{"status":"ok","report":{"etf":{"aum":1334300000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":null},{"name":"KODEX 국고채3년","ticker":"114260","weight":null},{"name":"KODEX 단기채권PLUS","ticker":"214980","weight":null},{"name":"KODEX 단기변동금리부채권액티브","ticker":"273140","weight":null},{"name":"2026-07 삼성전자개별선물","ticker":"","weight":null},{"name":"2026-09 국채선물3(신)","ticker":"","weight":null},{"name":"국고02250-2806(25-4)","ticker":"","weight":null},{"name":"국고02500-3009(25-8)","ticker":"","weight":null},{"name":"국고02750-2812(25-10)","ticker":"","weight":null},{"name":"국고03375-3103(26-3)","ticker":"","weight":null}],"base_index":"Wise 삼성전자채권혼합 지수","aum_display":"1조 3,343억","expense_ratio":0.07,"dividend_yield":null,"holdings_count":10,"tracking_error":0.38},"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":"2026-10-23T09:40:35.885454+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":28.0,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.0,"direction":"higher_better","percentile":40}],"summary":"RSI 28","percentile":33}},"is_etf":true,"signals":[],"summary":"KODEX 삼성전자채권혼합(448330)은(는) Wise 삼성전자채권혼합 지수를 추종하는 ETF입니다, 순자산 1조 3,343억. 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.96,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.96%","value_pct":1.96},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.9607},"catalysts":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-214.55265950590183,"grade":"C","trend":"하락","atr_14":316.92857142857144,"rsi_14":27.973568281938313,"sma_20":17223.0,"sma_60":17126.483333333334,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-214.55)가 시그널선(-117.28)을 하회합니다(데드크로스). SMA20 17223, SMA60 17126 — 혼조세입니다. 볼린저밴드 16237~18209 (현재 위치 18%).","bb_lower":16236.539661212879,"bb_upper":18209.46033878712,"macd_signal":-117.27636204184984},"change_pct":0.09,"chart_data":[{"date":"2024-10-23","open":10178,"high":10295,"low":10136,"close":10270,"volume":81646},{"date":"2024-10-24","open":10266,"high":10266,"low":10145,"close":10145,"volume":112224},{"date":"2024-10-25","open":10139,"high":10144,"low":10088,"close":10102,"volume":281921},{"date":"2024-10-28","open":10052,"high":10217,"low":10052,"close":10208,"volume":119826},{"date":"2024-10-29","open":10255,"high":10285,"low":10153,"close":10285,"volume":76718},{"date":"2024-10-30","open":10454,"high":10459,"low":10375,"close":10403,"volume":90437},{"date":"2024-10-31","open":10236,"high":10362,"low":10208,"close":10261,"volume":153998},{"date":"2024-11-01","open":10251,"high":10285,"low":10203,"close":10213,"volume":97591},{"date":"2024-11-04","open":10214,"high":10267,"low":10214,"close":10232,"volume":56372},{"date":"2024-11-05","open":10384,"high":10384,"low":10302,"close":10349,"volume":48967},{"date":"2024-11-06","open":10241,"high":10241,"low":10089,"close":10150,"volume":111646},{"date":"2024-11-07","open":10146,"high":10209,"low":10137,"close":10184,"volume":59215},{"date":"2024-11-08","open":10183,"high":10286,"low":10154,"close":10169,"volume":82319},{"date":"2024-11-11","open":10104,"high":10124,"low":10053,"close":10063,"volume":148116},{"date":"2024-11-12","open":10065,"high":10094,"low":9952,"close":9957,"volume":167469},{"date":"2024-11-13","open":9957,"high":9957,"low":9788,"close":9812,"volume":236799},{"date":"2024-11-14","open":9813,"high":9872,"low":9784,"close":9784,"volume":256504},{"date":"2024-11-15","open":9807,"high":10013,"low":9807,"close":9968,"volume":448390},{"date":"2024-11-18","open":10238,"high":10253,"low":10104,"close":10156,"volume":306697},{"date":"2024-11-19","open":10161,"high":10219,"low":10128,"close":10161,"volume":200202},{"date":"2024-11-20","open":10177,"high":10177,"low":10074,"close":10079,"volume":84280},{"date":"2024-11-21","open":10067,"high":10200,"low":10067,"close":10171,"volume":101168},{"date":"2024-11-22","open":10210,"high":10210,"low":10142,"close":10161,"volume":63584},{"date":"2024-11-25","open":10211,"high":10244,"low":10177,"close":10229,"volume":87938},{"date":"2024-11-26","open":10247,"high":10292,"low":10227,"close":10287,"volume":89480},{"date":"2024-11-27","open":10278,"high":10278,"low":10166,"close":10190,"volume":76671},{"date":"2024-11-28","open":10228,"high":10228,"low":10128,"close":10161,"volume":84453},{"date":"2024-11-29","open":10160,"high":10160,"low":10076,"close":10103,"volume":74403},{"date":"2024-12-02","open":10111,"high":10111,"low":10037,"close":10055,"volume":113868},{"date":"2024-12-03","open":10074,"high":10120,"low":10054,"close":10074,"volume":89154},{"date":"2024-12-04","open":9966,"high":10051,"low":9966,"close":10031,"volume":101435},{"date":"2024-12-05","open":10059,"high":10110,"low":10042,"close":10064,"volume":53014},{"date":"2024-12-06","open":10088,"high":10105,"low":10022,"close":10093,"volume":89154},{"date":"2024-12-09","open":10058,"high":10109,"low":10021,"close":10036,"volume":127873},{"date":"2024-12-10","open":10048,"high":10107,"low":10048,"close":10103,"volume":83504},{"date":"2024-12-11","open":10101,"high":10101,"low":10060,"close":10093,"volume":48799},{"date":"2024-12-12","open":10136,"high":10218,"low":10069,"close":10188,"volume":130809},{"date":"2024-12-13","open":10222,"high":10227,"low":10169,"close":10198,"volume":96315},{"date":"2024-12-16","open":10231,"high":10231,"low":10159,"close":10174,"volume":51305},{"date":"2024-12-17","open":10167,"high":10167,"low":10068,"close":10092,"volume":61203},{"date":"2024-12-18","open":10111,"high":10159,"low":10069,"close":10154,"volume":56803},{"date":"2024-12-19","open":10061,"high":10076,"low":10028,"close":10038,"volume":90668},{"date":"2024-12-20","open":10040,"high":10040,"low":9945,"close":9990,"volume":73215},{"date":"2024-12-23","open":10005,"high":10073,"low":10005,"close":10058,"volume":161448},{"date":"2024-12-24","open":10082,"high":10082,"low":10039,"close":10077,"volume":177941},{"date":"2024-12-26","open":10033,"high":10085,"low":10033,"close":10038,"volume":60442},{"date":"2024-12-27","open":10039,"high":10082,"low":10024,"close":10072,"volume":76627},{"date":"2024-12-30","open":10068,"high":10083,"low":10035,"close":10058,"volume":35676},{"date":"2025-01-02","open":10055,"high":10087,"low":10015,"close":10087,"volume":52878},{"date":"2025-01-03","open":10079,"high":10183,"low":10056,"close":10150,"volume":146665},{"date":"2025-01-06","open":10197,"high":10230,"low":10136,"close":10212,"volume":89725},{"date":"2025-01-07","open":10231,"high":10286,"low":10203,"close":10222,"volume":110858},{"date":"2025-01-08","open":10217,"high":10303,"low":10173,"close":10299,"volume":136065},{"date":"2025-01-09","open":10365,"high":10365,"low":10246,"close":10266,"volume":95899},{"date":"2025-01-10","open":10266,"high":10266,"low":10203,"close":10222,"volume":56863},{"date":"2025-01-13","open":10202,"high":10202,"low":10092,"close":10106,"volume":123743},{"date":"2025-01-14","open":10121,"high":10150,"low":10092,"close":10111,"volume":63190},{"date":"2025-01-15","open":10139,"high":10144,"low":10086,"close":10096,"volume":52356},{"date":"2025-01-16","open":10153,"high":10177,"low":10110,"close":10130,"volume":70582},{"date":"2025-01-17","open":10078,"high":10126,"low":10078,"close":10111,"volume":49195},{"date":"2025-01-20","open":10169,"high":10169,"