025-01-20","open":27323,"high":27417,"low":27159,"close":27224,"volume":200641},{"date":"2025-01-21","open":27323,"high":27530,"low":27092,"close":27338,"volume":96781},{"date":"2025-01-22","open":27619,"high":28067,"low":27550,"close":27920,"volume":629804},{"date":"2025-01-23","open":28111,"high":28161,"low":27904,"close":27944,"volume":483927},{"date":"2025-01-24","open":28004,"high":28147,"low":27826,"close":27954,"volume":235266},{"date":"2025-01-31","open":25962,"high":26673,"low":25839,"close":26313,"volume":267082},{"date":"2025-02-03","open":25341,"high":25686,"low":24803,"close":25058,"volume":226440},{"date":"2025-02-04","open":25320,"high":25665,"low":25206,"close":25305,"volume":150315},{"date":"2025-02-05","open":25483,"high":25735,"low":25419,"close":25631,"volume":115415},{"date":"2025-02-06","open":25997,"high":26304,"low":25997,"close":26294,"volume":122567},{"date":"2025-02-07","open":26382,"high":26387,"low":26224,"close":26289,"volume":107884},{"date":"2025-02-10","open":26229,"high":26264,"low":26096,"close":26205,"volume":69757},{"date":"2025-02-11","open":26373,"high":26482,"low":26279,"close":26442,"volume":71104},{"date":"2025-02-12","open":26530,"high":26609,"low":26411,"close":26491,"volume":84099},{"date":"2025-02-13","open":26635,"high":26714,"low":26387,"close":26585,"volume":62872},{"date":"2025-02-14","open":26688,"high":26866,"low":26683,"close":26803,"volume":74571},{"date":"2025-02-17","open":26818,"high":26957,"low":26809,"close":26867,"volume":116456},{"date":"2025-02-18","open":26867,"high":26981,"low":26769,"close":26981,"volume":58084},{"date":"2025-02-19","open":26980,"high":27085,"low":26946,"close":27050,"volume":122567},{"date":"2025-02-20","open":27183,"high":27183,"low":26694,"close":26729,"volume":93009},{"date":"2025-02-21","open":26689,"high":26867,"low":26590,"close":26704,"volume":58309},{"date":"2025-02-24","open":26176,"high":26279,"low":26077,"close":26259,"volume":87302},{"date":"2025-02-25","open":26177,"high":26177,"low":25504,"close":25696,"volume":56711},{"date":"2025-02-26","open":25487,"high":25600,"low":25245,"close":25562,"volume":62396},{"date":"2025-02-27","open":25899,"high":26334,"low":25675,"close":25943,"volume":55286},{"date":"2025-02-28","open":24519,"high":24767,"low":24375,"close":24613,"volume":320491},{"date":"2025-03-04","open":23729,"high":24011,"low":23729,"close":23897,"volume":145983},{"date":"2025-03-05","open":24365,"high":24811,"low":24360,"close":24732,"volume":89443},{"date":"2025-03-06","open":24604,"high":24644,"low":24505,"close":24589,"volume":38986},{"date":"2025-03-07","open":24219,"high":24219,"low":24076,"close":24119,"volume":56010},{"date":"2025-03-10","open":24118,"high":24118,"low":23881,"close":24020,"volume":53720},{"date":"2025-03-11","open":22146,"high":23418,"low":22146,"close":23363,"volume":142917},{"date":"2025-03-12","open":23362,"high":23807,"low":23362,"close":23743,"volume":28556},{"date":"2025-03-13","open":24264,"high":24465,"low":23986,"close":23986,"volume":52128},{"date":"2025-03-14","open":24001,"high":24515,"low":24001,"close":24376,"volume":62996},{"date":"2025-03-17","open":24734,"high":24813,"low":24500,"close":24579,"volume":35296},{"date":"2025-03-18","open":24712,"high":24893,"low":24577,"close":24722,"volume":87261},{"date":"2025-03-19","open":24475,"high":24515,"low":24317,"close":24450,"volume":21480},{"date":"2025-03-20","open":24818,"high":25207,"low":24778,"close":25043,"volume":47670},{"date":"2025-03-21","open":25528,"high":25528,"low":25067,"close":25315,"volume":37713},{"date":"2025-03-24","open":25205,"high":25389,"low":25061,"close":25290,"volume":19687},{"date":"2025-03-25","open":25577,"high":25659,"low":25448,"close":25537,"volume":59380},{"date":"2025-03-26","open":25659,"high":25659,"low":25517,"close":25577,"volume":37017},{"date":"2025-03-27","open":25205,"high":25205,"low":24673,"close":24762,"volume":145095},{"date":"2025-03-28","open":24763,"high":24783,"low":23951,"close":23981,"volume":235475},{"date":"2025-03-31","open":23626,"high":23892,"low":23102,"close":23160,"volume":57437},{"date":"2025-04-01","open":23833,"high":23833,"low":23254,"close":23506,"volume":16893},{"date":"2025-04-02","open":23723,"high":23901,"low":23575,"close":23645,"volume":13042},{"date":"2025-04-03","open":22743,"high":22943,"low":22489,"close":22898,"volume":57780},{"date":"2025-04-04","open":21944,"high":22834,"low":21380,"close":21717,"volume":69685},{"date":"2025-04-07","open":21204,"high":21252,"low":19570,"close":19765,"volume":112915},{"date":"2025-04-08","open":20660,"high":21944,"low":19889,"close":21079,"volume":47535},{"date":"2025-04-09","open":20639,"high":20639,"low":19793,"close":20264,"volume":99027},{"date":"2025-04-10","open":23971,"high":23971,"low":22540,"close":22819,"volume":91905},{"date":"2025-04-11","open":22571,"high":22571,"low":21487,"close":22488,"volume":45765},{"date":"2025-04-14","open":22740,"high":23220,"low":22541,"close":22651,"volume":79624},{"date":"2025-04-15","open":22038,"high":22370,"low":21702,"close":22360,"volume":17863},{"date":"2025-04-16","open":22241,"high":22241,"low":21292,"close":21351,"volume":56354},{"date":"2025-04-17","open":20892,"high":21559,"low":20872,"close":21559,"volume":28561},{"date":"2025-04-18","open":21451,"high":21451,"low":21224,"close":21381,"volume":48219},{"date":"2025-04-21","open":21445,"high":21445,"low":20935,"close":21025,"volume":21506},{"date":"2025-04-22","open":20659,"high":20949,"low":20494,"close":20768,"volume":41285},{"date":"2025-04-23","open":22032,"high":22032,"low":21409,"close":21687,"volume":56905},{"date":"2025-04-24","open":22052,"high":22052,"low":21667,"close":21776,"volume":43633},{"date":"2025-04-25","open":22540,"high":22764,"low":22540,"close":22720,"volume":44112},{"date":"2025-04-28","open":23710,"high":23710,"low":22645,"close":22735,"volume":33172},{"date":"2025-04-29","open":22786,"high":22786,"low":22536,"close":22636,"volume":16889},{"date":"2025-04-30","open":22599,"high":22629,"low":22189,"close":22279,"volume":18018},{"date":"2025-05-02","open":22935,"high":23053,"low":22587,"close":22735,"volume":22341},{"date":"2025-05-07","open":22614,"high":23275,"low":22614,"close":23107,"volume":30817},{"date":"2025-05-08","open":23286,"high":23678,"low":23286,"close":23523,"volume":24155},{"date":"2025-05-09","open":23677,"high":23677,"low":22684,"close":23572,"volume":60772},{"date":"2025-05-12","open":23596,"high":24231,"low":23596,"close":24231,"volume":48334},{"date":"2025-05-13","open":24723,"high":25068,"low":24468,"close":24924,"volume":79020},{"date":"2025-05-14","open":25355,"high":25955,"low":25355,"close":25955,"volume":209566},{"date":"2025-05-15","open":25957,"high":26051,"low":25614,"close":25653,"volume":112013},{"date":"2025-05-16","open":25652,"high":25926,"low":25647,"close":25747,"volume":55927},{"date":"2025-05-19","open":25656,"high":25656,"low":25013,"close":25128,"volume":71508},{"date":"2025-05-20","open":25365,"high":25681,"low":25271,"close":25385,"volume":44383},{"date":"2025-05-21","open":25400,"high":25627,"low":25211,"close":25291,"volume":40780},{"date":"2025-05-22","open":25293,"high":25293,"low":24699,"close":24984,"volume":50480},{"date":"2025-05-23","open":25283,"high":25283,"low":24915,"close":25014,"volume":28867},{"date":"2025-05-26","open":24524,"high":25014,"low":24524,"close":25004,"volume":43926},{"date":"2025-05-27","open":25752,"high":25926,"low":24904,"close":25093,"volume":39480},{"date":"2025-05-28","open":25230,"high":25740,"low":25230,"close":25568,"volume":45885},{"date":"2025-05-29","open":25870,"high":26143,"low":25865,"close":25979,"volume":246838},{"date":"2025-05-30","open":25979,"high":25979,"low":25072,"close":25539,"volume":34395},{"date":"2025-06-02","open":25530,"high":25530,"low":24925,"close":25024,"volume":65943},{"date":"2025-06-04","open":25706,"high":26211,"low":25706,"close":26054,"volume":104401},{"date":"2025-06-05","open":26211,"high":26370,"low":25905,"close":26138,"volume":88770},{"date":"2025-06-09","open":25880,"high":26578,"low":25880,"close":26311,"volume":97697},{"date":"2025-06-10","open":26529,"high":27030,"low":26529,"close":26916,"volume":146657},{"date":"2025-06-11","open":27132,"high":27560,"low":27122,"close":27560,"volume":237842},{"date":"2025-06-12","open":27333,"high":27551,"low":26991,"close":27178,"volume":102256},{"date":"2025-06-13","open":27565,"high":27565,"low":26942,"close":27208,"volume":164913},{"date":"2025-06-16","open":27207,"high":27738,"low":26767,"close":27738,"volume":138539},{"date":"2025-06-17","open":27584,"high":27886,"low":27460,"close":27594,"volume":275606},{"date":"2025-06-18","open":27594,"high":27793,"low":27545,"close":27624,"volume":103451},{"date":"2025-06-19","open":27876,"high":27876,"low":27485,"close":27644,"volume":97574},{"date":"2025-06-20","open":27838,"high":27886,"low":25911,"close":27673,"volume":55846},{"date":"2025-06-23","open":27142,"high":27936,"low":27132,"close":27936,"volume":191478},{"date":"2025-06-24","open":27971,"high":28545,"low":27971,"close":28520,"volume":566231},{"date":"2025-06-25","open":28715,"high":29462,"low":28715,"close":29417,"volume":1067622},{"date":"2025-06-26","open":29653,"high":29861,"low":29589,"close":29798,"volume":364538},{"date":"2025-06-27","open":29820,"high":29888,"low":29476,"close":29625,"volume":154576},{"date":"2025-06-30","open":29892,"high":30139,"low":29823,"close":30006,"volume":162395},{"date":"2025-07-01","open":29635,"high":30150,"low":29635,"close":29868,"volume":115309},{"date":"2025-07-02","open":29195,"high":29867,"low":29175,"close":29571,"volume":131167},{"date":"2025-07-03","open":29650,"high":30344,"low":29650,"close":29868,"volume":132542},{"date":"2025-07-04","open":30357,"high":30357,"low":29678,"close":29808,"volume":151126},{"date":"2025-07-07","open":29809,"high":29843,"low":29430,"close":29699,"volume":57118},{"date":"2025-07-08","open":29619,"high":30011,"low":29450,"close":30011,"volume":166995},{"date":"2025-07-09","open":30081,"high":30304,"low":29947,"close":30120,"volume":72003},{"date":"2025-07-10","open":30388,"high":30640,"low":30378,"close":30640,"volume":153299},{"date":"2025-07-11","open":30744,"high":31085,"low":30665,"close":30957,"volume":208532},{"date":"2025-07-14","open":30957,"high":31047,"low":30710,"close":30928,"volume":82321},{"date":"2025-07-15","open":30933,"high":31433,"low":30794,"close":31433,"volume":205238},{"date":"2025-07-16","open":31609,"high":31755,"low":31604,"close":31700,"volume":221039},{"date":"2025-07-17","open":31795,"high":31795,"low":30750,"close":31255,"volume":395267},{"date":"2025-07-18","open":31462,"high":31547,"low":30719,"close":31547,"volume":148590},{"date":"2025-07-21","open":31533,"high":31543,"low":30721,"close":30948,"volume":229969},{"date":"2025-07-22","open":31008,"high":31008,"low":30483,"close":30586,"volume":134316},{"date":"2025-07-23","open":29804,"high":30214,"low":29759,"close":30041,"volume":129832},{"date":"2025-07-24","open":30473,"high":30721,"low":30190,"close":30304,"volume":115046},{"date":"2025-07-25","open":30621,"high":30666,"low":30468,"close":30556,"volume":77957},{"date":"2025-07-28","open":30711,"high":30711,"low":30379,"close":30591,"volume":122611},{"date":"2025-07-29","open":31155,"high":31155,"low":30739,"close":30938,"volume":66562},{"date":"2025-07-30","open":31078,"high":31078,"low":30592,"close":30791,"volume":112829},{"date":"2025-07-31","open":31059,"high":31627,"low":31059,"close":31426,"volume":197412},{"date":"2025-08-01","open":31272,"high":31272,"low":30216,"close":30528,"volume":98330},{"date":"2025-08-04","open":29729,"high":30464,"low":29729,"close":30001,"volume":129018},{"date":"2025-08-05","open":30488,"high":30880,"low":30488,"close":30860,"volume":67039},{"date":"2025-08-06","open":30026,"high":30502,"low":30026,"close":30150,"volume":76405},{"date":"2025-08-07","open":30562,"high":31427,"low":30101,"close":30483,"volume":144868},{"date":"2025-08-08","open":30781,"high":30940,"low":30712,"close":30895,"volume":73141},{"date":"2025-08-11","open":30904,"high":31097,"low":30904,"close":30959,"volume":72945},{"date":"2025-08-12","open":30940,"