low":10087,"close":10106,"volume":59128},{"date":"2025-01-21","open":10121,"high":10145,"low":10097,"close":10111,"volume":63974},{"date":"2025-01-22","open":10111,"high":10150,"low":10078,"close":10150,"volume":158582},{"date":"2025-01-23","open":10144,"high":10144,"low":10086,"close":10130,"volume":51075},{"date":"2025-01-24","open":10131,"high":10131,"low":10097,"close":10116,"volume":44459},{"date":"2025-01-31","open":10104,"high":10119,"low":10013,"close":10053,"volume":194244},{"date":"2025-02-03","open":10045,"high":10045,"low":9945,"close":9970,"volume":103198},{"date":"2025-02-04","open":10029,"high":10120,"low":9994,"close":10082,"volume":343089},{"date":"2025-02-05","open":10135,"high":10135,"low":10072,"close":10077,"volume":93326},{"date":"2025-02-06","open":10131,"high":10131,"low":10083,"close":10121,"volume":194546},{"date":"2025-02-07","open":10145,"high":10145,"low":10111,"close":10111,"volume":68888},{"date":"2025-02-10","open":10093,"high":10252,"low":10064,"close":10242,"volume":161518},{"date":"2025-02-11","open":10237,"high":10287,"low":10204,"close":10242,"volume":699071},{"date":"2025-02-12","open":10240,"high":10240,"low":10187,"close":10217,"volume":102842},{"date":"2025-02-13","open":10232,"high":10262,"low":10208,"close":10242,"volume":124498},{"date":"2025-02-14","open":10276,"high":10315,"low":10236,"close":10266,"volume":120739},{"date":"2025-02-17","open":10246,"high":10281,"low":10207,"close":10251,"volume":127425},{"date":"2025-02-18","open":10315,"high":10320,"low":10246,"close":10300,"volume":123915},{"date":"2025-02-19","open":10358,"high":10412,"low":10306,"close":10382,"volume":182047},{"date":"2025-02-20","open":10441,"high":10441,"low":10364,"close":10373,"volume":491683},{"date":"2025-02-21","open":10372,"high":10417,"low":10302,"close":10377,"volume":412992},{"date":"2025-02-24","open":10366,"high":10366,"low":10266,"close":10334,"volume":125754},{"date":"2025-02-25","open":10335,"high":10354,"low":10267,"close":10339,"volume":78169},{"date":"2025-02-26","open":10365,"high":10365,"low":10271,"close":10310,"volume":60221},{"date":"2025-02-27","open":10356,"high":10356,"low":10275,"close":10295,"volume":112842},{"date":"2025-02-28","open":10232,"high":10252,"low":10183,"close":10203,"volume":144299},{"date":"2025-03-04","open":10154,"high":10237,"low":10154,"close":10208,"volume":74185},{"date":"2025-03-05","open":10262,"high":10262,"low":10164,"close":10169,"volume":142401},{"date":"2025-03-06","open":10168,"high":10177,"low":10131,"close":10150,"volume":136321},{"date":"2025-03-07","open":10153,"high":10153,"low":10110,"close":10125,"volume":85212},{"date":"2025-03-10","open":10126,"high":10188,"low":10126,"close":10154,"volume":118652},{"date":"2025-03-11","open":10068,"high":10169,"low":10058,"close":10154,"volume":151215},{"date":"2025-03-12","open":10212,"high":10251,"low":10153,"close":10227,"volume":298959},{"date":"2025-03-13","open":10256,"high":10281,"low":10167,"close":10196,"volume":93953},{"date":"2025-03-14","open":10230,"high":10230,"low":10185,"close":10225,"volume":42182},{"date":"2025-03-17","open":10230,"high":10375,"low":10230,"close":10361,"volume":488078},{"date":"2025-03-18","open":10390,"high":10448,"low":10324,"close":10366,"volume":493758},{"date":"2025-03-19","open":10390,"high":10453,"low":10366,"close":10429,"volume":170678},{"date":"2025-03-20","open":10448,"high":10504,"low":10400,"close":10497,"volume":146597},{"date":"2025-03-21","open":10540,"high":10570,"low":10511,"close":10555,"volume":187184},{"date":"2025-03-24","open":10562,"high":10562,"low":10507,"close":10517,"volume":135991},{"date":"2025-03-25","open":10517,"high":10532,"low":10453,"close":10478,"volume":78372},{"date":"2025-03-26","open":10516,"high":10570,"low":10477,"close":10555,"volume":98762},{"date":"2025-03-27","open":10530,"high":10595,"low":10530,"close":10560,"volume":90440},{"date":"2025-03-28","open":10557,"high":10557,"low":10483,"close":10497,"volume":178041},{"date":"2025-03-31","open":10448,"high":10468,"low":10380,"close":10405,"volume":136135},{"date":"2025-04-01","open":10420,"high":10507,"low":10415,"close":10473,"volume":96465},{"date":"2025-04-02","open":10497,"high":10497,"low":10434,"close":10468,"volume":67550},{"date":"2025-04-03","open":10395,"high":10439,"low":10347,"close":10395,"volume":86976},{"date":"2025-04-04","open":10323,"high":10457,"low":10318,"close":10337,"volume":136217},{"date":"2025-04-07","open":10201,"high":10256,"low":10181,"close":10191,"volume":203272},{"date":"2025-04-08","open":10275,"high":10300,"low":10195,"close":10220,"volume":104778},{"date":"2025-04-09","open":10216,"high":10256,"low":10167,"close":10196,"volume":84181},{"date":"2025-04-10","open":10453,"high":10453,"low":10255,"close":10361,"volume":100767},{"date":"2025-04-11","open":10308,"high":10337,"low":10289,"close":10337,"volume":71505},{"date":"2025-04-14","open":10341,"high":10399,"low":10337,"close":10351,"volume":77050},{"date":"2025-04-15","open":10376,"high":10411,"low":10366,"close":10371,"volume":40807},{"date":"2025-04-16","open":10442,"high":10442,"low":10274,"close":10274,"volume":87016},{"date":"2025-04-17","open":10239,"high":10337,"low":10239,"close":10337,"volume":51670},{"date":"2025-04-18","open":10333,"high":10356,"low":10323,"close":10356,"volume":46921},{"date":"2025-04-21","open":10380,"high":10380,"low":10318,"close":10356,"volume":60406},{"date":"2025-04-22","open":10355,"high":10355,"low":10312,"close":10332,"volume":24659},{"date":"2025-04-23","open":10391,"high":10391,"low":10338,"close":10366,"volume":62464},{"date":"2025-04-24","open":10384,"high":10384,"low":10327,"close":10332,"volume":39118},{"date":"2025-04-25","open":10406,"high":10406,"low":10357,"close":10386,"volume":56181},{"date":"2025-04-28","open":10454,"high":10454,"low":10353,"close":10371,"volume":58061},{"date":"2025-04-29","open":10395,"high":10410,"low":10361,"close":10395,"volume":96101},{"date":"2025-04-30","open":10396,"high":10401,"low":10362,"close":10386,"volume":104037},{"date":"2025-05-02","open":10390,"high":10390,"low":10294,"close":10308,"volume":155951},{"date":"2025-05-07","open":10308,"high":10347,"low":10308,"close":10342,"volume":73570},{"date":"2025-05-08","open":10351,"high":10389,"low":10327,"close":10332,"volume":106661},{"date":"2025-05-09","open":10352,"high":10352,"low":10308,"close":10337,"volume":66307},{"date":"2025-05-12","open":10337,"high":10487,"low":10328,"close":10473,"volume":124830},{"date":"2025-05-13","open":10486,"high":10506,"low":10410,"close":10420,"volume":112904},{"date":"2025-05-14","open":10461,"high":10489,"low":10437,"close":10461,"volume":103490},{"date":"2025-05-15","open":10461,"high":10524,"low":10432,"close":10461,"volume":104202},{"date":"2025-05-16","open":10500,"high":10500,"low":10437,"close":10451,"volume":93624},{"date":"2025-05-19","open":10487,"high":10487,"low":10350,"close":10378,"volume":52899},{"date":"2025-05-20","open":10363,"high":10437,"low":10363,"close":10402,"volume":92303},{"date":"2025-05-21","open":10417,"high":10427,"low":10372,"close":10387,"volume":52219},{"date":"2025-05-22","open":10421,"high":10421,"low":10280,"close":10334,"volume":105309},{"date":"2025-05-23","open":10334,"high