high":31327,"low":30940,"close":30945,"volume":74141},{"date":"2025-08-13","open":31526,"high":31581,"low":31441,"close":31481,"volume":165163},{"date":"2025-08-14","open":31483,"high":31744,"low":31338,"close":31744,"volume":152302},{"date":"2025-08-18","open":31481,"high":31556,"low":31009,"close":31034,"volume":86772},{"date":"2025-08-19","open":31123,"high":31327,"low":31035,"close":31143,"volume":89419},{"date":"2025-08-20","open":30100,"high":30780,"low":30100,"close":30428,"volume":86910},{"date":"2025-08-21","open":30429,"high":30429,"low":30185,"close":30289,"volume":52054},{"date":"2025-08-22","open":30587,"high":30587,"low":30001,"close":30016,"volume":44259},{"date":"2025-08-25","open":30378,"high":30835,"low":30378,"close":30835,"volume":63022},{"date":"2025-08-26","open":30847,"high":31238,"low":30688,"close":31079,"volume":62741},{"date":"2025-08-27","open":31237,"high":31277,"low":31123,"close":31272,"volume":161679},{"date":"2025-08-28","open":31268,"high":31268,"low":30837,"close":31079,"volume":66181},{"date":"2025-08-29","open":31138,"high":31347,"low":31138,"close":31332,"volume":39524},{"date":"2025-09-01","open":31212,"high":31212,"low":30289,"close":30329,"volume":80704},{"date":"2025-09-02","open":30329,"high":30498,"low":30309,"close":30389,"volume":45828},{"date":"2025-09-03","open":30389,"high":30389,"low":29907,"close":30205,"volume":55119},{"date":"2025-09-04","open":30374,"high":30434,"low":30215,"close":30384,"volume":35358},{"date":"2025-09-05","open":30790,"high":30969,"low":30785,"close":30964,"volume":46019},{"date":"2025-09-08","open":30980,"high":31207,"low":30965,"close":31143,"volume":81039},{"date":"2025-09-09","open":31325,"high":31560,"low":31215,"close":31555,"volume":139986},{"date":"2025-09-10","open":31868,"high":32434,"low":31654,"close":32389,"volume":707229},{"date":"2025-09-11","open":32597,"high":32975,"low":32592,"close":32737,"volume":433297},{"date":"2025-09-12","open":33000,"high":33428,"low":32956,"close":33333,"volume":284292},{"date":"2025-09-15","open":33640,"high":33952,"low":33511,"close":33685,"volume":206067},{"date":"2025-09-16","open":33962,"high":34564,"low":33962,"close":34554,"volume":256340},{"date":"2025-09-17","open":34555,"high":34555,"low":32593,"close":34162,"volume":235758},{"date":"2025-09-18","open":34609,"high":34653,"low":34057,"close":34589,"volume":195924},{"date":"2025-09-19","open":35348,"high":35532,"low":35249,"close":35289,"volume":328709},{"date":"2025-09-22","open":35656,"high":35785,"low":35368,"close":35507,"volume":302346},{"date":"2025-09-23","open":35940,"high":36548,"low":35940,"close":36376,"volume":403129},{"date":"2025-09-24","open":36375,"high":36623,"low":36137,"close":36530,"volume":297104},{"date":"2025-09-25","open":36679,"high":36728,"low":36166,"close":36321,"volume":376030},{"date":"2025-09-26","open":36230,"high":36290,"low":35749,"close":35884,"volume":691972},{"date":"2025-09-29","open":35884,"high":36220,"low":35879,"close":36123,"volume":365955},{"date":"2025-09-30","open":36147,"high":36491,"low":36147,"close":36361,"volume":230771},{"date":"2025-10-01","open":36728,"high":36927,"low":36709,"close":36738,"volume":257514},{"date":"2025-10-02","open":37392,"high":38453,"low":37392,"close":38372,"volume":834695},{"date":"2025-10-10","open":38814,"high":40511,"low":38814,"close":40511,"volume":609840},{"date":"2025-10-13","open":38595,"high":39956,"low":38234,"close":39916,"volume":695225},{"date":"2025-10-14","open":40517,"high":40819,"low":39771,"close":40015,"volume":517684},{"date":"2025-10-15","open":39915,"high":40627,"low":39607,"close":40412,"volume":641119},{"date":"2025-10-16","open":40397,"high":41435,"low":40387,"close":41425,"volume":505663},{"date":"2025-10-17","open":41246,"high":41435,"low":40809,"close":40998,"volume":597858},{"date":"2025-10-20","open":41405,"high":41872,"low":41241,"close":41733,"volume":299980},{"date":"2025-10-21","open":41922,"high":42314,"low":41857,"close":42314,"volume":344613},{"date":"2025-10-22","open":42298,"high":42298,"low":41453,"close":42001,"volume":377470},{"date":"2025-10-23","open":41207,"high":41703,"low":41103,"close":41499,"volume":395754},{"date":"2025-10-24","open":42110,"high":42547,"low":41633,"close":42537,"volume":349435},{"date":"2025-10-27","open":43028,"high":43887,"low":43013,"close":43684,"volume":928246},{"date":"2025-10-28","open":43882,"high":43982,"low":43456,"close":43982,"volume":391174},{"date":"2025-10-29","open":44151,"high":45188,"low":44151,"close":45188,"volume":650649},{"date":"2025-10-30","open":45326,"high":45933,"low":45236,"close":45701,"volume":764728},{"date":"2025-10-31","open":45601,"high":45656,"low":44784,"close":45541,"volume":645781},{"date":"2025-11-03","open":45677,"high":46561,"low":45163,"close":46536,"volume":663689,"rsi_14":84.97,"sma_20":41778.5,"sma_60":35403.03,"sma_120":31759.03},{"date":"2025-11-04","open":46611,"high":46670,"low":45551,"close":45666,"volume":643399,"rsi_14":76.82,"sma_20":42243.9,"sma_60":35664.18,"sma_120":31943.6},{"date":"2025-11-05","open":44262,"high":44979,"low":43167,"close":44979,"volume":617780,"rsi_14":68.77,"sma_20":42656.1,"sma_60":35899.57,"sma_120":32122.03},{"date":"2025-11-06","open":45492,"high":45770,"low":44890,"close":45412,"volume":491954,"rsi_14":73.29,"sma_20":43008.1,"sma_60":36153.98,"sma_120":32298.55},{"date":"2025-11-07","open":43925,"high":45006,"low":43910,"close":44681,"volume":276708,"rsi_14":65.56,"sma_20":43216.55,"sma_60":36390.65,"sma_120":32463.21},{"date":"2025-11-10","open":44681,"high":45437,"low":44294,"close":45322,"volume":353121,"rsi_14":65.78,"sma_20":43486.95,"sma_60":36631.15,"sma_120":32624.62},{"date":"2025-11-11","open":46078,"high":46874,"low":45844,"close":46213,"volume":723846,"rsi_14":70.82,"sma_20":43796.95,"sma_60":36885.43,"sma_120":32795.99},{"date":"2025-11-12","open":45994,"high":46074,"low":45268,"close":45924,"volume":356337,"rsi_14":72.34,"sma_20":44072.6,"sma_60":37135.13,"sma_120":32964.16},{"date":"2025-11-13","open":45929,"high":46269,"low":45840,"close":46064,"volume":172549,"rsi_14":69.59,"sma_20":44304.6,"sma_60":37378.22,"sma_120":33138.65},{"date":"2025-11-14","open":43984,"high":44581,"low":43387,"close":43700,"volume":470974,"rsi_14":50.08,"sma_20":44439.75,"sma_60":37577.55,"sma_120":33291.29},{"date":"2025-11-17","open":44287,"high":45079,"low":44287,"close":45064,"volume":209062,"rsi_14":54.8,"sma_20":44606.4,"sma_60":37811.43,"sma_120":33456.09},{"date":"2025-11-18","open":44412,"high":44412,"low":43427,"close":43536,"volume":329319,"rsi_14":42.89,"sma_20":44667.55,"sma_60":38018.03,"sma_120":33610.72},{"date":"2025-11-19","open":43258,"high":43506,"low":42587,"close":43073,"volume":290684,"rsi_14":38.63,"sma_20":44721.15,"sma_60":38228.82,"sma_120":33761.25},{"date":"2025-11-20","open":45281,"high":45769,"low":45014,"close":45014,"volume":253972,"rsi_14":48.03,"sma_20":44897.0,"sma_60":38474.3,"sma_120":33928.04},{"date":"2025-11-21","open":41333,"high":42761,"low":41333,"close":42158,"volume":344131,"rsi_14":35.6,"sma_20":44878.05,"sma_60":38676.7,"sma_120":34070.27},{"date":"2025-11-24","open":42197,"high":42805,"low":42024,"close":42133,"volume":216272,"rsi_14":37.69,"sma_20":44800.55,"sma_60":38865.03,"sma_120":34208.32},{"date":"2025-11-25","open":43795,"high":43795,"low":42109,"close":42656,"volume":194218,"rsi_14":41.81,"sma_20":44734.25,"sma_60":39058.03,"sma_120":34347.3},{"date":"2025-11-26","open":42660,"high":42948,"low":42187,"close":42914,"volume":194875,"rsi_14":41.09,"sma_20":44620.6,"sma_60":39252.12,"sma_120":34492.11},{"date":"2025-11-27","open":43835,"high":44283,"low":43641,"close":43959,"volume":167957,"rsi_14":48.24,"sma_20":44543.95,"sma_60":39470.35,"sma_120":34651.68},{"date":"2025-11-28","open":43979,"high":44123,"low":43636,"close":43884,"volume":150512,"rsi_14":45.61,"sma_20":44471.55,"sma_60":39683.1,"sma_120":34802.03},{"date":"2025-12-01","open":43914,"high":44024,"low":43337,"close":43561,"volume":136037,"rsi_14":40.88,"sma_20":44333.15,"sma_60":39907.15,"sma_120":34948.97},{"date":"2025-12-02","open":44198,"high":44671,"low":44198,"close":44586,"volume":95173,"rsi_14":46.03,"sma_20":44289.75,"sma_60":40147.37,"sma_120":35103.06},{"date":"2025-12-03","open":44870,"high":45278,"low":44870,"close":45064,"volume":133900,"rsi_14":47.29,"sma_20":44304.7,"sma_60":40398.65,"sma_120":35256.1},{"date":"2025-12-04","open":45278,"high":45352,"low":44914,"close":45193,"volume":115685,"rsi_14":56.97,"sma_20":44304.55,"sma_60":40649.12,"sma_120":35404.86},{"date":"2025-12-05","open":45193,"high":45278,"low":44810,"close":45233,"volume":114127,"rsi_14":51.76,"sma_20":44343.0,"sma_60":40890.57,"sma_120":35557.14},{"date":"2025-12-08","open":45238,"high":45974,"low":44929,"close":45954,"volume":204834,"rsi_14":63.02,"sma_20":44385.6,"sma_60":41141.13,"sma_120":35715.22},{"date":"2025-12-09","open":46372,"high":46487,"low":46069,"close":46069,"volume":234742,"rsi_14":66.44,"sma_20":44389.35,"sma_60":41386.72,"sma_120":35869.82},{"date":"2025-12-10","open":46074,"high":46551,"low":46074,"close":46337,"volume":278238,"rsi_14":59.52,"sma_20":44421.1,"sma_60":41622.93,"sma_120":36027.88},{"date":"2025-12-11","open":46467,"high":46571,"low":45795,"close":45939,"volume":198199,"rsi_14":85.42,"sma_20":44425.85,"sma_60":41846.67,"sma_120":36182.36},{"date":"2025-12-12","open":46472,"high":46472,"low":45730,"close":46198,"volume":153937,"rsi_14":86.41,"sma_20":44561.8,"sma_60":42064.82,"sma_120":36338.83},{"date":"2025-12-15","open":44337,"high":44929,"low":44337,"close":44830,"volume":269410,"rsi_14":67.73,"sma_20":44560.75,"sma_60":42254.17,"sma_120":36483.61},{"date":"2025-12-16","open":44830,"high":44830,"low":43775,"close":43775,"volume":159760,"rsi_14":57.1,"sma_20":44583.15,"sma_60":42411.37,"sma_120":36617.36},{"date":"2025-12-17","open":43820,"high":44740,"low":43785,"close":44482,"volume":165059,"rsi_14":53.75,"sma_20":44664.2,"sma_60":42586.95,"sma_120":36752.15},{"date":"2025-12-18","open":43984,"high":43984,"low":42795,"close":43422,"volume":170109,"rsi_14":47.09,"sma_20":44594.9,"sma_60":42737.65,"sma_120":36870.61},{"date":"2025-12-19","open":44666,"high":44666,"low":43825,"close":44098,"volume":91429,"rsi_14":53.24,"sma_20":44702.5,"sma_60":42888.02,"sma_120":36991.53},{"date":"2025-12-22","open":45178,"high":45402,"low":44457,"close":45402,"volume":142928,"rsi_14":54.76,"sma_20":44876.8,"sma_60":43056.58,"sma_120":37124.83},{"date":"2025-12-23","open":45507,"high":45775,"low":45507,"close":45576,"volume":130229,"rsi_14":53.1,"sma_20":45033.75,"sma_60":43213.58,"sma_120":37256.41},{"date":"2025-12-24","open":45929,"high":45999,"low":45233,"close":45317,"volume":159103,"rsi_14":50.74,"sma_20":45164.75,"sma_60":43363.67,"sma_120":37386.97},{"date":"2025-12-26","open":45964,"high":46168,"low":45407,"close":45546,"volume":139329,"rsi_14":51.82,"sma_20":45244.5,"sma_60":43521.08,"sma_120":37521.93},{"date":"2025-12-29","open":46293,"high":46482,"low":45920,"close":46357,"volume":207595,"rsi_14":52.32,"sma_20":45368.75,"sma_60":43699.35,"sma_120":37661.21},{"date":"2025-12-30","open":46332,"high":46686,"low":46084,"close":46452,"volume":265361,"rsi_14":52.21,"sma_20":45514.0,"sma_60":43875.22,"sma_120":37801.76},{"date":"2026-01-02","open":46581,"high":47442,"low":46477,"close":47357,"volume":428693,"rsi_14":55.48,"sma_20":45653.25,"sma_60":44062.3,"sma_120":37950.81},{"date":"2026-01-05","open":48044,"high":49835,"low":48044,"close":49328,"volume":1253222,"rsi_14":65.58,"sma_20":45867.5,"sma_60":44276.1,"sma_120":38113.76},{"date":"2026-01-06","open":49756,"high":50781,"low":49363,"close":50636,"volume":428846,"rsi_14":68.61,"sma_20":46141.0,"sma_60":44484.55,"sma_120":38286.77},{"date":"2026-01-07","open":51343,"high":51890,"low":50960,"close":51114,"volume":632585,"rsi_14":78.48,"sma_20":46436.5,"sma_60":44665.35,"sma_120":38459.43},{"date":"2026-01-08","open":51114,"high":51930,"low":50656,"close":51124,"volume":810583,"rsi_14":86.8,"sma_20":46696.25,"sma_60":44856.27,"sma_120":38629.54},{"date":"2026-01-09","open":50955,"high":50955,"low":50114,"close":50641,"volume":1220688,"rsi_14":81.55,"sma_20":46926.0,"sma_60":45037.43,"sma_120":38795.85},{"date":"2026-01-12","open":51855,"high":51970,"low":51214,"close":51607,"volume":577071,"rsi_14":92.33,"sma_20":47190.75,"sma_60":45228.15,"sma_120":38966.03},{"date":"2026-01-13","open":52064,"high":52154,"low":51706,"close":52044,"volume":1733264,"rsi_14":92.14,"sma_20":47497.5,"sma_60":45409.32,"sma_120":39137.67},{"date":"2026-01-14","open":52243,"high":52378,"low":52025,"close":52313,"volume":1513344,"rsi_14":91.17,"sma_20":47804.75,"sma_60":45602.1,"sma_120":39315.26},{"date":"2026-01-15","open":52025,"high":53005,"low":51228,"close":53005,"volume":878014,"rsi_14":91.68,"sma_20":48215.5,"sma_60":45794.22,"sma_120":39496.19},{"date":"2026-01-16","open":53268,"high":53940,"low":52025,"close":53716,"volume":808421,"rsi_14":94.85,"sma_20":48715.0,"sma_60":45988.57,"sma_120":39688.09},{"date":"2026-01-19","open":53716,"high":54333,"low":53184,"close":54333,"volume":371904,"rsi_14":95.05,"sma_20":49210.0,"sma_60":46198.45,"sma_120":39888.18},{"date":"2026-01-20","open":54099,"high":54099,"low":52617,"close":53069,"volume":976223,"rsi_14":82.89,"sma_20":49694.75,"sma_60":46395.55,"sma_120":40082.21},{"date":"2026-01-21","open":51467,"high":53323,"low":51467,"close":52641,"volume":671497,"rsi_14":79.37,"sma_20":50124.0,"sma_60":46568.18,"sma_120":40270.47},{"date":"2026-01-22","open":54328,"high":54328,"low":53457,"close":53721,"volume":613575,"rsi_14":79.7,"sma_20":50542.0,"sma_60":46739.78,"sma_120":40465.68},{"date":"2026-01-23","open":54084,"high":54084,"low":53249,"close":53796,"volume":404288,"rsi_14":75.34,"sma_20":50955.0,"sma_60":46907.67,"sma_120":40661.22},{"date":"2026-01-26","open":53836,"high":53930,"low":52612,"close":52890,"volume":397426,"rsi_14":63.39,"sma_20":51335.5,"sma_60":47040.28,"sma_120":40846.28},{"date":"2026-01-27","open":52940,"high":54647,"low":52940,"close":54557,"volume":437829,"rsi_14":67.93,"sma_20":51788.25,"sma_60":47192.23,"sma_120":41046.54},{"date":"2026-01-28","open":54905,"high":56751,"low":54905,"close":56443,"volume":958940,"rsi_14":73.17,"sma_20":52295.0,"sma_60":47378.43,"sma_120":41257.29},{"date":"2026-01-29","open":56442,"high":57000,"low":54982,"close":56168,"volume":779592,"rsi_14":74.0,"sma_20":52779.25,"sma_60":47542.13,"sma_120":41472.58},{"date":"2026-01-30","open":56168,"high":57314,"low":55889,"close":57000,"volume":550607,"rsi_14":73.69,"sma_20":53259.75,"sma_60":47734.25,"sma_120":41699.22},{"date":"2026-02-02","open":56093,"high":56327,"low":54379,"close":54768,"volume":611644,"rsi_14":60.18,"sma_20":53529.25,"sma_60":47900.48,"sma_120":41900.03},{"date":"2026-02-03","open":56865,"high":57359,"low":56502,"close":57309,"volume":442427,"rsi_14":66.09,"sma_20":53860.5,"sma_60":48102.02,"sma_120":42128.0},{"date":"2026-02-04","open":56586,"high":56586,"low":55804,"close":56571,"volume":416845,"rsi_14":61.38,"sma_20":54130.75,"sma_60":48303.42,"sma_120":42347.03},{"date":"2026-02-05","open":54808,"high":55276,"low":54090,"close":54568,"volume":537823,"rsi_14":52.34,"sma_20":54300.0,"sma_60":48460.62,"sma_120":42545.88},{"date":"2026-02-06","open":52067,"high":54529,"low":51833,"close":54449,"volume":321034,"rsi_14":50.12,"sma_20":54487.5,"sma_60":48600.95,"sma_120":42743.19},{"date":"2026-02-09","open":57100,"high":57478,"low":56801,"close":56801,"volume":359098,"rsi_14":60.62,"sma_20":54744.5,"sma_60":48785.45,"sma_120":42960.29},{"date":"2026-02-10","open":57493,"high":58106,"low":57393,"close":57393,"volume":540135,"rsi_14":63.46,"sma_20":55009.25,"sma_60":48977.53,"sma_120":43177.88},{"date":"2026-02-11","open":57508,"high":57782,"low":57149,"close":57384,"volume":345927,"rsi_14":61.0,"sma_20":55260.0,"sma_60":49208.85,"sma_120":43393.2},{"date":"2026-02-12","open":58176,"high":58654,"low":58001,"close":58425,"volume":319110,"rsi_14":63.18,"sma_20":55528.25,"sma_60":49434.83,"sma_120":43623.13},{"date":"2026-02-13","open":58420,"high":58420,"low":57742,"close":57961,"volume":336426,"rsi_14":64.84,"sma_20":55737.5,"sma_60":49678.55,"sma_120":43848.29},{"date":"2026-02-19","open":58659,"high":58779,"low":58335,"close":58480,"volume":310418,"rsi_14":62.26,"sma_20":55941.75,"sma_60":49938.65,"sma_120":44083.73},{"date":"2026-02-20","open":58480,"high":59093,"low":58036,"close":59093,"volume":462184,"rsi_14":58.92,"sma_20":56240.25,"sma_60":50176.63,"sma_120":44325.47},{"date":"2026-02-23","open":59690,"high":59775,"low":58689,"close":58843,"volume":424269,"rsi_14":59.35,"sma_20":56547.75,"sma_60":50458.08,"sma_120":44567.39},{"date":"2026-02-24","open":59202,"high":60871,"low":59202,"close":60757,"volume":471121,"rsi_14":62.21,"sma_20":56897.0,"sma_60":50771.93,"sma_120":44818.48},{"date":"2026-02-25","open":61160,"high":61888,"low":61160,"close":61270,"volume":768423,"rsi_14":73.79,"sma_20":57268.25,"sma_60":51085.67,"sma_120":45071.85},{"date":"2026-02-26","open":61838,"high":62919,"low":61619,"close":62919,"volume":837177,"rsi_14":71.96,"sma_20":57767.75,"sma_60":51422.67,"sma_120":45337.39},{"date":"2026-02-27","open":61499,"high":62765,"low":60428,"close":61235,"volume":736265,"rsi_14":66.99,"sma_20":58099.0,"sma_60":51710.58,"sma_120":45590.47},{"date":"2026-03-03","open":60802,"high":61120,"low":58356,"close":58823,"volume":667748,"rsi_14":64.14,"sma_20":58204.4,"sma_60":51956.05,"sma_120":45819.57},{"date":"2026-03-04","open":56232,"high":57598,"low":54847,"close":55102,"volume":881494,"rsi_14":51.3,"sma_20":58141.45,"sma_60":52144.9,"sma_120":46026.03},{"date":"2026-03-05","open":58300,"high":59043,"low":57797,"close":58465,"volume":659083,"rsi_14":53.87,"sma_20":58204.95,"sma_60":52372.65,"sma_120":46260.01},{"date":"2026-03-06","open":58026,"high":58166,"low":57298,"close":58146,"volume":480252,"rsi_14":51.49,"sma_20":58364.5,"sma_60":52587.08,"sma_120":46492.87},{"date":"2026-03-09","open":54011,"high":54813,"low":52625,"close":54813,"volume":399591,"rsi_14":43.72,"sma_20":58229.85,"sma_60":52743.78,"sma_120":46696.45},{"date":"2026-03-10","open":57652,"high":57896,"low":56725,"close":57538,"volume":246271,"rsi_14":47.71,"sma_20":58268.5,"sma_60":52945.25,"sma_120":46917.91},{"date":"2026-03-11","open":58509,"high":59167,"low":57976,"close":58694,"volume":196827,"rsi_14":51.09,"sma_20":58465.45,"sma_60":53153.9,"sma_120":47147.52},{"date":"2026-03-12","open":58519,"high":58599,"low":57752,"close":58096,"volume":174102,"rsi_14":48.81,"sma_20":58638.5,"sma_60":53350.67,"sma_120":47368.69},{"date":"2026-03-13","open":57055,"high":57697,"low":56403,"close":57384,"volume":267150,"rsi_14":46.11,"sma_20":58657.9,"sma_60":53531.05,"sma_120":47576.99},{"date":"2026-03-16","open":57383,"high":58345,"low":57054,"close":58330,"volume":313163,"rsi_14":48.59,"sma_20":58694.9,"sma_60":53733.88,"sma_120":47790.28},{"date":"2026-03-17","open":59253,"high":59432,"low":58127,"close":58216,"volume":239299,"rsi_14":44.14,"sma_20":58726.65,"sma_60":53930.47,"sma_120":47997.64},{"date":"2026-03-18","open":59093,"high":60284,"low":59073,"close":60229,"volume":346146,"rsi_14":47.5,"sma_20":58806.85,"sma_60":54183.53,"sma_120":48218.85},{"date":"2026-03-19","open":59481,"high":59691,"low":58833,"close":59117,"volume":255976,"rsi_14":41.78,"sma_20":58854.7,"sma_60":54435.73,"sma_120":48423.55},{"date":"2026-03-20","open":59461,"high":59571,"low":58644,"close":58848,"volume":288516,"rsi_14":44.36,"sma_20":58863.1,"sma_60":54671.62,"sma_120":48629.28},{"date":"2026-03-23","open":57388,"high":57797,"low":56368,"close":56517,"volume":241554,"rsi_14":44.92,"sma_20":58724.15,"sma_60":54886.38,"sma_120":48812.02},{"date":"2026-03-24","open":59018,"high":59018,"low":57159,"close":58121,"volume":240660,"rsi_14":57.33,"sma_20":58677.95,"sma_60":55116.57,"sma_120":49002.29},{"date":"2026-03-25","open":59128,"high":60065,"low":59049,"close":59342,"volume":231167,"rsi_14":52.37,"sma_20":58596.75,"sma_60":55345.25,"sma_120":49200.92},{"date":"2026-03-26","open":59336,"high":59341,"low":58410,"close":58495,"volume":229965,"rsi_14":50.92,"sma_20":58447.5,"sma_60":55556.92,"sma_120":49385.25},{"date":"2026-03-27","open":55983,"high":57378,"low":55983,"close":57149,"volume":286604,"rsi_14":56.87,"sma_20":58148.2,"sma_60":55750.48,"sma_120":49557.07},{"date":"2026-03-30","open":55984,"high":55999,"low":54539,"close":55460,"volume":188198,"rsi_14":43.49,"sma_20":57848.9,"sma_60":55912.05,"sma_120":49716.57},{"date":"2026-03-31","open":54798,"high":54798,"low":53005,"close":53846,"volume":216288,"rsi_14":35.24,"sma_20":57600.0,"sma_60":56033.13,"sma_120":49866.24},{"date":"2026-04-01","open":58086,"high":58210,"low":56122,"close":57149,"volume":220335,"rsi_14":47.52,"sma_20":57702.4,"sma_60":56207.7,"sma_120":50041.46},{"date":"2026-04-02","open":58265,"high":58265,"low":55161,"close":55450,"volume":308902,"rsi_14":45.19,"sma_20":57551.65,"sma_60":56338.78,"sma_120":50200.54},{"date":"2026-04-03","open":56511,"high":56800,"low":56127,"close":56442,"volume":130988,"rsi_14":45.32,"sma_20":57466.45,"sma_60":56453.4,"sma_120":50364.75},{"date":"2026-04-06","open":56442,"high":57379,"low":56442,"close":56980,"volume":146540,"rsi_14":47.5,"sma_20":57584.6,"sma_60":56558.32,"sma_120":50521.43},{"date":"2026-04-07","open":57797,"high":58021,"low":56751,"close":57149,"volume":95318,"rsi_14":42.38,"sma_20":57574.95,"sma_60":56658.07,"sma_120":50661.71},{"date":"2026-04-08","open":59292,"high":60577,"low":59292,"close":60373,"volume":325981,"rsi_14":53.47,"sma_20":57669.25,"sma_60":56811.57,"sma_120":50833.92},{"date":"2026-04-09","open":60388,"high":61076,"low":60174,"close":60418,"volume":258652,"rsi_14":54.27,"sma_20":57795.7,"sma_60":56973.9,"sma_120":51005.67},{"date":"2026-04-10","open":61484,"high":61873,"low":60906,"close":61629,"volume":431581,"rsi_14":63.5,"sma_20":58018.55,"sma_60":57140.32,"sma_120":51184.23},{"date":"2026-04-13","open":61619,"high":62525,"low":60807,"close":62416,"volume":436455,"rsi_14":61.93,"sma_20":58233.55,"sma_60":57312.57,"sma_120":51360.94},{"date":"2026-04-14","open":62879,"high":64444,"low":62879,"close":63881,"volume":375896,"rsi_14":62.43,"sma_20":58527.8,"sma_60":57504.82,"sma_120":51553.46},{"date":"2026-04-15","open":65022,"high":66018,"low":64274,"close":65022,"volume":580806,"rsi_14":67.35,"sma_20":58778.6,"sma_60":57704.57,"sma_120":51749.39},{"date":"2026-04-16","open":65779,"high":65784,"low":64842,"close":65724,"volume":328988,"rsi_14":73.4,"sma_20":59120.25,"sma_60":57904.15,"sma_120":51946.36},{"date":"2026-04-17","open":65734,"high":65734,"low":64105,"close":64553,"volume":435427,"rsi_14":75.46,"sma_20":59416.6,"sma_60":58073.82,"sma_120":52136.13},{"date":"2026-04-20","open":64673,"high":66018,"low":64563,"close":65196,"volume":195674,"rsi_14":83.41,"sma_20":59861.8,"sma_60":58275.4,"sma_120":52335.47},{"date":"2026-04-21","open":65769,"high":66741,"low":65769,"close":66277,"volume":343813,"rsi_14":80.97,"sma_20":60281.0,"sma_60":58502.23,"sma_120":52535.21},{"date":"2026-04-22","open":66741,"high":66930,"low":66337,"close":66671,"volume":227307,"rsi_14":91.49,"sma_20":60658.95,"sma_60":58717.57,"sma_120":52728.68},{"date":"2026-04-23","open":67264,"high":68141,"low":66596,"close":67438,"volume":342686,"rsi_14":91.35,"sma_20":61117.7,"sma_60":58944.48,"sma_120":52926.07},{"date":"2026-04-24","open":67563,"high":68196,"low":67309,"close":68096,"volume":242896,"rsi_14":91.3,"sma_20":61676.75,"sma_60":59197.57,"sma_120":53118.93},{"date":"2026-04-27","open":69222,"high":71335,"low":69222,"close":70463,"volume":476896,"rsi_14":92.52,"sma_20":62439.05,"sma_60":59462.32,"sma_120":53327.28},{"date":"2026-04-28","open":71056,"high":71056,"low":69964,"close":70079,"volume":323710,"rsi_14":87.87,"sma_20":63262.8,"sma_60":59689.07,"sma_120":53533.75},{"date":"2026-04-29","open":70068,"high":70073,"low":68551,"close":69489,"volume":332691,"rsi_14":83.22,"sma_20":63885.85,"sma_60":59909.9,"sma_120":53726.02},{"date":"2026-04-30","open":69699,"high":70867,"low":68895,"close":69170,"volume":279998,"rsi_14":79.49,"sma_20":64577.85,"sma_60":60111.48,"sma_120":53922.87},{"date":"2026-05-04","open":69833,"high":71945,"low":69833,"close":71850,"volume":327412,"rsi_14":82.17,"sma_20":65354.5,"sma_60":60395.15,"sma_120":54147.82},{"date":"2026-05-06","open":73856,"high":74759,"low":73856,"close":