":10348,"low":10286,"close":10309,"volume":39449},{"date":"2025-05-26","open":10281,"high":10335,"low":10251,"close":10305,"volume":55996},{"date":"2025-05-27","open":10290,"high":10304,"low":10275,"close":10295,"volume":59940},{"date":"2025-05-28","open":10325,"high":10402,"low":10296,"close":10402,"volume":86175},{"date":"2025-05-29","open":10427,"high":10427,"low":10382,"close":10402,"volume":70545},{"date":"2025-05-30","open":10427,"high":10471,"low":10402,"close":10407,"volume":79071},{"date":"2025-06-02","open":10407,"high":10476,"low":10407,"close":10446,"volume":103171},{"date":"2025-06-04","open":10475,"high":10485,"low":10441,"close":10475,"volume":80890},{"date":"2025-06-05","open":10508,"high":10612,"low":10479,"close":10563,"volume":263967},{"date":"2025-06-09","open":10621,"high":10631,"low":10558,"close":10616,"volume":265912},{"date":"2025-06-10","open":10612,"high":10616,"low":10543,"close":10558,"volume":142643},{"date":"2025-06-11","open":10620,"high":10620,"low":10572,"close":10602,"volume":167644},{"date":"2025-06-12","open":10580,"high":10600,"low":10560,"close":10565,"volume":97929},{"date":"2025-06-13","open":10581,"high":10620,"low":10452,"close":10506,"volume":167173},{"date":"2025-06-16","open":10496,"high":10496,"low":10413,"close":10462,"volume":192038},{"date":"2025-06-17","open":10477,"high":10586,"low":10462,"close":10516,"volume":192931},{"date":"2025-06-18","open":10514,"high":10589,"low":10499,"close":10579,"volume":152323},{"date":"2025-06-19","open":10634,"high":10634,"low":10545,"close":10560,"volume":108853},{"date":"2025-06-20","open":10604,"high":10604,"low":10530,"close":10574,"volume":202194},{"date":"2025-06-23","open":10576,"high":10576,"low":10457,"close":10496,"volume":160518},{"date":"2025-06-24","open":10574,"high":10638,"low":10554,"close":10618,"volume":200187},{"date":"2025-06-25","open":10667,"high":10677,"low":10629,"close":10667,"volume":190905},{"date":"2025-06-26","open":10671,"high":10671,"low":10579,"close":10628,"volume":114143},{"date":"2025-06-27","open":10614,"high":10726,"low":10614,"close":10662,"volume":129815},{"date":"2025-06-30","open":10661,"high":10676,"low":10628,"close":10628,"volume":126513},{"date":"2025-07-01","open":10648,"high":10696,"low":10629,"close":10662,"volume":159512},{"date":"2025-07-02","open":10662,"high":10682,"low":10629,"close":10677,"volume":129423},{"date":"2025-07-03","open":10678,"high":10843,"low":10678,"close":10843,"volume":280086},{"date":"2025-07-04","open":10893,"high":10903,"low":10790,"close":10809,"volume":201628},{"date":"2025-07-07","open":10765,"high":10812,"low":10721,"close":10726,"volume":192796},{"date":"2025-07-08","open":10667,"high":10755,"low":10667,"close":10706,"volume":201308},{"date":"2025-07-09","open":10726,"high":10726,"low":10643,"close":10662,"volume":142612},{"date":"2025-07-10","open":10721,"high":10721,"low":10662,"close":10711,"volume":159215},{"date":"2025-07-11","open":10711,"high":10793,"low":10711,"close":10779,"volume":222234},{"date":"2025-07-14","open":10772,"high":10772,"low":10710,"close":10744,"volume":129001},{"date":"2025-07-15","open":10764,"high":10802,"low":10735,"close":10802,"volume":130710},{"date":"2025-07-16","open":10806,"high":10865,"low":10748,"close":10861,"volume":281621},{"date":"2025-07-17","open":10900,"high":10978,"low":10837,"close":10954,"volume":451804},{"date":"2025-07-18","open":10958,"high":11012,"low":10939,"close":10963,"volume":321548},{"date":"2025-07-21","open":10968,"high":11076,"low":10968,"close":11022,"volume":237460},{"date":"2025-07-22","open":11051,"high":11066,"low":10891,"close":10915,"volume":376634},{"date":"2025-07-23","open":10886,"high":10954,"low":10876,"close":10949,"volume":301582},{"date":"2025-07-24","open":10915,"high":10978,"low":10905,"close":10905,"volume":185679},{"date":"2025-07-25","open":10870,"high":10939,"low":10870,"close":10929,"volume":116929},{"date":"2025-07-28","open":11008,"high":11124,"low":10988,"close":11124,"volume":353027},{"date":"2025-07-29","open":11128,"high":11183,"low":11070,"close":11183,"volume":287134},{"date":"2025-07-30","open":11178,"high":11318,"low":11153,"close":11236,"volume":470937},{"date":"2025-07-31","open":11247,"high":11286,"low":11169,"close":11197,"volume":412422},{"date":"2025-08-01","open":11114,"high":11247,"low":11056,"close":11061,"volume":299784},{"date":"2025-08-04","open":11086,"high":11178,"low":11086,"close":11158,"volume":284901},{"date":"2025-08-05","open":11217,"high":11237,"low":11148,"close":11158,"volume":590735},{"date":"2025-08-06","open":11140,"high":11140,"low":11052,"close":11110,"volume":573103},{"date":"2025-08-07","open":11183,"high":11217,"low":11143,"close":11183,"volume":508329},{"date":"2025-08-08","open":11217,"high":11281,"low":11202,"close":11217,"volume":242457},{"date":"2025-08-11","open":11217,"high":11257,"low":11197,"close":11222,"volume":179630},{"date":"2025-08-12","open":11237,"high":11265,"low":11178,"close":11188,"volume":193770},{"date":"2025-08-13","open":11203,"high":11258,"low":11203,"close":11253,"volume":163488},{"date":"2025-08-14","open":11253,"high":11258,"low":11219,"close":11243,"volume":122644},{"date":"2025-08-18","open":11245,"high":11245,"low":11141,"close":11151,"volume":218105},{"date":"2025-08-19","open":11181,"high":11181,"low":11126,"close":11146,"volume":110675},{"date":"2025-08-20","open":11093,"high":11176,"low":11093,"close":11146,"volume":275361},{"date":"2025-08-21","open":11244,"high":11263,"low":11194,"close":11199,"volume":364200},{"date":"2025-08-22","open":11224,"high":11249,"low":11204,"close":11224,"volume":127255},{"date":"2025-08-25","open":11293,"high":11293,"low":11204,"close":11229,"volume":102367},{"date":"2025-08-26","open":11229,"high":11229,"low":11164,"close":11204,"volume":109155},{"date":"2025-08-27","open":11210,"high":11210,"low":11145,"close":11185,"volume":158231},{"date":"2025-08-28","open":11146,"high":11181,"low":11136,"close":11151,"volume":124564},{"date":"2025-08-29","open":11165,"high":11200,"low":11155,"close":11165,"volume":74138},{"date":"2025-09-01","open":11096,"high":11096,"low":10995,"close":11019,"volume":204036},{"date":"2025-09-02","open":11045,"high":11126,"low":11045,"close":11116,"volume":123830},{"date":"2025-09-03","open":11116,"high":11151,"low":11106,"close":11146,"volume":73428},{"date":"2025-09-04","open":11186,"high":11186,"low":11111,"close":11131,"volume":87144},{"date":"2025-09-05","open":11146,"high":11170,"low":11136,"close":11155,"volume":113404},{"date":"2025-09-08","open":11155,"high":11190,"low":11120,"close":11175,"volume":92418},{"date":"2025-09-09","open":11249,"high":11249,"low":11174,"close":11229,"volume":190206},{"date":"2025-09-10","open":11301,"high":11311,"low":11249,"close":11297,"volume":190350},{"date":"2025-09-11","open":11325,"high":11350,"low":11267,"close":11292,"volume":212971},{"date":"2025-09-12","open":11399,"high":11429,"low":11362,"close":11429,"volume":224642},{"date":"2025-09-15","open":11493,"high":11527,"low":11435,"close":11473,"volume":257584},{"date":"2025-09-16","open":11509,"high":11605,"low":11499,"close":11586,"volume":247319},{"date":"2025-09-17","open":11547,"high":11600,"low":11503,"close":11552,"volume":231558},{