74545,"volume":627402,"rsi_14":83.56,"sma_20":66229.5,"sma_60":60681.32,"sma_120":54391.67},{"date":"2026-05-07","open":76416,"high":77779,"low":75947,"close":77749,"volume":410650,"rsi_14":85.47,"sma_20":67256.5,"sma_60":61033.32,"sma_120":54668.37},{"date":"2026-05-08","open":77704,"high":78867,"low":76771,"close":78857,"volume":485858,"rsi_14":85.79,"sma_20":68177.25,"sma_60":61437.32,"sma_120":54948.97},{"date":"2026-05-11","open":80993,"high":83753,"low":80584,"close":82650,"volume":698045,"rsi_14":93.21,"sma_20":69285.75,"sma_60":61906.65,"sma_120":55253.8},{"date":"2026-05-12","open":82800,"high":84128,"low":81352,"close":82221,"volume":669777,"rsi_14":91.06,"sma_20":70312.0,"sma_60":62329.48,"sma_120":55557.47},{"date":"2026-05-13","open":80504,"high":84527,"low":79755,"close":84332,"volume":575242,"rsi_14":91.48,"sma_20":71404.5,"sma_60":62777.65,"sma_120":55877.59},{"date":"2026-05-14","open":84332,"high":85974,"low":84307,"close":85974,"volume":476520,"rsi_14":91.95,"sma_20":72505.75,"sma_60":63253.4,"sma_120":56231.12},{"date":"2026-05-15","open":86294,"high":87067,"low":82311,"close":83189,"volume":591254,"rsi_14":81.41,"sma_20":73410.25,"sma_60":63665.23,"sma_120":56550.03},{"date":"2026-05-18","open":81852,"high":83299,"low":76850,"close":82151,"volume":674147,"rsi_14":77.58,"sma_20":74227.5,"sma_60":64067.48,"sma_120":56873.02},{"date":"2026-05-19","open":81652,"high":81652,"low":79456,"close":79985,"volume":424826,"rsi_14":68.76,"sma_20":74995.0,"sma_60":64424.9,"sma_120":57181.78},{"date":"2026-05-20","open":79985,"high":80399,"low":78962,"close":80115,"volume":568389,"rsi_14":69.99,"sma_20":75736.75,"sma_60":64774.23,"sma_120":57475.43},{"date":"2026-05-21","open":84347,"high":84702,"low":81452,"close":84407,"volume":624948,"rsi_14":76.27,"sma_20":76639.25,"sma_60":65199.4,"sma_120":57828.74},{"date":"2026-05-22","open":84856,"high":85445,"low":84447,"close":85345,"volume":389999,"rsi_14":77.88,"sma_20":77569.0,"sma_60":65608.23,"sma_120":58190.08},{"date":"2026-05-26","open":86423,"high":88106,"low":86423,"close":87262,"volume":579934,"rsi_14":77.28,"sma_20":78556.25,"sma_60":66040.48,"sma_120":58563.07},{"date":"2026-05-27","open":88779,"high":91739,"low":88420,"close":89947,"volume":799594,"rsi_14":77.27,"sma_20":79645.0,"sma_60":66489.98,"sma_120":58956.32},{"date":"2026-05-28","open":89946,"high":90181,"low":87347,"close":89657,"volume":523842,"rsi_14":73.51,"sma_20":80600.5,"sma_60":66962.82,"sma_120":59336.7},{"date":"2026-05-29","open":91889,"high":92383,"low":90836,"close":92383,"volume":480033,"rsi_14":75.1,"sma_20":81711.75,"sma_60":67524.85,"sma_120":59740.45},{"date":"2026-06-01","open":92272,"high":93410,"low":90266,"close":92502,"volume":485461,"rsi_14":71.17,"sma_20":82864.5,"sma_60":68150.92,"sma_120":60147.91},{"date":"2026-06-02","open":93625,"high":94558,"low":91788,"close":93670,"volume":491160,"rsi_14":73.85,"sma_20":84091.75,"sma_60":68740.42,"sma_120":60556.53},{"date":"2026-06-04","open":93670,"high":94743,"low":93021,"close":94239,"volume":387511,"rsi_14":72.05,"sma_20":85213.25,"sma_60":69344.73,"sma_120":60965.91},{"date":"2026-06-05","open":93824,"high":93824,"low":90835,"close":91933,"volume":561456,"rsi_14":62.88,"sma_20":86084.25,"sma_60":69966.12,"sma_120":61354.95},{"date":"2026-06-08","open":83349,"high":89079,"low":82795,"close":85545,"volume":796242,"rsi_14":54.41,"sma_20":86474.75,"sma_60":70435.4,"sma_120":61690.32},{"date":"2026-06-09","open":88375,"high":91225,"low":87492,"close":91225,"volume":413812,"rsi_14":64.46,"sma_20":87094.25,"sma_60":70980.25,"sma_120":62067.07},{"date":"2026-06-10","open":90336,"high":90336,"low":86942,"close":88085,"volume":480092,"rsi_14":62.52,"sma_20":87366.5,"sma_60":71482.65,"sma_120":62416.66},{"date":"2026-06-11","open":85450,"high":88420,"low":84607,"close":87946,"volume":443878,"rsi_14":62.1,"sma_20":87653.25,"sma_60":71994.6,"sma_120":62762.82},{"date":"2026-06-12","open":92598,"high":93261,"low":90616,"close":90616,"volume":346508,"rsi_14":60.1,"sma_20":87968.0,"sma_60":72535.35,"sma_120":63134.62},{"date":"2026-06-15","open":93625,"high":94982,"low":93330,"close":94628,"volume":284604,"rsi_14":63.73,"sma_20":88401.5,"sma_60":73145.02,"sma_120":63537.74},{"date":"2026-06-16","open":95501,"high":96115,"low":94154,"close":95387,"volume":349390,"rsi_14":62.44,"sma_20":89012.5,"sma_60":73733.78,"sma_120":63958.66},{"date":"2026-06-17","open":93201,"high":96730,"low":92368,"close":96730,"volume":293273,"rsi_14":60.83,"sma_20":89742.75,"sma_60":74363.5,"sma_120":64399.62},{"date":"2026-06-18","open":96889,"high":100203,"low":96889,"close":99909,"volume":643949,"rsi_14":64.99,"sma_20":90740.75,"sma_60":75050.78,"sma_120":64861.2},{"date":"2026-06-19","open":102384,"high":104775,"low":101258,"close":102025,"volume":1797146,"rsi_14":64.35,"sma_20":91838.25,"sma_60":75812.27,"sma_120":65349.32},{"date":"2026-06-22","open":102025,"high":104845,"low":100827,"close":104845,"volume":810505,"rsi_14":67.01,"sma_20":92862.0,"sma_60":76594.08,"sma_120":65855.32},{"date":"2026-06-23","open":104845,"high":105229,"low":97747,"close":99340,"volume":612856,"rsi_14":56.98,"sma_20":93563.0,"sma_60":77263.65,"sma_120":66304.45},{"date":"2026-06-24","open":98676,"high":99225,"low":95017,"close":98147,"volume":823950,"rsi_14":54.74,"sma_20":94108.25,"sma_60":77927.4,"sma_120":66742.16},{"date":"2026-06-25","open":102070,"high":104046,"low":100697,"close":103602,"volume":455063,"rsi_14":63.14,"sma_20":94792.25,"sma_60":78704.67,"sma_120":67227.57},{"date":"2026-06-26","open":102264,"high":102369,"low":96900,"close":97823,"volume":499435,"rsi_14":64.02,"sma_20":95201.25,"sma_60":79413.6,"sma_120":67662.82},{"date":"2026-06-29","open":96230,"high":98806,"low":93829,"close":97618,"volume":354145,"rsi_14":58.34,"sma_20":95463.5,"sma_60":80146.02,"sma_120":68089.57},{"date":"2026-06-30","open":99196,"high":101127,"low":97524,"close":99984,"volume":324964,"rsi_14":65.85,"sma_20":95838.25,"sma_60":80862.87,"sma_120":68535.28},{"date":"2026-07-01","open":102020,"high":103308,"low":99140,"close":100727,"volume":382618,"rsi_14":66.75,"sma_20":96191.75,"sma_60":81620.45,"sma_120":68979.62},{"date":"2026-07-02","open":95626,"high":97124,"low":92676,"close":92951,"volume":515196,"rsi_14":52.7,"sma_20":96127.25,"sma_60":82231.67,"sma_120":69342.53},{"date":"2026-07-03","open":92832,"high":95028,"low":87941,"close":94499,"volume":441745,"rsi_14":49.84,"sma_20":96255.75,"sma_60":82856.5,"sma_120":69707.41},{"date":"2026-07-06","open":94982,"high":96080,"low":91833,"close":93146,"volume":354356,"rsi_14":47.29,"sma_20":96636.5,"sma_60":83455.92,"sma_120":70056.99},{"date":"2026-07-07","open":93156,"high":93430,"low":88355,"close":90760,"volume":594702,"rsi_14":42.96,"sma_20":96613.25,"sma_60":83961.58,"sma_120":70386.57},{"date":"2026-07-08","open":88310,"high":91729,"low":86468,"close":86468,"volume":480237,"rsi_14":34.56,"sma_20":96532.25,"sma_60":84394.83,"sma_120":70684.37},{"date":"2026-07-09","open":89992,"high":91200,"low":88106,"close":90476,"volume":377044,"rsi_14":37.29,"sma_20":96659.0,"sma_60":84874.75,"sma_120":71007.53},{"date":"2026-07-10","open":92053,"high":92831,"low":90236,"close":90341,"volume":361723,"rsi_14":33.03,"sma_20":96645.25,"sma_60":85339.25,"sma_120":71325.91},{"date":"2026-07-13","open":90077,"high":90736,"low":84886,"close":84886,"volume":443109,"rsi_14":33.07,"sma_20":96157.25,"sma_60":85688.17,"sma_120":71596.49},{"date":"2026-07-14","open":82955,"high":86423,"low":78517,"close":86139,"volume":454291,"rsi_14":35.96,"sma_20":95694.0,"sma_60":86038.92,"sma_120":71871.74},{"date":"2026-07-15","open":90056,"high":91069,"low":88585,"close":89632,"volume":459875,"rsi_14":32.88,"sma_20":95338.5,"sma_60":86436.25,"sma_120":72170.2},{"date":"2026-07-16","open":85345,"high":86294,"low":84148,"close":84467,"volume":199434,"rsi_14":33.38,"sma_20":94565.0,"sma_60":86766.92,"sma_120":72420.37},{"date":"2026-07-20","open":80125,"high":83559,"low":79750,"close":80439,"volume":236893,"rsi_14":30.48,"sma_20":93483.75,"sma_60":87019.58,"sma_120":72647.49},{"date":"2026-07-21","open":80439,"high":83344,"low":79695,"close":83149,"volume":185839,"rsi_14":31.02,"sma_20":92397.0,"sma_60":87299.42,"sma_120":72900.82},{"date":"2026-07-22","open":86443,"high":86758,"low":82835,"close":83199,"volume":292469,"rsi_14":29.92,"sma_20":91588.5,"sma_60":87573.5,"sma_120":73145.53},{"date":"2026-07-23","open":85246,"high":86527,"low":83798,"close":85779,"volume":283754,"rsi_14":40.67,"sma_20":90969.0,"sma_60":87877.83,"sma_120":73411.16},{"date":"2026-07-24","open":84846,"high":85515,"low":81567,"close":81742,"volume":108693,"rsi_14":34.42,"sma_20":89874.0,"sma_60":88103.75,"sma_120":73650.66},{"date":"2026-07-27","open":82056,"high":84846,"low":80629,"close":82965,"volume":236128,"rsi_14":37.53,"sma_20":89129.75,"sma_60":88310.5,"sma_120":73886.41},{"date":"2026-07-28","open":78293,"high":79740,"low":74365,"close":74365,"volume":251610,"rsi_14":32.57,"sma_20":87965.0,"sma_60":88380.08,"sma_120":74034.57},{"date":"2026-07-29","open":74365,"high":76062,"low":67667,"close":70602,"volume":512997,"rsi_14":32.85,"sma_20":86487.0,"sma_60":88396.58,"sma_120":74153.24},{"date":"2026-07-30","open":69010,"high":71895,"low":67210,"close":68535,"volume":733648,"rsi_14":25.31,"sma_20":84868.25,"sma_60":88383.92,"sma_120":74247.7},{"date":"2026-07-31","open":77510,"high":79790,"low":75820,"close":79415,"volume":629219,"rsi_14":40.01,"sma_20":84183.0,"sma_60":88507.83,"sma_120":74451.49},{"date":"2026-08-03","open":79415,"high":79415,"low":74900,"close":75240,"volume":168489,"rsi_14":40.96,"sma_20":83211.5,"sma_60":88517.17,"sma_120":74599.24},{"date":"2026-08-04","open":77000,"high":77255,"low":73545,"close":76150,"volume":188409,"rsi_14":40.58,"sma_20":82353.25,"sma_60":88488.17,"sma_120":74760.74},{"date":"2026-08-05","open":79685,"high":79685,"low":78300,"close":79210,"volume":117965,"rsi_14":40.1,"sma_20":81767.5,"sma_60":88491.67,"sma_120":74964.49},{"date":"2026-08-06","open":78335,"high":78455,"low":75800,"close":76360,"volume":216799,"rsi_14":41.92,"sma_20":81254.25,"sma_60":88384.33,"sma_120":75145.49},{"date":"2026-08-07","open":77250,"high":78285,"low":75820,"close":76280,"volume":200264,"rsi_14":45.44,"sma_20":80536.25,"sma_60":88282.83,"sma_120":75306.16},{"date":"2026-08-10","open":77500,"high":77840,"low":76400,"close":77325,"volume":79429,"rsi_14":43.57,"sma_20":79795.85,"sma_60":88027.32,"sma_120":75398.79},{"date":"2026-08-11","open":76705,"high":76935,"low":75290,"close":76410,"volume":106526,"rsi_14":42.65,"sma_20":79371.9,"sma_60":87867.87,"sma_120":75555.67},{"date":"2026-08-12","open":76765,"high":78445,"low":76665,"close":77945,"volume":65883,"rsi_14":41.32,"sma_20":78962.05,"sma_60":87780.42,"sma_120":75716.62},{"date":"2026-08-13","open":79770,"high":80380,"low":79695,"close":80095,"volume":78162,"rsi_14":48.09,"sma_20":78485.0,"sma_60":87746.1,"sma_120":75899.38},{"date":"2026-08-14","open":81160,"high":81820,"low":80335,"close":80745,"volume":100066,"rsi_14":47.4,"sma_20":78298.75,"sma_60":87758.72,"sma_120":76083.21},{"date":"2026-08-18","open":81600,"high":82505,"low":79765,"close":80090,"volume":91956,"rsi_14":58.24,"sma_20":78281.15,"sma_60":87758.25,"sma_120":76256.46},{"date":"2026-08-19","open":77950,"high":77950,"low":75740,"close":75960,"volume":79454,"rsi_14":57.63,"sma_20":77921.55,"sma_60":87617.42,"sma_120":76397.38},{"date":"2026-08-20","open":76940,"high":78095,"low":75965,"close":77815,"volume":100987,"rsi_14":63.3,"sma_20":77652.2,"sma_60":87491.87,"sma_120":76537.75},{"date":"2026-08-21","open":77330,"high":77815,"low":76255,"close":77670,"volume":90651,"rsi_14":46.39,"sma_20":77246.55,"sma_60":87331.95,"sma_120":76672.62},{"date":"2026-08-24","open":77680,"high":77940,"low":75465,"close":75680,"volume":70491,"rsi_14":51.0,"sma_20":76943.3,"sma_60":87094.12,"sma_120":76777.12},{"date":"2026-08-25","open":74980,"high":75930,"low":73500,"close":75930,"volume":71436,"rsi_14":49.48,"sma_20":76591.4,"sma_60":86865.27,"sma_120":76897.79},{"date":"2026-08-26","open":76495,"high":76715,"low":75530,"close":76230,"volume":85782,"rsi_14":41.97,"sma_20":76684.5,"sma_60":86596.0,"sma_120":77042.81},{"date":"2026-08-27","open":77900,"high":78870,"low":76760,"close":77550,"volume":63052,"rsi_14":53.5,"sma_20":77031.75,"sma_60":86346.73,"sma_120":77229.84},{"date":"2026-08-28","open":77550,"high":77700,"low":76525,"close":76525,"volume":60861,"rsi_14":50.68,"sma_20":77431.25,"sma_60":86060.92,"sma_120":77380.3},{"date":"2026-08-31","open":75000,"high":76990,"low":73700,"close":75560,"volume":59096,"rsi_14":45.07,"sma_20":77238.5,"sma_60":85749.53,"sma_120":77525.38},{"date":"2026-09-01","open":75560,"high":76100,"low":75020,"close":75940,"volume":48261,"rsi_14":48.65,"sma_20":77273.5,"sma_60":85482.92,"sma_120":77701.4},{"date":"2026-09-02","open":75005,"high":75180,"low":73730,"close":73825,"volume":44681,"rsi_14":38.51,"sma_20":77157.25,"sma_60":85287.53,"sma_120":77837.08},{"date":"2026-09-03","open":74700,"high":74890,"low":73580,"close":74180,"volume":43106,"rsi_14":31.67,"sma_20":76905.75,"sma_60":85003.4,"sma_120":77966.09},{"date":"2026-09-04","open":74635,"high":75320,"low":74185,"close":74840,"volume":77970,"rsi_14":31.71,"sma_20":76829.75,"sma_60":84782.58,"sma_120":78105.58},{"date":"2026-09-07","open":76415,"high":77570,"low":76200,"close":77160,"volume":114246,"rsi_14":41.77,"sma_20":76873.75,"sma_60":84602.77,"sma_120":78270.35},{"date":"2026-09-08","open":77165,"high":78820,"low":77000,"close":77525,"volume":133407,"rsi_14":55.57,"sma_20":76883.75,"sma_60":84384.53,"sma_120":78430.27},{"date":"2026-09-09","open":77290,"high":78740,"low":77200,"close":78230,"volume":91251,"rsi_14":51.61,"sma_20":76974.75,"sma_60":84111.17,"sma_120":78597.02},{"date":"2026-09-10","open":78230,"high":78550,"low":76895,"close":77715,"volume":48055,"rsi_14":50.17,"sma_20":76963.25,"sma_60":83816.57,"sma_120":78742.69},{"date":"2026-09-11","open":75570,"high":76585,"low":75570,"close":76460,"volume":44076,"rsi_14":53.11,"sma_20":76781.5,"sma_60":83478.68,"sma_120":78887.18},{"date":"2026-09-14","open":76460,"high":76460,"low":73565,"close":74025,"volume":110625,"rsi_14":43.53,"sma_20":76445.5,"sma_60":83047.22,"sma_120":79013.61},{"date":"2026-09-15","open":73660,"high":73780,"low":72830,"close":73445,"volume":88575,"rsi_14":40.71,"sma_20":76113.25,"sma_60":82570.82,"sma_120":79154.64},{"date":"2026-09-16","open":73450,"high":74765,"low":73250,"close":74675,"volume":266192,"rsi_14":40.36,"sma_20":76049.0,"sma_60":82067.92,"sma_120":79292.55},{"date":"2026-09-17","open":75795,"high":76010,"low":75340,"close":75655,"volume":84902,"rsi_14":47.07,"sma_20":75941.0,"sma_60":81673.1,"sma_120":79428.46},{"date":"2026-09-18","open":77250,"high":78360,"low":77250,"close":78360,"volume":85988,"rsi_14":58.43,"sma_20":75975.5,"sma_60":81343.25,"sma_120":79593.96},{"date":"2026-09-21","open":79410,"high":80300,"low":79330,"close":79750,"volume":80007,"rsi_14":60.82,"sma_20":76179.0,"sma_60":80945.65,"sma_120":79782.26},{"date":"2026-09-22","open":81000,"high":82220,"low":79360,"close":79625,"volume":105158,"rsi_14":68.57,"sma_20":76363.75,"sma_60":80642.3,"sma_120":79983.6},{"date":"2026-09-23","open":80905,"high":81185,"low":80290,"close":81045,"volume":155999,"rsi_14":70.57,"sma_20":76604.5,"sma_60":80366.02,"sma_120":80210.23},{"date":"2026-09-28","open":81045,"high":81120,"low":79120,"close":79310,"volume":84356,"rsi_14":62.58,"sma_20":76692.5,"sma_60":80021.4,"sma_120":80394.86},{"date":"2026-09-29","open":79785,"high":80560,"low":79230,"close":79955,"volume":76031,"rsi_14":58.69,"sma_20":76864.0,"sma_60":79675.13,"sma_120":80599.02},{"date":"2026-09-30","open":80780,"high":81880,"low":80450,"close":80660,"volume":82703,"rsi_14":59.54,"sma_20":77119.0,"sma_60":79470.22,"sma_120":80800.8},{"date":"2026-10-01","open":81615,"high":82745,"low":80170,"close":82745,"volume":300394,"rsi_14":62.68,"sma_20":77459.25,"sma_60":79274.27,"sma_120":81013.84},{"date":"2026-10-02","open":82385,"high":82725,"low":81665,"close":81730,"volume":152043,"rsi_14":60.97,"sma_20":77854.5,"sma_60":79083.93,"sma_120":81217.01},{"date":"2026-10-06","open":83055,"high":83550,"low":82660,"close":82985,"volume":127508,"rsi_14":67.82,"sma_20":78294.75,"sma_60":78954.28,"sma_120":81403.68},{"date":"2026-10-07","open":82205,"high":82780,"low":81710,"close":81835,"volume":105838,"rsi_14":72.94,"sma_20":78644.5,"sma_60":78877.02,"sma_120":81580.38},{"date":"2026-10-08","open":81640,"high":81640,"low":80225,"close":80225,"volume":57443,"rsi_14":68.78,"sma_20":78797.75,"sma_60":78706.12,"sma_120":81733.55},{"date":"2026-10-12","open":78870,"high":78885,"low":77685,"close":77685,"volume":102611,"rsi_14":57.77,"sma_20":78805.75,"sma_60":78495.12,"sma_120":81858.97},{"date":"2026-10-13","open":75515,"high":75890,"low":74000,"close":74440,"volume":357849,"rsi_14":47.19,"sma_20":78616.25,"sma_60":78320.97,"sma_120":81945.09},{"date":"2026-10-14","open":75040,"high":75690,"low":73480,"close":73995,"volume":420327,"rsi_14":38.73,"sma_20":78430.25,"sma_60":78118.52,"sma_120":82017.97},{"date":"2026-10-15","open":70300,"high":71230,"low":69700,"close":70250,"volume":305771,"rsi_14":28.13,"sma_20":78119.75,"sma_60":77795.42,"sma_120":82053.76},{"date":"2026-10-16","open":70370,"high":71450,"low":69620,"close":69990,"volume":179316,"rsi_14":27.96,"sma_20":77918.0,"sma_60":77554.08,"sma_120":82097.18},{"date":"2026-10-19","open":69970,"high":69970,"low":68290,"close":69885,"volume":111588,"rsi_14":22.83,"sma_20":77740.0,"sma_60":77378.13,"sma_120":82134.34},{"date":"2026-10-20","open":69990,"high":69990,"low":67600,"close":68175,"volume":198126,"rsi_14":22.86,"sma_20":77415.0,"sma_60":77128.52,"sma_120":82148.22},{"date":"2026-10-21","open":69995,"high":70950,"low":69565,"close":70190,"volume":153936,"rsi_14":27.69,"sma_20":77141.75,"sma_60":76911.65,"sma_120":82175.59},{"date":"2026-10-22","open":69625,"high":70115,"low":67840,"close":68120,"volume":67271,"rsi_14":23.03,"sma_20":76629.75,"sma_60":76617.27,"sma_120":82179.3},{"date":"2026-10-23","open":65750,"high":67805,"low":64719,"close":67805,"volume":145522}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":67805.0,"price_history":[{"date":"2022-11-15","close":9776.0371},{"date":"2022-11-16","close":10023.9609},{"date":"2022-11-17","close":9873.2627},{"date":"2022-11-18","close":9878.124},{"date":"2022-11-21","close":10057.9912},{"date":"2022-11-22","close":9829.5127},{"date":"2022-11-23","close":10096.8818},{"date":"2022-11-24","close":10111.4658},{"date":"2022-11-25","close":10130.9102},{"date":"2022-11-28","close":10077.4375},{"date":"2022-11-29","close":9907.29},{"date":"2022-11-30","close":9848.9561},{"date":"2022-12-01","close":10155.2178},{"date":"2022-12-02","close":10121.1885},{"date":"2022-12-05","close":9926.7363},{"date":"2022-12-06","close":9955.9043},{"date":"2022-12-07","close":9742.0078},{"date":"2022-12-08","close":9751.7295},{"date":"2022-12-09","close":9936.46},{"date":"2022-12-12","close":9848.9561},{"date":"2022-12-13","close":9946.1826},{"date":"2022-12-14","close":10130.9102},{"date":"2022-12-15","close":9965.6299},{"date":"2022-12-16","close":9727.4258},{"date":"2022-12-19","close":9586.4463},{"date":"2022-12-20","close":9353.1055},{"date":"2022-12-21","close":9343.3838},{"date":"2022-12-22","close":9430.8867},{"date":"2022-12-23","close":9144.0713},{"date":"2022-12-26","close":9236.4355},{"date":"2022-12-27","close":9085.7344},{"date":"2022-12-28","close":8774.6123},{"date":"2022-12-29","close":8648.2197},{"date":"2023-01-02","close":8905.8672},{"date":"2023-01-03","close":8881.5615},{"date":"2023-01-04","close":8896.1445},{"date":"2023-01-05","close":9037.123},{"date":"2023-01-06","close":9027.4004},{"date":"2023-01-09","close":9251.0205},{"date":"2023-01-10","close":9387.1377},{"date":"2023-01-11","close":9644.7832},{"date":"2023-01-12","close":9635.0596},{"date":"2023-01-13","close":9819.7871},{"date":"2023-01-16","close":9902.4297},{"date":"2023-01-17","close":9912.1553},{"date":"2023-01-18","close":9965.6299},{"date":"2023-01-19","close":9975.3477},{"date":"2023-01-20","close":9844.0977},{"date":"2023-01-25","close":10325.3604},{"date":"2023-01-26","close":10514.9521},{"date":"2023-01-27","close":10539.2598},{"date":"2023-01-30","close":10563.5654},{"date":"2023-01-31","close":10291.333},{"date":"2023-02-01","close":10369.1133},{"date":"2023-02-02","close":10748.293},{"date":"2023-02-03","close":11054.5547},{"date":"2023-02-06","close":10962.1924},{"date":"2023-02-07","close":10782.3232},{"date":"2023-02-08","close":11185.8096},{"date":"2023-02-09","close":11073.999},{"date":"2023-02-10","close":11151.7822},{"date":"2023-02-13","close":11039.9697},{"date":"2023-02-14","close":11142.0576},{"date":"2023-02-15","close":11462.9014},{"date":"2023-02-16","close":11424.0127},{"date":"2023-02-17","close":11166.3643},{"date":"2023-02-20","close":11001.0811},{"date":"2023-02-21","close":11025.3867},{"date":"2023-02-22","close":10753.1562},{"date":"2023-02-23","close":10855.2432},{"date":"2023-02-24","close":11112.8896},{"date":"2023-02-27","close":11054.5547},{"date":"2023-02-28","close":11200.3916},{"date":"2023-03-02","close":10996.2207},{"date":"2023-03-03","close":11064.2764},{"date":"2023-03-06","close":11283.0352},{"date":"2023-03-07","close":11195.5322},{"date":"2023-03-08","close":11180.9473},{"date":"2023-03-09","close":11253.8662},{"date":"2023-03-10","close":11122.6133},{"date":"2023-03-13","close":10947.6064},{"date":"2023-03-14","close":10894.1309},{"date":"2023-03-15","close":11122.6133},{"date":"2023-03-16","close":11180.9473},{"date":"2023-03-17","close":11564.9893},{"date":"2023-03-20","close":11662.2148},{"date":"2023-03-21","close":11735.1328},{"date":"2023-03-22","close":11812.9141},{"date":"2023-03-23","close":11657.3525},{"date":"2023-03-24","close":12104.5918},{"date":"2023-03-27","close":11929.585},{"date":"2023-03-28","close":11808.0518},{"date":"2023-03-29","close":11788.6064},{"date":"2023-03-30","close":12002.5049},{"date":"2023-03-31","close":12206.6787},{"date":"2023-04-03","close":12381.6855},{"date":"2023-04-04","close":12362.2412},{"date":"2023-04-05","close":12245.5684},{"date":"2023-04-06","close":11963.6152},{"date":"2023-04-07","close":12143.4814},{"date":"2023-04-10","close":12172.6504},{"date":"2023-04-11","close":12289.3193},{"date":"2023-04-12","close":12221.2627},{"date":"2023-04-13","close":11900.417},{"date":"2023-04-14","close":11876.1113},{"date":"2023-04-17","close":11992.7812},{"date":"2023-04-18","close":11949.0293},{"date":"2023-04-19","close":12099.7305},{"date":"2023-04-20","close":11978.1982},{"date":"2023-04-21","close":12065.7031},{"date":"2023-04-24","close":11949.0293},{"date":"2023-04-25","close":11827.4971},{"date":"2023-04-26","close":11681.6592},{"date":"2023-04-27","close":11764.543},{"date":"2023-04-28","close":11886.4287},{"date":"2023-05-02","close":12174.083},{"date":"2023-05-03","close":12008.3174},{"date":"2023-05-04","close":11818.1729},{"date":"2023-05-08","close":12120.4531},{"date":"2023-05-09","close":12183.834},{"date":"2023-05-10","close":12013.1924},{"date":"2023-05-11","close":12159.457},{"date":"2023-05-12","close":12071.6992},{"date":"2023-05-15","close":12032.6953},{"date":"2023-05-16","close":12310.5967},{"date":"2023-05-17","close":12310.5967},{"date":"2023-05-18","close":12617.0},{"date":"2023-05-19","close":13090.6729},{"date":"2023-05-22","close":12949.2842},{"date":"2023-05-23","close":12890.7783},{"date":"2023-05-24","close":12735.0},{"date":"2023-05-25","close":13597.7266},{"date":"2023-05-26","close":13982.8867},{"date":"2023-05-30","close":14519.1895},{"date":"2023-05-31","close":14587.4492},{"date":"2023-06-01","close":14148.6533},{"date":"2023-06-02","close":14299.7939},{"date":"2023-06-05","close":14294.9189},{"date":"2023-06-07","close":14099.8984},{"date":"2023-06-08","close":13953.6348},{"date":"2023-06-09","close":14041.3936},{"date":"2023-06-12","close":14099.8984},{"date":"2023-06-13","close":14333.9229},{"date":"2023-06-14","close":14528.9414},{"date":"2023-06-15","close":14709.335},{"date":"2023-06-16","close":14606.9492},{"date":"2023-06-19","close":14597.1992},{"date":"2023-06-20","close":14504.5654},{"date":"2023-06-21","close":14655.7041},{"date":"2023-06-22","close":14416.8057},{"date":"2023-06-23","close":14577.