"date":"2025-09-18","open":11634,"high":11674,"low":11587,"close":11659,"volume":279138},{"date":"2025-09-19","open":11705,"high":11705,"low":11616,"close":11635,"volume":251950},{"date":"2025-09-22","open":11688,"high":11817,"low":11688,"close":11772,"volume":394473},{"date":"2025-09-23","open":11860,"high":11865,"low":11785,"close":11850,"volume":408367},{"date":"2025-09-24","open":11850,"high":11855,"low":11771,"close":11850,"volume":386134},{"date":"2025-09-25","open":11835,"high":11900,"low":11805,"close":11880,"volume":307703},{"date":"2025-09-26","open":11857,"high":11857,"low":11694,"close":11752,"volume":438009},{"date":"2025-09-29","open":11756,"high":11855,"low":11756,"close":11841,"volume":277347},{"date":"2025-09-30","open":11882,"high":11882,"low":11767,"close":11767,"volume":241749},{"date":"2025-10-01","open":11790,"high":11903,"low":11790,"close":11899,"volume":244847},{"date":"2025-10-02","open":11978,"high":12079,"low":11963,"close":12066,"volume":611050},{"date":"2025-10-10","open":12297,"high":12297,"low":12145,"close":12252,"volume":981938},{"date":"2025-10-13","open":12193,"high":12242,"low":12080,"close":12242,"volume":525314},{"date":"2025-10-14","open":12303,"high":12313,"low":12069,"close":12110,"volume":737689},{"date":"2025-10-15","open":12124,"high":12297,"low":12124,"close":12287,"volume":466655},{"date":"2025-10-16","open":12291,"high":12406,"low":12291,"close":12346,"volume":445510},{"date":"2025-10-17","open":12340,"high":12434,"low":12325,"close":12385,"volume":605771},{"date":"2025-10-20","open":12390,"high":12395,"low":12310,"close":12390,"volume":362675},{"date":"2025-10-21","open":12401,"high":12460,"low":12336,"close":12346,"volume":479426},{"date":"2025-10-22","open":12429,"high":12429,"low":12265,"close":12395,"volume":278876},{"date":"2025-10-23","open":12267,"high":12411,"low":12267,"close":12316,"volume":376468},{"date":"2025-10-24","open":12385,"high":12434,"low":12365,"close":12429,"volume":376859},{"date":"2025-10-27","open":12497,"high":12537,"low":12473,"close":12527,"volume":480278},{"date":"2025-10-28","open":12509,"high":12509,"low":12410,"close":12444,"volume":492159},{"date":"2025-10-29","open":12415,"high":12469,"low":12400,"close":12439,"volume":426362},{"date":"2025-10-30","open":12494,"high":12653,"low":12469,"close":12567,"volume":655291},{"date":"2025-10-31","open":12640,"high":12743,"low":12545,"close":12724,"volume":578306},{"date":"2025-11-03","open":12724,"high":12856,"low":12679,"close":12836,"volume":766126,"rsi_14":81.45,"sma_20":12556.84,"sma_60":11875.91,"sma_120":11347.35},{"date":"2025-11-04","open":12854,"high":12864,"low":12591,"close":12606,"volume":686377,"rsi_14":63.31,"sma_20":12599.61,"sma_60":11900.46,"sma_120":11366.78},{"date":"2025-11-05","open":12529,"high":12529,"low":12305,"close":12444,"volume":2537026,"rsi_14":53.77,"sma_20":12627.26,"sma_60":11922.26,"sma_120":11384.8},{"date":"2025-11-06","open":12513,"high":12556,"low":12390,"close":12410,"volume":723708,"rsi_14":50.96,"sma_20":12644.77,"sma_60":11944.33,"sma_120":11401.38},{"date":"2025-11-07","open":12256,"high":12435,"low":12246,"close":12341,"volume":562665,"rsi_14":48.18,"sma_20":12649.39,"sma_60":11963.95,"sma_120":11417.82},{"date":"2025-11-10","open":12380,"high":12454,"low":12315,"close":12444,"volume":526890,"rsi_14":53.46,"sma_20":12659.74,"sma_60":11984.75,"sma_120":11434.81},{"date":"2025-11-11","open":12488,"high":12643,"low":12473,"close":12596,"volume":683218,"rsi_14":56.58,"sma_20":12684.6,"sma_60":12008.06,"sma_120":11453.09},{"date":"2025-11-12","open":12576,"high":12601,"low":12498,"close":12552,"volume":414084,"rsi_14":57.94,"sma_20":12698.19,"sma_60":12031.19,"sma_120":11471.09},{"date":"2025-11-13","open":12519,"high":12568,"low":12480,"close":12519,"volume":416188,"rsi_14":53.17,"sma_20":12707.02,"sma_60":12052.66,"sma_120":11489.42},{"date":"2025-11-14","open":12349,"high":12388,"low":12249,"close":12274,"volume":1086138,"rsi_14":41.74,"sma_20":12701.19,"sma_60":12070.08,"sma_120":11505.44},{"date":"2025-11-17","open":12362,"high":12431,"low":12357,"close":12421,"volume":400987,"rsi_14":49.23,"sma_20":12702.66,"sma_60":12091.62,"sma_120":11522.84},{"date":"2025-11-18","open":12293,"high":12437,"low":12283,"close":12293,"volume":486189,"rsi_14":45.75,"sma_20":12699.87,"sma_60":12111.07,"sma_120":11539.59},{"date":"2025-11-19","open":12324,"high":12324,"low":12195,"close":12259,"volume":490216,"rsi_14":40.61,"sma_20":12692.77,"sma_60":12129.93,"sma_120":11556.26},{"date":"2025-11-20","open":12505,"high":12520,"low":12377,"close":12460,"volume":399141,"rsi_14":42.28,"sma_20":12700.07,"sma_60":12151.31,"sma_120":11574.69},{"date":"2025-11-21","open":12088,"high":12289,"low":12088,"close":12230,"volume":433012,"rsi_14":33.32,"sma_20":12689.72,"sma_60":12168.3,"sma_120":11591.22},{"date":"2025-11-24","open":12343,"high":12393,"low":12278,"close":12293,"volume":355341,"rsi_14":40.49,"sma_20":12677.6,"sma_60":12186.31,"sma_120":11607.41},{"date":"2025-11-25","open":12455,"high":12455,"low":12317,"close":12397,"volume":388357,"rsi_14":48.48,"sma_20":12675.11,"sma_60":12206.52,"sma_120":11624.48},{"date":"2025-11-26","open":12425,"high":12549,"low":12396,"close":12534,"volume":361566,"rsi_14":53.62,"sma_20":12679.93,"sma_60":12229.42,"sma_120":11642.69},{"date":"2025-11-27","open":12559,"high":12642,"low":12510,"close":12529,"volume":473526,"rsi_14":55.69,"sma_20":12677.95,"sma_60":12252.81,"sma_120":11660.51},{"date":"2025-11-28","open":12559,"high":12559,"low":12411,"close":12431,"volume":357744,"rsi_14":49.55,"sma_20":12663.05,"sma_60":12274.28,"sma_120":11677.25},{"date":"2025-12-01","open":12460,"high":12519,"low":12402,"close":12411,"volume":385989,"rsi_14":43.8,"sma_20":12641.42,"sma_60":12297.48,"sma_120":11693.07},{"date":"2025-12-02","open":12411,"high":12534,"low":12411,"close":12529,"volume":314969,"rsi_14":49.21,"sma_20":12637.4,"sma_60":12321.46,"sma_120":11709.44},{"date":"2025-12-03","open":12588,"high":12603,"low":12529,"close":12554,"volume":457178,"rsi_14":51.06,"sma_20":12642.91,"sma_60":12345.34,"sma_120":11726.51},{"date":"2025-12-04","open":12564,"high":12598,"low":12500,"close":12598,"volume":352185,"rsi_14":61.92,"sma_20":12652.39,"sma_60":12370.24,"sma_120":11743.57},{"date":"2025-12-05","open":12598,"high":12711,"low":12573,"close":12706,"volume":413545,"rsi_14":60.75,"sma_20":12670.92,"sma_60":12396.54,"sma_120":11761.89},{"date":"2025-12-08","open":12770,"high":12775,"low":12687,"close":12736,"volume":549348,"rsi_14":68.06,"sma_20":12685.68,"sma_60":12423.01,"sma_120":11780.97},{"date":"2025-12-09","open":12736,"high":12745,"low":12662,"close":12672,"volume":403995,"rsi_14":66.49,"sma_20":12689.43,"sma_60":12447.46,"sma_120":11799.87},{"date":"2025-12-10","open":12696,"high":12745,"low":12642,"close":12642,"volume":363945,"rsi_14":58.39,"sma_20":12693.9,"sma_60":12470.26,"sma_120":11818.07},{"date":"2025-12-11","open":12750,"high":12780,"low":12657,"close":12657,"volume":569422,"rsi_14":74.86,"sma_20":12700.85,"sma_60":12493.38,"sma_120":11835.85},{"date":"2025-12-12","open":12684,"high":12713,"low":12610,"close":12708,"volume":415682,"rsi_14":73.79,"sma_20":12721.94,"sma_60":12514.68,"sma_120":11854.04},{"date":"2025-12-15","open":12551,"high":12659,"low":12462,"close":12565,"volume":1549264,"rsi_14":58.49,"sma_20":12728.22,"sma_60":12532.82,"sma_120":11870.9},{"date":"2025-12-16","open":12565,"high":12615,"low":12492,"close":12501,"volume":442015,"rsi_14":46.52,"sma_20":12737.79,"sma_60":12547.99,"sma_120":11887.89},{"date":"2025-12-17","open":12521,"high":12698,"low":12521,"close":12698,"volume":331421,"rsi_14":57.5,"sma_20":12759.13,"sma_60":12567.04,"sma_120":11905.5},{"date":"2025-12-18","open":12629,"high":12733,"low":12605,"close":12713,"volume":377509,"rsi_14":64.48,"sma_20":12770.88,"sma_60":12584.55,"sma_120":11922.83},{"date":"2025-12-19","open":12816,"high":12816,"low":12654,"close":12708,"volume":461978,"rsi_14":65.56,"sma_20":12794.25,"sma_60":12602.41,"sma_120":11940.45},{"date":"2025-12-22","open":12772,"high":12861,"low":12762,"close":12767,"volume":584828,"rsi_14":63.1,"sma_20":12817.32,"sma_60":12618.91,"sma_120":11958.28},{"date":"2025-12-23","open":12797,"high":12876,"low":12777,"close":12836,"volume":556607,"rsi_14":64.97,"sma_20":12838.56,"sma_60":12635.22,"sma_120":11976.97},{"date":"2025-12-24","open":12890,"high":12890,"low":12836,"close":12856,"volume":432323,"rsi_14":63.95,"sma_20":12853.75,"sma_60":12651.87,"sma_120":11995.55},{"date":"2025-12-26","open":12925,"high":13053,"low":12895,"close":13028,"volume":1061589,"rsi_14":66.49,"sma_20":12878.0,"sma_60":12670.93,"sma_120":12015.46},{"date":"2025-12-29","open":13117,"high":13151,"low":13097,"close":13107,"volume":1017036,"rsi_14":68.21,"sma_20":12911.25,"sma_60":12693.52,"sma_120":12034.65},{"date":"2025-12-30","open":13092,"high":13205,"low":13092,"close":13151,"volume":987705,"rsi_14":74.35,"sma_20":12947.75,"sma_60":12715.34,"sma_120":12054.5},{"date":"2026-01-02","open":13205,"high":13437,"low":13171,"close":13437,"volume":1710713,"rsi_14":82.3,"sma_20":12992.75,"sma_60":12743.26,"sma_120":12077.46},{"date":"2026-01-05","open":13540,"high":13757,"low":13535,"close":13712,"volume":1936367,"rsi_14":85.47,"sma_20":13050.5,"sma_60":12773.56,"sma_120":12102.92},{"date":"2026-01-06","open":13624,"high":13776,"low":13565,"close":13757,"volume":2085154,"rsi_14":85.62,"sma_20":13108.25,"sma_60":12801.8,"sma_120":12129.13},{"date":"2026-01-07","open":14013,"high":14013,"low":13702,"close":13845,"volume":2176121,"rsi_14":95.14,"sma_20":13165.0,"sma_60":12828.44,"sma_120":12155.67},{"date":"2026-01-08","open":13840,"high":13944,"low":13747,"close":13766,"volume":2132602,"rsi_14":94.16,"sma_20":13216.25,"sma_60":12853.89,"sma_120":12180.97},{"date":"2026-01-09","open":13668,"high":13830,"low":13619,"close":13776,"volume":1621958,"rsi_14":93.28,"sma_20":13271.25,"sma_60":12881.76,"sma_120":12206.47},{"date":"2026-01-12","open":13865,"high":13885,"low":13683,"close":13761,"volume":1718481,"rsi_14":92.09,"sma_20":13327.0,"sma_60":12906.37,"sma_120":12231.36},{"date":"2026-01-13","open":13825,"high":13825,"low":13693,"close":13722,"volume":1439534,"rsi_14":89.62,"sma_20":13380.0,"sma_60":12929.29,"sma_120":12255.4},{"date":"2026-01-14","open":13717,"high":13801,"low":13697,"close":13766,"volume":1239703,"rsi_14":89.29,"sma_20":13432.5,"sma_60":12951.88,"sma_120":12278.84},{"date":"2026-01-15","open":13752,"high":13890,"low":13737,"close":13885,"volume":1270844,"rsi_14":89.69,"sma_20":13498.25,"sma_60":12976.37,"sma_120":12303.19},{"date":"2026-01-16","open":13919,"high":14057,"low":13895,"close":14033,"volume":1683144,"rsi_14":90.62,"sma_20":13574.75,"sma_60":13004.13,"sma_120":12328.29},{"date":"2026-01-19","open":14008,"high":14072,"low":13959,"close":14038,"volume":1774150,"rsi_14":89.37,"sma_20":13641.5,"sma_60":13031.13,"sma_120":12354.35},{"date":"2026-01-20","open":14038,"high":14038,"low":13855,"close":13905,"volume":1820157,"rsi_14":79.62,"sma_20":13700.75,"sma_60":13057.23,"sma_120":12378.99},{"date":"2026-01-21","open":13791,"high":14048,"low":13747,"close":14013,"volume":1851372,"rsi_14":80.58,"sma_20":13765.75,"sma_60":13083.24,"sma_120":12404.92},{"date":"2026-01-22","open":14126,"high":14229,"low":14047,"close":14077,"volume":2079295,"rsi_14":77.41,"sma_20":13832.5,"sma_60":13109.14,"sma_120":12431.44},{"date":"2026-01-23","open":14101,"high":14200,"low":14027,"close":14077,"volume":1783937,"rsi_14":70.49,"sma_20":13895.75,"sma_60":13136.47,"sma_120":12456.3},{"date":"2026-01-26","open":14091,"high":14209,"low":14081,"close":14121,"volume":1730819,"rsi_14":70.49,"sma_20":13960.25,"sma_60":13164.64,"sma_120":12481.03},{"date":"2026-01-27","open":14121,"high":14298,"low":14008,"close":14283,"volume":2807336,"rsi_14":72.73,"sma_20":14024.25,"sma_60":13193.4,"sma_120":12506.68},{"date":"2026-01-28","open":14391,"high":14426,"low":14332,"close":14387,"volume":3357779,"rsi_14":81.28,"sma_20":14089.5,"sma_60":13221.27,"sma_120":12533.54},{"date":"2026-01-29","open":14426,"high":14490,"low":14229,"close":14352,"volume":2947746,"rsi_14":78.37,"sma_20":14150.75,"sma_60":13246.64,"sma_120":12561.27},{"date":"2026-01-30","open":14422,"high":14531,"low":14368,"close":14393,"volume":3289176,"rsi_14":79.71,"sma_20":14198.0,"sma_60":13276.05,"sma_120":12588.26},{"date":"2026-02-02","open":14255,"high":14334,"low":14048,"close":14048,"volume":3646109,"rsi_14":61.34,"sma_20":14213.75,"sma_60":13302.39,"sma_120":12612.32},{"date":"2026-02-03","open":14260,"high":14526,"low":14260,"close":14511,"volume":2754073,"rsi_14":71.03,"sma_20":14250.75,"sma_60":13337.13,"sma_120":12640.73},{"date":"2026-02-04","open":14472,"high":14595,"low":14403,"close":14565,"volume":2563087,"rsi_14":69.94,"sma_20":14286.0,"sma_60":13373.97,"sma_120":12668.96},{"date":"2026-02-05","open":14353,"high":14467,"low":14299,"close":14334,"volume":2690301,"rsi_14":58.4,"sma_20":14313.5,"sma_60":13405.14,"sma_120":12694.95},{"date":"2026-02-06","open":14112,"high":14368,"low":14102,"close":14299,"volume":2626643,"rsi_14":57.18,"sma_20":14338.75,"sma_60":13433.14,"sma_120":12720.6},{"date":"2026-02-09","open":14585,"high":14585,"low":14481,"close":14511,"volume":1736208,"rsi_14":65.97,"sma_20":14375.5,"sma_60":13465.47,"sma_120":12748.33},{"date":"2026-02-10","open":14516,"high":14565,"low":14501,"close":14526,"volume":1372800,"rsi_14":64.21,"sma_20":14415.0,"sma_60":13498.62,"sma_120":12775.64},{"date":"2026-02-11","open":14496,"high":14600,"low":14407,"close":14541,"volume":1565803,"rsi_14":62.57,"sma_20":14454.25,"sma_60":13536.23,"sma_120":12803.15},{"date":"2026-02-12","open":14618,"high":14875,"low":14618,"close":14870,"volume":3596153,"rsi_14":68.13,"sma_20":14502.75,"sma_60":13576.41,"sma_120":12834.01},{"date":"2026-02-13","open":14865,"high":15033,"low":14865,"close":14944,"volume":2966641,"rsi_14":68.59,"sma_20":14547.5,"sma_60":13620.01,"sma_120":12865.54},{"date":"2026-02-19","open":15087,"high":15186,"low":14968,"close":15122,"volume":3197473,"rsi_14":68.81,"sma_20":14601.0,"sma_60":13667.21,"sma_120":12898.57},{"date":"2026-02-20","open":15122,"high":15181,"low":15112,"close":15171,"volume":2849900,"rsi_14":67.97,"sma_20":14663.75,"sma_60":13711.79,"sma_120":12931.55},{"date":"2026-02-23","open":15270,"high":15344,"low":15171,"close":15235,"volume":3600687,"rsi_14":70.12,"sma_20":14724.25,"sma_60":13761.42,"sma_120":12964.86},{"date":"2026-02-24","open":15235,"high":15423