6982},{"date":"2023-06-26","close":14431.4316},{"date":"2023-06-27","close":14197.4092},{"date":"2023-06-28","close":14631.3281},{"date":"2023-06-29","close":14611.8262},{"date":"2023-06-30","close":14563.0693},{"date":"2023-07-03","close":14694.0},{"date":"2023-07-04","close":14822.0},{"date":"2023-07-05","close":14718.0},{"date":"2023-07-06","close":14490.0},{"date":"2023-07-07","close":14353.4238},{"date":"2023-07-10","close":14358.2998},{"date":"2023-07-11","close":14349.0},{"date":"2023-07-12","close":14374.0},{"date":"2023-07-13","close":14569.0},{"date":"2023-07-14","close":14845.8477},{"date":"2023-07-17","close":14806.8467},{"date":"2023-07-18","close":14822.0},{"date":"2023-07-19","close":15006.7393},{"date":"2023-07-20","close":14797.0938},{"date":"2023-07-21","close":14368.0508},{"date":"2023-07-24","close":14294.9189},{"date":"2023-07-25","close":14243.0},{"date":"2023-07-26","close":14460.6855},{"date":"2023-07-27","close":14428.0},{"date":"2023-07-28","close":14528.9414},{"date":"2023-07-31","close":14667.0},{"date":"2023-08-01","close":14778.0},{"date":"2023-08-02","close":14758.0},{"date":"2023-08-03","close":14329.0459},{"date":"2023-08-04","close":14363.1768},{"date":"2023-08-07","close":14358.2998},{"date":"2023-08-08","close":14563.0693},{"date":"2023-08-09","close":14421.6797},{"date":"2023-08-10","close":14148.6533},{"date":"2023-08-11","close":14270.543},{"date":"2023-08-14","close":13958.5107},{"date":"2023-08-16","close":14236.4141},{"date":"2023-08-17","close":14114.5254},{"date":"2023-08-18","close":14012.1406},{"date":"2023-08-21","close":14114.5254},{"date":"2023-08-22","close":14460.6855},{"date":"2023-08-23","close":14460.6855},{"date":"2023-08-24","close":14884.8516},{"date":"2023-08-25","close":14255.915},{"date":"2023-08-28","close":14226.6611},{"date":"2023-08-29","close":14358.2998},{"date":"2023-08-30","close":14602.0742},{"date":"2023-08-31","close":14655.7041},{"date":"2023-09-01","close":14567.9453},{"date":"2023-09-04","close":14670.332},{"date":"2023-09-05","close":14792.2197},{"date":"2023-09-06","close":14801.9688},{"date":"2023-09-07","close":14704.459},{"date":"2023-09-08","close":14372.9268},{"date":"2023-09-11","close":14275.417},{"date":"2023-09-12","close":14231.5381},{"date":"2023-09-13","close":14226.6611},{"date":"2023-09-14","close":14304.6689},{"date":"2023-09-15","close":14382.6787},{"date":"2023-09-18","close":13914.6328},{"date":"2023-09-19","close":13943.8848},{"date":"2023-09-20","close":13821.9971},{"date":"2023-09-21","close":13680.6064},{"date":"2023-09-22","close":13427.082},{"date":"2023-09-25","close":13524.5947},{"date":"2023-09-26","close":13670.8584},{"date":"2023-09-27","close":13500.2148},{"date":"2023-10-04","close":13763.4912},{"date":"2023-10-05","close":13826.8721},{"date":"2023-10-06","close":13846.374},{"date":"2023-10-10","close":14031.6436},{"date":"2023-10-11","close":14168.1562},{"date":"2023-10-12","close":14353.4238},{"date":"2023-10-13","close":14475.3125},{"date":"2023-10-16","close":14163.2793},{"date":"2023-10-17","close":14368.0508},{"date":"2023-10-18","close":14221.7871},{"date":"2023-10-19","close":13968.2617},{"date":"2023-10-20","close":13939.0098},{"date":"2023-10-23","close":13797.6191},{"date":"2023-10-24","close":13817.1201},{"date":"2023-10-25","close":14012.1406},{"date":"2023-10-26","close":13583.0986},{"date":"2023-10-27","close":13495.3408},{"date":"2023-10-30","close":13487.5205},{"date":"2023-10-31","close":13507.0664},{"date":"2023-11-01","close":13697.6514},{"date":"2023-11-02","close":13878.4629},{"date":"2023-11-03","close":14049.501},{"date":"2023-11-06","close":14049.501},{"date":"2023-11-07","close":14264.5186},{"date":"2023-11-08","close":14244.9707},{"date":"2023-11-09","close":14328.0469},{"date":"2023-11-10","close":14376.915},{"date":"2023-11-13","close":14850.9316},{"date":"2023-11-14","close":14938.8945},{"date":"2023-11-15","close":15002.4229},{"date":"2023-11-16","close":15017.083},{"date":"2023-11-17","close":15109.9336},{"date":"2023-11-20","close":15144.1396},{"date":"2023-11-21","close":15232.1016},{"date":"2023-11-22","close":15153.9141},{"date":"2023-11-23","close":15041.5176},{"date":"2023-11-24","close":15124.5918},{"date":"2023-11-27","close":15017.083},{"date":"2023-11-28","close":14982.876},{"date":"2023-11-29","close":14880.2529},{"date":"2023-11-30","close":14982.876},{"date":"2023-12-01","close":14934.0098},{"date":"2023-12-04","close":14992.6484},{"date":"2023-12-05","close":14875.3662},{"date":"2023-12-06","close":14982.876},{"date":"2023-12-07","close":14987.7637},{"date":"2023-12-08","close":15056.1777},{"date":"2023-12-11","close":15295.6299},{"date":"2023-12-12","close":15388.4766},{"date":"2023-12-13","close":15608.3857},{"date":"2023-12-14","close":15637.7061},{"date":"2023-12-15","close":15774.5342},{"date":"2023-12-18","close":15911.3643},{"date":"2023-12-19","close":15989.5537},{"date":"2023-12-20","close":15945.5723},{"date":"2023-12-21","close":15769.6494},{"date":"2023-12-22","close":16018.875},{"date":"2023-12-26","close":15994.4385},{"date":"2023-12-27","close":16199.6865},{"date":"2023-12-28","close":16282.7607},{"date":"2024-01-02","close":16370.7217},{"date":"2024-01-03","close":15872.2705},{"date":"2024-01-04","close":15701.2344},{"date":"2024-01-05","close":15662.1387},{"date":"2024-01-08","close":15774.5342},{"date":"2024-01-09","close":16185.0244},{"date":"2024-01-10","close":16229.0039},{"date":"2024-01-11","close":16141.0439},{"date":"2024-01-12","close":16209.46},{"date":"2024-01-15","close":16243.667},{"date":"2024-01-16","close":16307.1963},{"date":"2024-01-17","close":16468.457},{"date":"2024-01-18","close":16483.0},{"date":"2024-01-19","close":17250.3438},{"date":"2024-01-22","close":17773.2285},{"date":"2024-01-23","close":17680.3789},{"date":"2024-01-24","close":17885.625},{"date":"2024-01-25","close":18398.7344},{"date":"2024-01-26","close":18237.4727},{"date":"2024-01-29","close":18349.8691},{"date":"2024-01-30","close":18405.6738},{"date":"2024-01-31","close":18053.2266},{"date":"2024-02-01","close":18014.0605},{"date":"2024-02-02","close":18312.6641},{"date":"2024-02-05","close":18577.002},{"date":"2024-02-06","close":18900.082},{"date":"2024-02-07","close":18865.8164},{"date":"2024-02-08","close":19228.0547},{"date":"2024-02-13","close":19697.9863},{"date":"2024-02-14","close":19560.9258},{"date":"2024-02-15","close":19800.7832},{"date":"2024-02-16","close":19908.4766},{"date":"2024-02-19","close":19776.3086},{"date":"2024-02-20","close":19742.0469},{"date":"2024-02-21","close":19262.3203},{"date":"2024-02-22","close":19913.373},{"date":"2024-02-23","close":20216.8691},{"date":"2024-02-26","close":20143.4434},{"date":"2024-02-27","close":20280.5098},{"date":"2024-02-28","close":20251.1367},{"date":"2024-02-29","close":20089.5977},{"date":"2024-03-04","close":21000.0879},{"date":"2024-03-05","close":21518.9727},{"date":"2024-03-06","close":21274.2188},{"date":"2024-03-07","close":21832.2617},{"date":"2024-03-08","close":22566.5293},{"date":"2024-03-11","close":21636.457},{"date":"2024-03-12","close":21264.4258},{"date":"2024-03-13","close":21910.582},{"date":"2024-03-14","close":21587.5078},{"date":"2024-03-15","close":21293.7969},{"date":"2024-03-18","close":21362.3301},{"date":"2024-03-19","close":21151.8398},{"date":"2024-03-20","close":21401.4922},{"date":"2024-03-21","close":21939.957},{"date":"2024-03-22","close":22013.3789},{"date":"2024-03-25","close":22165.1328},{"date":"2024-03-26","close":22233.6641},{"date":"2024-03-27","close":22321.7773},{"date":"2024-03-28","close":22028.0684},{"date":"2024-03-29","close":22189.6055},{"date":"2024-04-01","close":22360.9336},{"date":"2024-04-02","close":22498.0},{"date":"2024-04-03","close":22194.5},{"date":"2024-04-04","close":22449.0488},{"date":"2024-04-05","close":21939.957},{"date":"2024-04-08","close":22189.6055},{"date":"2024-04-09","close":22184.7129},{"date":"2024-04-11","close":22380.5156},{"date":"2024-04-12","close":22889.6074},{"date":"2024-04-15","close":22537.1621},{"date":"2024-04-16","close":22047.6484},{"date":"2024-04-17","close":22243.4512},{"date":"2024-04-18","close":21846.9492},{"date":"2024-04-19","close":20853.2363},{"date":"2024-04-22","close":20065.1191},{"date":"2024-04-23","close":20304.9824},{"date":"2024-04-24","close":21156.7324},{"date":"2024-04-25","close":20667.2227},{"date":"2024-04-26","close":21332.959},{"date":"2024-04-29","close":21759.9121},{"date":"2024-04-30","close":21730.4688},{"date":"2024-05-02","close":21151.3809},{"date":"2024-05-03","close":21053.2305},{"date":"2024-05-07","close":22123.0684},{"date":"2024-05-08","close":21951.3047},{"date":"2024-05-09","close":21946.3965},{"date":"2024-05-10","close":21843.3379},{"date":"2024-05-13","close":22137.7891},{"date":"2024-05-14","close":22069.084},{"date":"2024-05-16","close":22486.2227},{"date":"2024-05-17","close":22481.3184},{"date":"2024-05-20","close":22481.3184},{"date":"2024-05-21","close":22918.0859},{"date":"2024-05-22","close":22839.5664},{"date":"2024-05-23","close":23477.5391},{"date":"2024-05-24","close":23305.7793},{"date":"2024-05-27","close":23629.6777},{"date":"2024-05-28","close":23875.0508},{"date":"2024-05-29","close":24071.3516},{"date":"2024-05-30","close":23948.6621},{"date":"2024-05-31","close":23806.3457},{"date":"2024-06-03","close":23929.0332},{"date":"2024-06-04","close":24076.2559},{"date":"2024-06-05","close":24194.041},{"date":"2024-06-07","close":25121.5566},{"date":"2024-06-10","close":25033.2246},{"date":"2024-06-11","close":25298.2285},{"date":"2024-06-12","close":25450.3613},{"date":"2024-06-13","close":26353.3438},{"date":"2024-06-14","close":26549.6445},{"date":"2024-06-17","close":26515.291},{"date":"2024-06-18","close":26902.9863},{"date":"2024-06-19","close":27477.166},{"date":"2024-06-20","close":27776.5215},{"date":"2024-06-21","close":27030.582},{"date":"2024-06-24","close":26441.6797},{"date":"2024-06-25","close":25460.1797},{"date":"2024-06-26","close":26377.8828},{"date":"2024-06-27","close":25916.5762},{"date":"2024-06-28","close":26004.9121},{"date":"2024-07-01","close":26142.3223},{"date":"2024-07-02","close":26093.248},{"date":"2024-07-03","close":26304.2695},{"date":"2024-07-04","close":27040.3965},{"date":"2024-07-05","close":27192.5273},{"date":"2024-07-08","close":27163.084},{"date":"2024-07-09","close":27565.498},{"date":"2024-07-10","close":27663.6543},{"date":"2024-07-11","close":27987.5449},{"date":"2024-07-12","close":27177.8047},{"date":"2024-07-15","close":27796.1543},{"date":"2024-07-16","close":27644.0215},{"date":"2024-07-17","close":26878.4473},{"date":"2024-07-18","close":26176.6719},{"date":"2024-07-19","close":25602.4941},{"date":"2024-07-22","close":24709.3281},{"date":"2024-07-23","close":25587.7734},{"date":"2024-07-24","close":25126.4648},{"date":"2024-07-25","close":24100.7969},{"date":"2024-07-26","close":24179.3164},{"date":"2024-07-29","close":24370.709},{"date":"2024-07-30","close":23829.4668},{"date":"2024-07-31","close":23878.6699},{"date":"2024-08-01","close":25034.9609},{"date":"2024-08-02","close":22830.625},{"date":"2024-08-05","close":19666.8125},{"date":"2024-08-06","close":21994.1582},{"date":"2024-08-07","close":22525.5605},{"date":"2024-08-08","close":21871.1504},{"date":"2024-08-09","close":22904.4297},{"date":"2024-08-12","close":23086.4844},{"date":"2024-08-13","close":23199.6543},{"date":"2024-08-14","close":24001.6758},{"date":"2024-08-16","close":25059.5645},{"date":"2024-08-19","close":24567.5254},{"date":"2024-08-20","close":25098.9258},{"date":"2024-08-21","close":24665.9316},{"date":"2024-08-22","close":24705.2949},{"date":"2024-08-23","close":24296.9023},{"date":"2024-08-26","close":24109.9277},{"date":"2024-08-27","close":23714.0},{"date":"2024-08-28","close":23981.998},{"date":"2024-08-29","close":23017.5977},{"date":"2024-08-30","close":23425.9883},{"date":"2024-09-02","close":23544.082},{"date":"2024-09-03","close":23396.4727},{"date":"2024-09-04","close":21659.5684},{"date":"2024-09-05","close":21575.9238},{"date":"2024-09-06","close":21275.7812},{"date":"2024-09-09","close":21034.6816},{"date":"2024-09-10","close":21069.125},{"date":"2024