,"low":15206,"close":15403,"volume":3168717,"rsi_14":72.26,"sma_20":14788.5,"sma_60":13812.77,"sma_120":12999.54},{"date":"2026-02-25","open":15462,"high":15556,"low":15433,"close":15522,"volume":4967235,"rsi_14":86.53,"sma_20":14858.75,"sma_60":13864.35,"sma_120":13035.44},{"date":"2026-02-26","open":15561,"high":15863,"low":15522,"close":15853,"volume":5972464,"rsi_14":85.56,"sma_20":14943.5,"sma_60":13919.17,"sma_120":13074.29},{"date":"2026-02-27","open":15655,"high":15971,"low":15611,"close":15868,"volume":6584915,"rsi_14":85.25,"sma_20":15020.75,"sma_60":13974.33,"sma_120":13113.57},{"date":"2026-03-03","open":15710,"high":15710,"low":15260,"close":15260,"volume":5777358,"rsi_14":73.22,"sma_20":15065.97,"sma_60":14022.24,"sma_120":13148.26},{"date":"2026-03-04","open":14906,"high":15295,"low":14672,"close":14672,"volume":7898016,"rsi_14":57.9,"sma_20":15083.0,"sma_60":14060.5,"sma_120":13178.99},{"date":"2026-03-05","open":15206,"high":15464,"low":15137,"close":15240,"volume":5226023,"rsi_14":62.9,"sma_20":15128.46,"sma_60":14106.4,"sma_120":13213.93},{"date":"2026-03-06","open":15196,"high":15196,"low":14955,"close":15151,"volume":3269846,"rsi_14":60.91,"sma_20":15186.9,"sma_60":14150.38,"sma_120":13247.86},{"date":"2026-03-09","open":14766,"high":14776,"low":14544,"close":14726,"volume":3352307,"rsi_14":53.33,"sma_20":15200.22,"sma_60":14186.41,"sma_120":13278.32},{"date":"2026-03-10","open":14983,"high":15250,"low":14978,"close":15176,"volume":2913049,"rsi_14":55.25,"sma_20":15233.68,"sma_60":14228.23,"sma_120":13312.38},{"date":"2026-03-11","open":15379,"high":15394,"low":15137,"close":15210,"volume":2972394,"rsi_14":54.77,"sma_20":15280.66,"sma_60":14270.14,"sma_120":13346.57},{"date":"2026-03-12","open":15045,"high":15194,"low":15045,"close":15144,"volume":1816003,"rsi_14":51.39,"sma_20":15325.84,"sma_60":14311.95,"sma_120":13379.7},{"date":"2026-03-13","open":14839,"high":15115,"low":14839,"close":15030,"volume":1977763,"rsi_14":49.07,"sma_20":15354.49,"sma_60":14352.33,"sma_120":13411.29},{"date":"2026-03-16","open":15030,"high":15169,"low":15025,"close":15169,"volume":2177314,"rsi_14":50.12,"sma_20":15389.44,"sma_60":14394.81,"sma_120":13444.1},{"date":"2026-03-17","open":15432,"high":15442,"low":15263,"close":15273,"volume":1915958,"rsi_14":49.25,"sma_20":15428.96,"sma_60":14438.57,"sma_120":13476.63},{"date":"2026-03-18","open":15433,"high":15684,"low":15318,"close":15684,"volume":2571521,"rsi_14":53.09,"sma_20":15474.09,"sma_60":14491.7,"sma_120":13512.26},{"date":"2026-03-19","open":15564,"high":15564,"low":15433,"close":15496,"volume":2758995,"rsi_14":46.26,"sma_20":15505.93,"sma_60":14542.73,"sma_120":13545.36},{"date":"2026-03-20","open":15489,"high":15509,"low":15391,"close":15411,"volume":2287495,"rsi_14":45.04,"sma_20":15524.56,"sma_60":14589.02,"sma_120":13578.03},{"date":"2026-03-23","open":15116,"high":15146,"low":14940,"close":15033,"volume":2294650,"rsi_14":47.27,"sma_20":15522.99,"sma_60":14629.16,"sma_120":13606.86},{"date":"2026-03-24","open":15311,"high":15311,"low":14979,"close":15127,"volume":1816926,"rsi_14":57.78,"sma_20":15522.93,"sma_60":14670.98,"sma_120":13636.69},{"date":"2026-03-25","open":15211,"high":15286,"low":15103,"close":15146,"volume":1665741,"rsi_14":48.76,"sma_20":15515.39,"sma_60":14712.13,"sma_120":13665.52},{"date":"2026-03-26","open":15082,"high":15082,"low":14841,"close":14894,"volume":1696153,"rsi_14":45.85,"sma_20":15489.06,"sma_60":14747.85,"sma_120":13691.54},{"date":"2026-03-27","open":14780,"high":14904,"low":14636,"close":14880,"volume":1934826,"rsi_14":53.98,"sma_20":15445.27,"sma_60":14783.01,"sma_120":13717.44},{"date":"2026-03-30","open":14558,"high":14786,"low":14558,"close":14761,"volume":1553233,"rsi_14":40.32,"sma_20":15394.64,"sma_60":14813.21,"sma_120":13742.07},{"date":"2026-03-31","open":14534,"high":14747,"low":14534,"close":14564,"volume":1922207,"rsi_14":35.63,"sma_20":15360.7,"sma_60":14838.72,"sma_120":13766.12},{"date":"2026-04-01","open":14866,"high":15235,"low":14851,"close":15211,"volume":1863387,"rsi_14":51.83,"sma_20":15389.67,"sma_60":14874.47,"sma_120":13794.9},{"date":"2026-04-02","open":15290,"high":15295,"low":14826,"close":14909,"volume":2286588,"rsi_14":48.5,"sma_20":15374.4,"sma_60":14900.28,"sma_120":13821.77},{"date":"2026-04-03","open":15154,"high":15228,"low":15084,"close":15188,"volume":1285905,"rsi_14":49.75,"sma_20":15374.4,"sma_60":14925.01,"sma_120":13849.29},{"date":"2026-04-06","open":15304,"high":15324,"low":15200,"close":15314,"volume":1493311,"rsi_14":47.98,"sma_20":15396.17,"sma_60":14949.05,"sma_120":13875.43},{"date":"2026-04-07","open":15531,"high":15540,"low":15264,"close":15369,"volume":1789261,"rsi_14":40.68,"sma_20":15397.81,"sma_60":14972.5,"sma_120":13900.47},{"date":"2026-04-08","open":15659,"high":15828,"low":15659,"close":15759,"volume":2638665,"rsi_14":51.84,"sma_20":15417.28,"sma_60":15003.81,"sma_120":13928.85},{"date":"2026-04-09","open":15704,"high":15704,"low":15536,"close":15606,"volume":1512613,"rsi_14":50.57,"sma_20":15432.6,"sma_60":15032.4,"sma_120":13957.08},{"date":"2026-04-10","open":15705,"high":15750,"low":15616,"close":15616,"volume":1448600,"rsi_14":57.9,"sma_20":15454.15,"sma_60":15061.38,"sma_120":13983.87},{"date":"2026-04-13","open":15453,"high":15546,"low":15433,"close":15497,"volume":1485121,"rsi_14":53.61,"sma_20":15462.75,"sma_60":15089.06,"sma_120":14009.18},{"date":"2026-04-14","open":15641,"high":15710,"low":15607,"close":15631,"volume":1414882,"rsi_14":55.6,"sma_20":15472.73,"sma_60":15118.65,"sma_120":14035.26},{"date":"2026-04-15","open":15819,"high":15849,"low":15665,"close":15764,"volume":1932308,"rsi_14":63.63,"sma_20":15468.6,"sma_60":15148.48,"sma_120":14062.43},{"date":"2026-04-16","open":15779,"high":15878,"low":15724,"close":15873,"volume":2022718,"rsi_14":65.5,"sma_20":15479.51,"sma_60":15177.65,"sma_120":14090.89},{"date":"2026-04-17","open":15873,"high":15873,"low":15813,"close":15868,"volume":1388916,"rsi_14":68.56,"sma_20":15494.38,"sma_60":15206.65,"sma_120":14118.89},{"date":"2026-04-20","open":15833,"high":15902,"low":15769,"close":15833,"volume":1795323,"rsi_14":72.45,"sma_20":15523.55,"sma_60":15236.76,"sma_120":14147.0},{"date":"2026-04-21","open":15883,"high":15917,"low":15838,"close":15893,"volume":2003919,"rsi_14":63.09,"sma_20":15550.96,"sma_60":15266.05,"sma_120":14174.64},{"date":"2026-04-22","open":15873,"high":15947,"low":15833,"close":15883,"volume":1697339,"rsi_14":75.82,"sma_20":15576.86,"sma_60":15293.58,"sma_120":14201.36},{"date":"2026-04-23","open":15952,"high":16085,"low":15774,"close":16002,"volume":3040959,"rsi_14":74.13,"sma_20":15621.48,"sma_60":15323.1,"sma_120":14229.78},{"date":"2026-04-24","open":16001,"high":16001,"low":15818,"close":15883,"volume":1488897,"rsi_14":68.15,"sma_20":15660.87,"sma_60":15349.88,"sma_120":14257.26},{"date":"2026-04-27","open":15884,"high":15962,"low":15859,"close":15913,"volume":2718069,"rsi_14":67.58,"sma_20":15707.8,"sma_60":15374.4,"sma_120":14283.9},{"date":"2026-04-28","open":15902,"high":15972,"low":15853,"close":15853,"volume":2146343,"rsi_14":52.79,"sma_20":15761.88,"sma_60":15396.18,"sma_120":14308.72},{"date":"2026-04-29","open":15729,"high":15992,"low":15729,"close":15972,"volume":2026943,"rsi_14":65.36,"sma_20":15788.92,"sma_60":15420.53,"sma_120":14333.58},{"date":"2026-04-30","open":16011,"high":16050,"low":15833,"close":15878,"volume":1806226,"rsi_14":59.88,"sma_20":15826.59,"sma_60":15443.15,"sma_120":14359.6},{"date":"2026-05-04","open":16002,"high":16111,"low":15912,"close":16111,"volume":2655312,"rsi_14":72.57,"sma_20":15865.15,"sma_60":15475.48,"sma_120":14388.93},{"date":"2026-05-06","open":16149,"high":16838,"low":16139,"close":16838,"volume":5250229,"rsi_14":81.23,"sma_20":15940.1,"sma_60":15512.16,"sma_120":14424.65},{"date":"2026-05-07","open":16877,"high":16962,"low":16679,"close":16932,"volume":2676184,"rsi_14":80.81,"sma_20":16017.0,"sma_60":15549.5,"sma_120":14461.74},{"date":"2026-05-08","open":16799,"high":16942,"low":16644,"close":16932,"volume":1798108,"rsi_14":79.6,"sma_20":16074.3,"sma_60":15590.75,"sma_120":14497.95},{"date":"2026-05-11","open":17101,"high":17248,"low":17071,"close":17169,"volume":2759164,"rsi_14":82.27,"sma_20":16151.25,"sma_60":15636.56,"sma_120":14534.85},{"date":"2026-05-12","open":17218,"high":17268,"low":16823,"close":17056,"volume":3073722,"rsi_14":80.4,"sma_20":16222.05,"sma_60":15676.9,"sma_120":14571.18},{"date":"2026-05-13","open":16773,"high":17183,"low":16709,"close":17169,"volume":2386618,"rsi_14":80.91,"sma_20":16304.45,"sma_60":15718.88,"sma_120":14608.75},{"date":"2026-05-14","open":17136,"high":17454,"low":17068,"close":17429,"volume":2753750,"rsi_14":83.38,"sma_20":16393.1,"sma_60":15764.93,"sma_120":14650.58},{"date":"2026-05-15","open":17369,"high":17404,"low":16820,"close":16948,"volume":2586809,"rsi_14":67.66,"sma_20":16450.85,"sma_60":15797.85,"sma_120":14687.13},{"date":"2026-05-18","open":16839,"high":17245,"low":16710,"close":17132,"volume":2795445,"rsi_14":72.75,"sma_20":16512.3,"sma_60":15832.58,"sma_120":14726.3},{"date":"2026-05-19","open":16864,"high":17170,"low":16849,"close":17077,"volume":1948495,"rsi_14":71.05,"sma_20":16571.3,"sma_60":15863.41,"sma_120":14765.31},{"date":"2026-05-20","open":17140,"high":17170,"low":16784,"close":17062,"volume":2458021,"rsi_14":72.19,"sma_20":16632.95,"sma_60":15893.16,"sma_120":14802.48},{"date":"2026-05-21","open":17350,"high":17469,"low":17250,"close":17464,"volume":2011191,"rsi_14":74.81,"sma_20":16711.75,"sma_60":15928.55,"sma_120":14844.98},{"date":"2026-05-22","open":17464,"high":17489,"low":17351,"close":17404,"volume":1361216,"rsi_14":75.66,"sma_20":16788.05,"sma_60":15960.1,"sma_120":14886.43},{"date":"2026-05-26","open":17468,"high":17563,"low":17468,"close":17543,"volume":1941116,"rsi_14":74.88,"sma_20":16865.4,"sma_60":15991.98,"sma_120":14928.17},{"date":"2026-05-27","open":17767,"high":17945,"low":17599,"close":17677,"volume":2361586,"rsi_14":68.34,"sma_20":16955.4,"sma_60":16020.51,"sma_120":14969.84},{"date":"2026-05-28","open":17604,"high":17662,"low":17201,"close":17375,"volume":2905042,"rsi_14":58.85,"sma_20":17028.75,"sma_60":16043.73,"sma_120":15009.03},{"date":"2026-05-29","open":17593,"high":17806,"low":17524,"close":17796,"volume":1829148,"rsi_14":64.81,"sma_20":17126.25,"sma_60":16082.94,"sma_120":15052.59},{"date":"2026-06-01","open":17832,"high":18341,"low":17832,"close":18321,"volume":2611920,"rsi_14":67.96,"sma_20":17244.15,"sma_60":16140.91,"sma_120":15100.71},{"date":"2026-06-02","open":18405,"high":18637,"low":18137,"close":18530,"volume":3685713,"rsi_14":72.33,"sma_20":17377.25,"sma_60":16192.74,"sma_120":15149.57},{"date":"2026-06-04","open":18441,"high":18586,"low":18252,"close":18341,"volume":2183902,"rsi_14":67.35,"sma_20":17489.2,"sma_60":16242.92,"sma_120":15196.65},{"date":"2026-06-05","open":17999,"high":18445,"low":17944,"close":18029,"volume":2436921,"rsi_14":58.76,"sma_20":17548.95,"sma_60":16295.07,"sma_120":15240.74},{"date":"2026-06-08","open":17255,"high":17786,"low":17221,"close":17449,"volume":2425575,"rsi_14":57.1,"sma_20":17574.85,"sma_60":16329.89,"sma_120":15279.06},{"date":"2026-06-09","open":17796,"high":17945,"low":17549,"close":17895,"volume":1151951,"rsi_14":60.08,"sma_20":17623.15,"sma_60":16371.58,"sma_120":15320.86},{"date":"2026-06-10","open":17747,"high":17896,"low":17455,"close":17647,"volume":1269439,"rsi_14":57.15,"sma_20":17647.05,"sma_60":16410.3,"sma_120":15361.12},{"date":"2026-06-11","open":17549,"high":17686,"low":17359,"close":17627,"volume":991207,"rsi_14":57.09,"sma_20":17675.7,"sma_60":16450.63,"sma_120":15401.48},{"date":"2026-06-12","open":18318,"high":18418,"low":17936,"close":18026,"volume":1218017,"rsi_14":57.05,"sma_20":17718.6,"sma_60":16495.27,"sma_120":15445.04},{"date":"2026-06-15","open":18318,"high":18373,"low":18199,"close":18299,"volume":1094916,"rsi_14":60.66,"sma_20":17762.3,"sma_60":16542.71,"sma_120":15490.64},{"date":"2026-06-16","open":18358,"high":18408,"low":18154,"close":18284,"volume":1320076,"rsi_14":59.1,"sma_20":17829.4,"sma_60":16582.95,"sma_120":15537.32},{"date":"2026-06-17","open":18250,"high":18423,"low":18096,"close":18423,"volume":1145482,"rsi_14":59.15,"sma_20":17894.25,"sma_60":16628.69,"sma_120":15585.71},{"date":"2026-06-18","open":18408,"high":18601,"low":18358,"close":18562,"volume":1789266,"rsi_14":65.17,"sma_20":17968.8,"sma_60":16678.16,"sma_120":15633.59},{"date":"2026-06-19","open":18641,"high":18761,"low":18328,"close":18547,"volume":2488244,"rsi_14":60.7,"sma_20":18043.35,"sma_60":16733.28,"sma_120":15681.22},{"date":"2026-06-22","open":18488,"high":18642,"low":18250,"close":18458,"volume":1874100,"rsi_14":52.22,"sma_20":18093.25,"sma_60":16785.32,"sma_120":15728.15},{"date":"2026-06-23","open":18408,"high":18463,"low":17683,"close":17807,"volume":2029497,"rsi_14":39.71,"sma_20":18113.5,"sma_60":16826.14,"sma_120":15769.13},{"date":"2026-06-24","open":17807,"high":18284,"low":17807,"close":18269,"volume":1955059,"rsi_14":49.05,"sma_20":18149.95,"sma_60":16878.94,"sma_120":15813.4},{"date":"2026-06-25","open":18677,"high":18677,"low":18513,"close":18672,"volume":1542864,"rsi_14":58.28,"sma_20":18199.9,"sma_60":16938.72,"sma_120":15860.87},{"date":"2026-06-26","open":18180,"high":18632,"low":18086,"close":18314,"volume":1630123,"rsi_14":61.84,"sma_20":18247.1,"sma_60":16994.55,"sma_120":15903.88},{"date":"2026-06-29","open":18314,"high":18314,"low":17986,"close":18170,"volume":1114391,"rsi_14":54.1,"sma_20":18265.85,"sma_60":17051.33,"sma_120":15945.02},{"date":"2026-06-30","open":18181,"high":18439,"low":18067,"close":18324,"volume":1081538,"rsi_14":60.38,"sma_20":18265.95,"sma_60":17099.67,"sma_120":15987.07},{"date":"2026-07-01","open":18328,"high":18373,"low":17906,"close":17981,"volume":1078692,"rsi_14":54.92,"sma_20":18238.35,"sma_60":17147.4,"sma_120":16023.84},{"date":"2026-07-02","open":17425,"high":17773,"low":17395,"close":17425,"volume":1145019,"rsi_14":41.96,"sma_20":18192.3,"sma_60":17182.22,"sma_120":16053.62},{"date":"2026-07-03","open":17484,"high":17961,"low":17409,"close":17961,"volume":1376414,"rsi_14":45.77,"sma_20":18188.85,"sma_60":17225.97,"sma_120":16087.51},{"date":"2026-07-06","open":18066,"high":18170,"low":17797,"close":17996,"volume":922286,"rsi_14":46.41,"sma_20":18216.3,"sma_60":17269.38,"sma_120":16120.94},{"date":"2026-07-07","open":17911,"high":17916,"low":17515,"close":17623,"volume":995688,"rsi_14":40