-09-11","close":21142.9277},{"date":"2024-09-12","close":22761.7383},{"date":"2024-09-13","close":22471.4395},{"date":"2024-09-19","close":22176.2129},{"date":"2024-09-20","close":22776.502},{"date":"2024-09-23","close":22638.7324},{"date":"2024-09-24","close":22673.1719},{"date":"2024-09-25","close":22983.1562},{"date":"2024-09-26","close":24232.9395},{"date":"2024-09-27","close":23839.3066},{"date":"2024-09-30","close":23243.9395},{"date":"2024-10-02","close":22742.0586},{"date":"2024-10-04","close":23494.877},{"date":"2024-10-07","close":23962.3164},{"date":"2024-10-08","close":23878.6699},{"date":"2024-10-10","close":24715.1348},{"date":"2024-10-11","close":24724.9766},{"date":"2024-10-14","close":25044.8027},{"date":"2024-10-15","close":25694.2949},{"date":"2024-10-16","close":24606.8887},{"date":"2024-10-17","close":25064.4863},{"date":"2024-10-18","close":24946.3945},{"date":"2024-10-21","close":25054.6426},{"date":"2024-10-22","close":25084.166},{"date":"2024-10-23","close":25384.3086},{"date":"2024-10-24","close":25335.1074},{"date":"2024-10-25","close":25423.6738},{"date":"2024-10-28","close":25635.25},{"date":"2024-10-29","close":25192.4141},{"date":"2024-10-30","close":25224.0},{"date":"2024-10-31","close":24630.1719},{"date":"2024-11-01","close":24284.9336},{"date":"2024-11-04","close":24689.3574},{"date":"2024-11-05","close":24519.0},{"date":"2024-11-06","close":25202.2793},{"date":"2024-11-07","close":25350.2383},{"date":"2024-11-08","close":25951.9355},{"date":"2024-11-11","close":25586.9727},{"date":"2024-11-12","close":25009.9297},{"date":"2024-11-13","close":24891.5664},{"date":"2024-11-14","close":24403.3008},{"date":"2024-11-15","close":24605.5117},{"date":"2024-11-18","close":24265.2051},{"date":"2024-11-19","close":24176.4297},{"date":"2024-11-20","close":24363.8457},{"date":"2024-11-21","close":23831.1973},{"date":"2024-11-22","close":24299.7305},{"date":"2024-11-25","close":24447.6895},{"date":"2024-11-26","close":24136.9785},{"date":"2024-11-27","close":23673.373},{"date":"2024-11-28","close":23328.1367},{"date":"2024-11-29","close":23328.1367},{"date":"2024-12-02","close":23476.0977},{"date":"2024-12-03","close":24171.502},{"date":"2024-12-04","close":24748.541},{"date":"2024-12-05","close":24970.4766},{"date":"2024-12-06","close":24896.498},{"date":"2024-12-09","close":25152.9609},{"date":"2024-12-10","close":24758.4043},{"date":"2024-12-11","close":24531.5332},{"date":"2024-12-12","close":25014.8652},{"date":"2024-12-13","close":25138.1641},{"date":"2024-12-16","close":25315.7148},{"date":"2024-12-17","close":25483.4004},{"date":"2024-12-18","close":25434.0801},{"date":"2024-12-19","close":24965.5469},{"date":"2024-12-20","close":24531.5332},{"date":"2024-12-23","close":25330.5098},{"date":"2024-12-24","close":25729.9941},{"date":"2024-12-26","close":25971.6641},{"date":"2024-12-27","close":25774.3848},{"date":"2024-12-30","close":25833.5723},{"date":"2025-01-02","close":25399.5566},{"date":"2025-01-03","close":25675.748},{"date":"2025-01-06","close":26711.457},{"date":"2025-01-07","close":27263.8359},{"date":"2025-01-08","close":27007.375},{"date":"2025-01-09","close":27012.3047},{"date":"2025-01-10","close":26923.5312},{"date":"2025-01-13","close":26316.9004},{"date":"2025-01-14","close":26395.8125},{"date":"2025-01-15","close":26336.627},{"date":"2025-01-16","close":27041.8984},{"date":"2025-01-17","close":27012.3047},{"date":"2025-01-20","close":27224.3789},{"date":"2025-01-21","close":27337.8145},{"date":"2025-01-22","close":27919.7832},{"date":"2025-01-23","close":27944.4453},{"date":"2025-01-24","close":27954.3262},{"date":"2025-01-31","close":26313.4453},{"date":"2025-02-03","close":25058.0703},{"date":"2025-02-04","close":25305.1914},{"date":"2025-02-05","close":25631.3906},{"date":"2025-02-06","close":26293.6758},{"date":"2025-02-07","close":26288.7344},{"date":"2025-02-10","close":26204.7109},{"date":"2025-02-11","close":26441.9492},{"date":"2025-02-12","close":26491.375},{"date":"2025-02-13","close":26585.2793},{"date":"2025-02-14","close":26802.7441},{"date":"2025-02-17","close":26866.9961},{"date":"2025-02-18","close":26980.6738},{"date":"2025-02-19","close":27049.8652},{"date":"2025-02-20","close":26728.6074},{"date":"2025-02-21","close":26703.8965},{"date":"2025-02-24","close":26259.0781},{"date":"2025-02-25","close":25695.6426},{"date":"2025-02-26","close":25562.1992},{"date":"2025-02-27","close":25942.7637},{"date":"2025-02-28","close":24613.252},{"date":"2025-03-04","close":23896.6035},{"date":"2025-03-05","close":24731.8691},{"date":"2025-03-06","close":24588.541},{"date":"2025-03-07","close":24119.0098},{"date":"2025-03-10","close":24020.1602},{"date":"2025-03-11","close":23362.8184},{"date":"2025-03-12","close":23743.3887},{"date":"2025-03-13","close":23985.5625},{"date":"2025-03-14","close":24376.0176},{"date":"2025-03-17","close":24578.6562},{"date":"2025-03-18","close":24721.9863},{"date":"2025-03-19","close":24450.1523},{"date":"2025-03-20","close":25043.2402},{"date":"2025-03-21","close":25315.0762},{"date":"2025-03-24","close":25290.3652},{"date":"2025-03-25","close":25537.4863},{"date":"2025-03-26","close":25577.0234},{"date":"2025-03-27","close":24761.5254},{"date":"2025-03-28","close":23980.625},{"date":"2025-03-31","close":23160.1816},{"date":"2025-04-01","close":23506.1484},{"date":"2025-04-02","close":23644.5391},{"date":"2025-04-03","close":22898.2305},{"date":"2025-04-04","close":21716.9961},{"date":"2025-04-07","close":19764.7402},{"date":"2025-04-08","close":21079.4199},{"date":"2025-04-09","close":20263.9219},{"date":"2025-04-10","close":22819.1543},{"date":"2025-04-11","close":22488.0117},{"date":"2025-04-14","close":22651.1133},{"date":"2025-04-15","close":22359.5078},{"date":"2025-04-16","close":21351.2539},{"date":"2025-04-17","close":21558.8359},{"date":"2025-04-18","close":21380.9082},{"date":"2025-04-21","close":21025.0586},{"date":"2025-04-22","close":20768.0488},{"date":"2025-04-23","close":21687.3398},{"date":"2025-04-24","close":21776.3027},{"date":"2025-04-25","close":22720.3047},{"date":"2025-04-28","close":22735.1328},{"date":"2025-04-29","close":22636.0684},{"date":"2025-04-30","close":22279.4414},{"date":"2025-05-02","close":22735.1328},{"date":"2025-05-07","close":23106.6211},{"date":"2025-05-08","close":23522.6895},{"date":"2025-05-09","close":23572.2207},{"date":"2025-05-12","close":24230.9961},{"date":"2025-05-13","close":24924.4414},{"date":"2025-05-14","close":25954.707},{"date":"2025-05-15","close":25652.5586},{"date":"2025-05-16","close":25746.6719},{"date":"2025-05-19","close":25127.5234},{"date":"2025-05-20","close":25385.0879},{"date":"2025-05-21","close":25290.9766},{"date":"2025-05-22","close":24983.8809},{"date":"2025-05-23","close":25013.5996},{"date":"2025-05-26","close":25003.6934},{"date":"2025-05-27","close":25092.8496},{"date":"2025-05-28","close":25568.3574},{"date":"2025-05-29","close":25979.4707},{"date":"2025-05-30","close":25538.6406},{"date":"2025-06-02","close":25023.5078},{"date":"2025-06-04","close":26053.7676},{"date":"2025-06-05","close":26137.9727},{"date":"2025-06-09","close":26311.334},{"date":"2025-06-10","close":26915.625},{"date":"2025-06-11","close":27559.5391},{"date":"2025-06-12","close":27178.1426},{"date":"2025-06-13","close":27207.8633},{"date":"2025-06-16","close":27737.8535},{"date":"2025-06-17","close":27594.2109},{"date":"2025-06-18","close":27623.9316},{"date":"2025-06-19","close":27643.7422},{"date":"2025-06-20","close":27673.4609},{"date":"2025-06-23","close":27935.9785},{"date":"2025-06-24","close":28520.457},{"date":"2025-06-25","close":29416.9824},{"date":"2025-06-26","close":29798.3789},{"date":"2025-06-27","close":29625.0156},{"date":"2025-06-30","close":30006.4141},{"date":"2025-07-01","close":29867.7227},{"date":"2025-07-02","close":29570.5332},{"date":"2025-07-03","close":29867.7227},{"date":"2025-07-04","close":29808.2852},{"date":"2025-07-07","close":29699.3145},{"date":"2025-07-08","close":30011.3652},{"date":"2025-07-09","close":30120.3359},{"date":"2025-07-10","close":30640.4219},{"date":"2025-07-11","close":30957.4238},{"date":"2025-07-14","close":30927.7051},{"date":"2025-07-15","close":31432.9316},{"date":"2025-07-16","close":31700.4043},{"date":"2025-07-17","close":31254.6152},{"date":"2025-07-18","close":31546.8535},{"date":"2025-07-21","close":30947.5195},{"date":"2025-07-22","close":30585.9375},{"date":"2025-07-23","close":30041.0859},{"date":"2025-07-24","close":30303.6055},{"date":"2025-07-25","close":30556.2148},{"date":"2025-07-28","close":30590.8887},{"date":"2025-07-29","close":30937.6094},{"date":"2025-07-30","close":30790.6582},{"date":"2025-07-31","close":31426.1309},{"date":"2025-08-01","close":30527.5332},{"date":"2025-08-04","close":30001.2812},{"date":"2025-08-05","close":30860.1621},{"date":"2025-08-06","close":30150.2188},{"date":"2025-08-07","close":30482.8516},{"date":"2025-08-08","close":30894.916},{"date":"2025-08-11","close":30959.4551},{"date":"2025-08-12","close":30944.5605},{"date":"2025-08-13","close":31480.7422},{"date":"2025-08-14","close":31743.8691},{"date":"2025-08-18","close":31033.9258},{"date":"2025-08-19","close":31143.1465},{"date":"2025-08-20","close":30428.2383},{"date":"2025-08-21","close":30289.2305},{"date":"2025-08-22","close":30016.1738},{"date":"2025-08-25","close":30835.3379},{"date":"2025-08-26","close":31078.6074},{"date":"2025-08-27","close":31272.2266},{"date":"2025-08-28","close":31078.6074},{"date":"2025-08-29","close":31331.8027},{"date":"2025-09-01","close":30328.9473},{"date":"2025-09-02","close":30388.5215},{"date":"2025-09-03","close":30204.832},{"date":"2025-09-04","close":30383.5586},{"date":"2025-09-05","close":30964.4199},{"date":"2025-09-08","close":31143.1465},{"date":"2025-09-09","close":31555.2109},{"date":"2025-09-10","close":32389.2734},{"date":"2025-09-11","close":32736.793},{"date":"2025-09-12","close":33332.5469},{"date":"2025-09-15","close":33685.043},{"date":"2025-09-16","close":34553.8477},{"date":"2025-09-17","close":34161.6484},{"date":"2025-09-18","close":34588.6016},{"date":"2025-09-19","close":35288.6172},{"date":"2025-09-22","close":35507.0586},{"date":"2025-09-23","close":36375.8672},{"date":"2025-09-24","close":36529.7734},{"date":"2025-09-25","close":36321.2617},{"date":"2025-09-26","close":35884.375},{"date":"2025-09-29","close":36122.6758},{"date":"2025-09-30","close":36360.9766},{"date":"2025-10-01","close":36738.293},{"date":"2025-10-02","close":38371.6523},{"date":"2025-10-10","close":40511.4102},{"date":"2025-10-13","close":39915.6562},{"date":"2025-10-14","close":40014.9492},{"date":"2025-10-15","close":40412.1211},{"date":"2025-10-16","close":41424.9023},{"date":"2025-10-17","close":40997.9414},{"date":"2025-10-20","close":41732.7109},{"date":"2025-10-21","close":42313.5703},{"date":"2025-10-22","close":42000.8008},{"date":"2025-10-23","close":41499.375},{"date":"2025-10-24","close":42536.9844},{"date":"2025-10-27","close":43683.8125},{"date":"2025-10-28","close":43981.6875},{"date":"2025-10-29","close":45188.0938},{"date":"2025-10-30","close":45700.5781},{"date":"2025-10-31","close":45541.3594},{"date":"2025-11-03","close":46536.4766},{"date":"2025-11-04","close":45665.75},{"date":"2025-11-05","close":44979.125},{"date":"2025-11-06","close":45411.9961},{"date":"2025-11-07","close":44680.5859},{"date":"2025-11-10","close":45322.4375},{"date":"2025-11-11","close":46213.0625},{"date":"2025-11-12","close":45924.4805},{"date":"2025-11-13","close":46063.793},{"date":"2025-11-14","close":43700.4023},{"date":"2025-11-17","close":45063.707},{"date":"2025-11-18","close":43536.207},{"date":"2025-11-19","close":43073.4844},{"date":"2025-11-20","close":45013.9492},{"date":"2025-11-21","close":42157.9766},{"date":"2025-11-24","close":42133.1016},{"date":"2025-11-25","close":42655.5312},{"date":"2025-11-26","close":42914.2656},{"date":"2025-11-27","close":43959.1289},{"date":"2025-11-28","close":43884.4961},{"date":"2025-12-01","close":43561.0859},{"date":"2025-12-02","close":44586.0508},{"date":"2025-12-03","close":45063.707},{"date":"2025-12-04","close":45193.0703},{"date":"2025-12-05","close":45232.8789},{"date":"2025-12-08","close":45954.332},{"date":"2025-12-09","close":46068.7695},{"date":"2025-12-10","close":46337.4492},{"date":"2025-12-11","close":45939.4062},{"date":"2025-12-12","close":46198.1367},{"date":"2025-12-15","close":44829.8555},{"date":"2025-12-16","close":43775.0312},{"date":"2025-12-17","close":44481.5664},{"date":"2025-12-18","close":43421.7695},{"date":"2025-12-19","close":44098.4492},{"date":"2025-12-22","close":45402.043},{"date":"2025-12-23","close":45576.1875},{"date":"2025-12-24","close":45317.4609},{"date":"2025-12-26","close":45546.3359},{"date":"2025-12-29","close":46357.3516},{"date":"2025-12-30","close":46451.8867},{"date":"2026-01-02","close":47357.4414},{"date":"2026-01-05","close":49327.7695},{"date":"2026-01-06","close":50636.3438},{"date":"2026-01-07","close":51114.0},{"date":"2026-01-08","close":51123.9453},{"date":"2026-01-09","close":50641.3164},{"date":"2026-01-12","close":51606.5781},{"date":"2026-01-13","close":52044.4297},{"date":"2026-01-14","close":52313.1094},{"date":"2026-01-15","close":53004.7148},{"date":"2026-01-16","close":53716.2188},{"date":"2026-01-19","close":54333.1875},{"date":"2026-01-20","close":53069.3945},{"date":"2026-01-21","close":52641.4961},{"date":"2026-01-22","close":53721.1953},{"date":"2026-01-23","close":53795.8281},{"date":"2026-01-26","close":52890.2734},{"date":"2026-01-27","close":54557.0898},{"date":"2026-01-28","close":56442.8281},{"date":"2026-01-29","close":56167.793},{"date":"2026-01-30","close":56999.8711},{"date":"2026-02-02","close":54767.707},{"date":"2026-02-03","close":57308.7852},{"date":"2026-02-04","close":56571.375},{"date":"2026-02-05","close":54568.4062},{"date":"2026-02-06","close":54448.8281},{"date":"2026-02-09","close":56800.5703},{"date":"2026-02-10","close":57393.4883},{"date":"2026-02-11","close":57383.5234},{"date":"2026-02-12","close":58424.8672},{"date":"2026-02-13","close":57961.4922},{"date":"2026-02-19","close":58479.6758},{"date":"2026-02-20","close":59092.5234},{"date":"2026-02-23","close":58843.3984},{"date":"2026-02-24","close":60756.6797},{"date":"2026-02-25","close":61269.8789},{"date":"2026-02-26","close":62919.0898},{"date":"2026-02-27","close":61235.0},{"date":"2026-03-03","close":58823.4648},{"date":"2026-03-04","close":55101.5352},{"date":"2026-03-05","close":58464.7266},{"date":"2026-03-06","close":58145.8477},{"date":"2026-03-09","close":54812.5508},{"date":"2026-03-10","close":57537.9805},{"date":"2026-03-11","close":58693.9258},{"date":"2026-03-12","close":58096.0234},{"date":"2026-03-13","close":57383.5234},{"date":"2026-03-16","close":58330.1992},{"date":"2026-03-17","close":58215.6055},{"date":"2026-03-18","close":60228.5312},{"date":"2026-03-19","close":59117.4336},{"date":"2026-03-20","close":58848.3789},{"date":"2026-03-23","close":56516.5664},{"date":"2026-03-24","close":58120.9336},{"date":"2026-03-25","close":59341.6484},{"date":"2026-03-26","close":58494.6211},{"date":"2026-03-27","close":57149.3438},{"date":"2026-03-30","close":55460.2734},{"date":"2026-03-31","close":53845.9453},{"date":"2026-04-01","close":57149.3438},{"date":"2026-04-02","close":55450.3125},{"date":"2026-04-03","close":56441.8281},{"date":"2026-04-06","close":56979.9414},{"date":"2026-04-07","close":57149.3438},{"date":"2026-04-08","close":60373.0273},{"date":"2026-04-09","close":60417.8672},{"date":"2026-04-10","close":61628.6172},{"date":"2026-04-13","close":62415.8555},{"date":"2026-04-14","close":63880.7109},{"date":"2026-04-15","close":65021.707},{"date":"2026-04-16","close":65724.2422},{"date":"2026-04-17","close":64553.3477},{"date":"2026-04-20","close":65196.0938},{"date":"2026-04-21","close":66277.2969},{"date":"2026-04-22","close":66670.9141},{"date":"2026-04-23","close":67438.2188},{"date":"2026-04-24","close":68095.9062},{"date":"2026-04-27","close":70462.6016},{"date":"2026-04-28","close":70078.9453},{"date":"2026-04-29","close":69489.0156},{"date":"2026-04-30","close":69169.5938},{"date":"2026-05-04","close":71849.7344},{"date":"2026-05-06","close":74544.8516},{"date":"2026-05-07","close":77749.0391},{"date":"2026-05-08","close":78857.0312},{"date":"2026-05-11","close":82650.1562},{"date":"2026-05-12","close":82220.9375},{"date":"2026-05-13","close":84332.1094},{"date":"2026-05-14","close":85974.1328},{"date":"2026-05-15","close":83189.1797},{"date":"2026-05-18","close":82151.0625},{"date":"2026-05-19","close":79984.9844},{"date":"2026-05-20","close":80114.75},{"date":"2026-05-21","close":84406.9688},{"date":"2026-05-22","close":85345.2656},{"date":"2026-05-26","close":87261.7969},{"date":"2026-05-27","close":89946.9297},{"date":"2026-05-28","close":89657.4531},{"date":"2026-05-29","close":92382.5078},{"date":"2026-06-01","close":92502.2969},{"date":"2026-06-02","close":93670.1797},{"date":"2026-06-04","close":94239.1484},{"date":"2026-06-05","close":91933.3281},{"date":"2026-06-08","close":85544.9062},{"date":"2026-06-09","close":91224.6094},{"date":"2026-06-10","close":88085.3047},{"date":"2026-06-11","close":87945.5547},{"date":"2026-06-12","close":90615.7109},{"date":"2026-06-15","close":94628.4375},{"date":"2026-06-16","close":95387.0625},{"date":"2026-06-17","close":96729.6328},{"date":"2026-06-18","close":99908.8672},{"date":"2026-06-19","close":102025.0312},{"date":"2026-06-22","close":104844.9141},{"date":"2026-06-23","close":99339.8984},{"date":"2026-06-24","close":98147.0625},{"date":"2026-06-25","close":103602.1719},{"date":"2026-06-26","close":97822.6484},{"date":"2026-06-29","close":97618.0156},{"date":"2026-06-30","close":99983.7266},{"date":"2026-07-01","close":100727.3828},{"date":"2026-07-02","close":92951.4766},{"date":"2026-07-03","close":94498.6719},{"date":"2026-07-06","close":93146.125},{"date":"2026-07-07","close":90760.4531},{"date":"2026-07-08","close":86468.2344},{"date":"2026-07-09","close":90475.9688},{"date":"2026-07-10","close":90341.2109},{"date":"2026-07-13","close":84886.1016},{"date":"2026-07-14","close":86138.8281},{"date":"2026-07-15","close":89632.5},{"date":"2026-07-16","close":84466.8594},{"date":"2026-07-20","close":80439.1641},{"date":"2026-07-21","close":83149.25},{"date":"2026-07-22","close":83199.1562},{"date":"2026-07-23","close":85779.4844},{"date":"2026-07-24","close":81741.8047},{"date":"2026-07-27","close":82964.5859},{"date":"2026-07-28","close":74365.1797},{"date":"2026-07-29","close":70602.0},{"date":"2026-07-30","close":68535.0},{"date":"2026-07-31","close":79415.0},{"date":"2026-08-03","close":75240.0},{"date":"2026-08-04","close":76150.0},{"date":"2026-08-05","close":79210.0},{"date":"2026-08-06","close":76360.0},{"date":"2026-08-07","close":76280.0},{"date":"2026-08-10","close":77325.0},{"date":"2026-08-11","close":76410.0},{"date":"2026-08-12","close":77945.0},{"date":"2026-08-13","close":80095.0},{"date":"2026-08-14","close":80745.0},{"date":"2026-08-18","close":80090.0},{"date":"2026-08-19","close":75960.0},{"date":"2026-08-20","close":77815.0},{"date":"2026-08-21","close":77670.0},{"date":"2026-08-24","close":75680.0},{"date":"2026-08-25","close":75930.0},{"date":"2026-08-26","close":76230.0},{"date":"2026-08-27","close":77550.0},{"date":"2026-08-28","close":76525.0},{"date":"2026-08-31","close":75560.0},{"date":"2026-09-01","close":75940.0},{"date":"2026-09-02","close":73825.0},{"date":"2026-09-03","close":74180.0},{"date":"2026-09-04","close":74840.0},{"date":"2026-09-07","close":77160.0},{"date":"2026-09-08","close":77525.0},{"date":"2026-09-09","close":78230.0},{"date":"2026-09-10","close":77715.0},{"date":"2026-09-11","close":76460.0},{"date":"2026-09-14","close":74025.0},{"date":"2026-09-15","close":73445.0},{"date":"2026-09-16","close":74675.0},{"date":"2026-09-17","close":75655.0},{"date":"2026-09-18","close":78360.0},{"date":"2026-09-21","close":79750.0},{"date":"2026-09-22","close":79625.0},{"date":"2026-09-23","close":81045.0},{"date":"2026-09-28","close":79310.0},{"date":"2026-09-29","close":79955.0},{"date":"2026-09-30","close":80660.0},{"date":"2026-10-01","close":82745.0},{"date":"2026-10-02","close":81730.0},{"date":"2026-10-06","close":82985.0},{"date":"2026-10-07","close":81835.0},{"date":"2026-10-08","close":80225.0},{"date":"2026-10-12","close":77685.0},{"date":"2026-10-13","close":74440.0},{"date":"2026-10-14","close":73995.0},{"date":"2026-10-15","close":70250.0},{"date":"2026-10-16","close":69990.0},{"date":"2026-10-19","close":69885.0},{"date":"2026-10-20","close":68175.0},{"date":"2026-10-21","close":70190.0},{"date":"2026-10-22","close":68120.0},{"date":"2026-10-23","close":66940.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6944.0,"foreign_net":-4500.0,"institution_net":-2444.0},{"date":"2026-10-21","retail_net":-18408.0,"foreign_net":13209.0,"institution_net":5199.0},{"date":"2026-10-20","retail_net":-636.0,"foreign_net":-1410.0,"institution_net":2046.0},{"date":"2026-10-19","retail_net":10515.0,"foreign_net":1282.0,"institution_net":-11797.0},{"date":"2026-10-16","retail_net":13643.0,"foreign_net":803.0,"institution_net":-14446.0},{"date":"2026-10-15","retail_net":-5076.0,"foreign_net":-15648.0,"institution_net":20724.0},{"date":"2026-10-14","retail_net":9557.0,"foreign_net":14816.0,"institution_net":-24373.0},{"date":"2026-10-13","retail_net":3770.0,"foreign_net":1023.0,"institution_net":-4793.0},{"date":"2026-10-12","retail_net":15778.0,"foreign_net":-33.0,"institution_net":-15745.0},{"date":"2026-10-08","retail_net":4277.0,"foreign_net":-2578.0,"institution_net":-1699.0},{"date":"2026-10-07","retail_net":-14242.0,"foreign_net":1394.0,"institution_net":12848.0},{"date":"2026-10-06","retail_net":-4379.0,"foreign_net":-4553.0,"institution_net":8932.0},{"date":"2026-10-02","retail_net":-16275.0,"foreign_net":-129.0,"institution_net":16404.0},{"date":"2026-10-01","retail_net":-17689.0,"foreign_net":4640.0,"institution_net":13049.0},{"date":"2026-09-30","retail_net":-7172.0,"foreign_net":270.0,"institution_net":6902.0},{"date":"2026-09-29","retail_net":9970.0,"foreign_net":-1526.0,"institution_net":-8444.0},{"date":"2026-09-28","retail_net":-20202.0,"foreign_net":-2689.0,"institution_net":22891.0},{"date":"2026-09-23","retail_net":30313.0,"foreign_net":-27123.0,"institution_net":-3190.0},{"date":"2026-09-22","retail_net":-1944.0,"foreign_net":27209.0,"institution_net":-25265.0},{"date":"2026-09-21","retail_net":-672.0,"foreign_net":770.0,"institution_net":-98.0},{"date":"2026-09-18","retail_net":-12280.0,"foreign_net":2349.0,"institution_net":9931.0},{"date":"2026-09-17","retail_net":-4384.0,"foreign_net":-1672.0,"institution_net":6056.0},{"date":"2026-09-16","retail_net":-12031.0,"foreign_net":2437.0,"institution_net":9594.0},{"date":"2026-09-15","retail_net":-10853.0,"foreign_net":2685.0,"institution_net":8168.0},{"date":"2026-09-14","retail_net":12358.0,"foreign_net":-2097.0,"institution_net":-10261.0},{"date":"2026-09-11","retail_net":-2093.0,"foreign_net":-2123.0,"institution_net":4216.0},{"date":"2026-09-10","retail_net":-3509.0,"foreign_net":-6204.0,"institution_net":9713.0},{"date":"2026-09-09","retail_net":-32278.0,"foreign_net":8434.0,"institution_net":23844.0},{"date":"2026-09-08","retail_net":33493.0,"foreign_net":-2082.0,"institution_net":-31411.0},{"date":"2026-09-07","retail_net":-36716.0,"foreign_net":2490.0,"institution_net":34226.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":6944.0,"foreign_net":-4500.0,"institution_net":-2444.0},"d3":{"retail_net":-12100.0,"foreign_net":7299.0,"institution_net":4801.0},"d7":{"retail_net":16539.0,"foreign_net":8552.0,"institution_net":-25091.0},"d14":{"retail_net":-12221.0,"foreign_net":8316.0,"institution_net":3905.0},"d30":{"retail_net":-70221.0,"foreign_net":9444.0,"institution_net":60777.0}},"analysis":"최근 5일 외국인 순매수 9384.00, 기관 순매수 -2.14만. 30일 누적: 외국인 9444.00, 기관 6.08만.","foreign_flow":9384.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-21442.0},"insider_trades":[],"price_analysis":{"current":67805.0,"low_30d":65555.0,"support":67354.5,"high_30d":83550.0,"change_1d":-0.5,"change_7d":-3.0,"change_30d":-12.5,"resistance":81750.5,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 23 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 글로벌반도체TOP4 Plus","phase":"above-fold","symbol_resolved":true}