.61,"sma_20":18202.65,"sma_60":17300.03,"sma_120":16151.92},{"date":"2026-07-08","open":17525,"high":17724,"low":17217,"close":17370,"volume":1283378,"rsi_14":36.36,"sma_20":18188.7,"sma_60":17329.0,"sma_120":16180.7},{"date":"2026-07-09","open":17610,"high":17610,"low":17093,"close":17296,"volume":1124224,"rsi_14":35.87,"sma_20":18172.0,"sma_60":17356.58,"sma_120":16208.98},{"date":"2026-07-10","open":17595,"high":17664,"low":17336,"close":17395,"volume":1067087,"rsi_14":38.02,"sma_20":18140.3,"sma_60":17387.78,"sma_120":16238.42},{"date":"2026-07-13","open":17384,"high":17559,"low":16788,"close":16868,"volume":1018104,"rsi_14":39.12,"sma_20":18068.45,"sma_60":17407.95,"sma_120":16263.3},{"date":"2026-07-14","open":16826,"high":17096,"low":16563,"close":16966,"volume":1375191,"rsi_14":33.45,"sma_20":18002.1,"sma_60":17427.45,"sma_120":16287.97},{"date":"2026-07-15","open":17285,"high":17400,"low":17146,"close":17290,"volume":698527,"rsi_14":32.1,"sma_20":17945.05,"sma_60":17450.53,"sma_120":16314.09},{"date":"2026-07-16","open":16892,"high":17086,"low":16797,"close":16857,"volume":682439,"rsi_14":31.48,"sma_20":17859.25,"sma_60":17466.45,"sma_120":16336.55},{"date":"2026-07-20","open":16528,"high":16876,"low":16513,"close":16613,"volume":892614,"rsi_14":30.71,"sma_20":17761.95,"sma_60":17479.42,"sma_120":16358.09},{"date":"2026-07-21","open":16613,"high":17006,"low":16578,"close":17006,"volume":785377,"rsi_14":34.59,"sma_20":17688.9,"sma_60":17497.97,"sma_120":16382.01},{"date":"2026-07-22","open":17324,"high":17324,"low":16986,"close":16996,"volume":711865,"rsi_14":37.5,"sma_20":17648.0,"sma_60":17516.52,"sma_120":16405.05},{"date":"2026-07-23","open":17175,"high":17230,"low":17051,"close":17195,"volume":544952,"rsi_14":46.77,"sma_20":17593.9,"sma_60":17536.42,"sma_120":16429.76},{"date":"2026-07-24","open":17081,"high":17111,"low":16742,"close":16752,"volume":667580,"rsi_14":32.69,"sma_20":17497.35,"sma_60":17550.88,"sma_120":16450.38},{"date":"2026-07-27","open":16861,"high":16926,"low":16727,"close":16896,"volume":587883,"rsi_14":34.73,"sma_20":17426.0,"sma_60":17567.28,"sma_120":16470.84},{"date":"2026-07-28","open":16706,"high":16706,"low":16150,"close":16150,"volume":787565,"rsi_14":31.47,"sma_20":17324.4,"sma_60":17572.17,"sma_120":16484.17},{"date":"2026-07-29","open":16418,"high":16478,"low":15492,"close":15975,"volume":1805840,"rsi_14":32.11,"sma_20":17206.35,"sma_60":17572.15,"sma_120":16496.34},{"date":"2026-07-30","open":15851,"high":16304,"low":15663,"close":15876,"volume":1233649,"rsi_14":31.9,"sma_20":17100.5,"sma_60":17572.03,"sma_120":16507.59},{"date":"2026-07-31","open":16628,"high":17279,"low":16279,"close":17225,"volume":1475181,"rsi_14":48.34,"sma_20":17090.35,"sma_60":17590.62,"sma_120":16533.05},{"date":"2026-08-03","open":16921,"high":16926,"low":16707,"close":16707,"volume":795257,"rsi_14":48.41,"sma_20":17027.25,"sma_60":17588.35,"sma_120":16550.26},{"date":"2026-08-04","open":17137,"high":17137,"low":16534,"close":16827,"volume":886225,"rsi_14":48.66,"sma_20":16968.4,"sma_60":17586.52,"sma_120":16568.01},{"date":"2026-08-05","open":16986,"high":17106,"low":16881,"close":16921,"volume":737622,"rsi_14":46.29,"sma_20":16933.0,"sma_60":17586.27,"sma_120":16588.51},{"date":"2026-08-06","open":16767,"high":16986,"low":16563,"close":16578,"volume":680541,"rsi_14":47.14,"sma_20":16893.1,"sma_60":17576.28,"sma_120":16606.42},{"date":"2026-08-07","open":16617,"high":16795,"low":16582,"close":16637,"volume":585768,"rsi_14":50.27,"sma_20":16859.9,"sma_60":17569.2,"sma_120":16623.05},{"date":"2026-08-10","open":16865,"high":16865,"low":16573,"close":16618,"volume":552309,"rsi_14":45.51,"sma_20":16820.75,"sma_60":17559.88,"sma_120":16639.38},{"date":"2026-08-11","open":16619,"high":16917,"low":16534,"close":16832,"volume":740155,"rsi_14":48.18,"sma_20":16818.75,"sma_60":17549.83,"sma_120":16657.38},{"date":"2026-08-12","open":16895,"high":17273,"low":16865,"close":17135,"volume":601001,"rsi_14":49.35,"sma_20":16827.25,"sma_60":17552.92,"sma_120":16675.38},{"date":"2026-08-13","open":17333,"high":17488,"low":17318,"close":17368,"volume":592116,"rsi_14":56.59,"sma_20":16827.5,"sma_60":17555.6,"sma_120":16694.09},{"date":"2026-08-14","open":17502,"high":17602,"low":17402,"close":17542,"volume":676616,"rsi_14":56.88,"sma_20":16860.0,"sma_60":17562.68,"sma_120":16713.05},{"date":"2026-08-18","open":17738,"high":17802,"low":17363,"close":17433,"volume":916888,"rsi_14":66.8,"sma_20":16871.6,"sma_60":17534.37,"sma_120":16712.89},{"date":"2026-08-19","open":16943,"high":17317,"low":16943,"close":17068,"volume":819511,"rsi_14":63.63,"sma_20":16874.6,"sma_60":17527.67,"sma_120":16726.93},{"date":"2026-08-20","open":17254,"high":17547,"low":17164,"close":17507,"volume":770027,"rsi_14":68.77,"sma_20":16900.1,"sma_60":17529.3,"sma_120":16743.22},{"date":"2026-08-21","open":17397,"high":17801,"low":17367,"close":17707,"volume":828619,"rsi_14":57.52,"sma_20":16925.65,"sma_60":17531.93,"sma_120":16760.18},{"date":"2026-08-24","open":17518,"high":17648,"low":17239,"close":17283,"volume":808391,"rsi_14":59.27,"sma_20":16952.15,"sma_60":17525.27,"sma_120":16770.81},{"date":"2026-08-25","open":17204,"high":17288,"low":17019,"close":17278,"volume":715915,"rsi_14":57.53,"sma_20":16971.15,"sma_60":17523.57,"sma_120":16781.27},{"date":"2026-08-26","open":17283,"high":17473,"low":17264,"close":17378,"volume":516848,"rsi_14":57.6,"sma_20":17032.55,"sma_60":17516.48,"sma_120":16797.02},{"date":"2026-08-27","open":17528,"high":17573,"low":17378,"close":17413,"volume":573296,"rsi_14":65.54,"sma_20":17104.45,"sma_60":17501.22,"sma_120":16818.06},{"date":"2026-08-28","open":17358,"high":17468,"low":17269,"close":17328,"volume":405479,"rsi_14":62.72,"sma_20":17177.1,"sma_60":17481.03,"sma_120":16833.56},{"date":"2026-08-31","open":17048,"high":17317,"low":17038,"close":17263,"volume":496404,"rsi_14":61.69,"sma_20":17178.9,"sma_60":17462.93,"sma_120":16849.28},{"date":"2026-09-01","open":17264,"high":17378,"low":17214,"close":17363,"volume":365442,"rsi_14":60.04,"sma_20":17211.65,"sma_60":17451.7,"sma_120":16869.44},{"date":"2026-09-02","open":17118,"high":17218,"low":17093,"close":17093,"volume":298528,"rsi_14":49.14,"sma_20":17224.9,"sma_60":17445.67,"sma_120":16883.53},{"date":"2026-09-03","open":17188,"high":17213,"low":16919,"close":17039,"volume":427895,"rsi_14":43.21,"sma_20":17230.65,"sma_60":17431.27,"sma_120":16896.86},{"date":"2026-09-04","open":17188,"high":17302,"low":17168,"close":17173,"volume":271470,"rsi_14":42.26,"sma_20":17260.35,"sma_60":17423.27,"sma_120":16911.92},{"date":"2026-09-07","open":17363,"high":17488,"low":17363,"close":17438,"volume":526925,"rsi_14":50.1,"sma_20":17300.3,"sma_60":17420.0,"sma_120":16930.14},{"date":"2026-09-08","open":17473,"high":17653,"low":17463,"close":17468,"volume":668666,"rsi_14":59.05,"sma_20":17342.75,"sma_60":17410.58,"sma_120":16947.44},{"date":"2026-09-09","open":17443,"high":17573,"low":17418,"close":17463,"volume":476046,"rsi_14":48.73,"sma_20":17374.25,"sma_60":17396.52,"sma_120":16963.81},{"date":"2026-09-10","open":17408,"high":17498,"low":17338,"close":17463,"volume":335670,"rsi_14":42.22,"sma_20":17390.5,"sma_60":17382.7,"sma_120":16976.71},{"date":"2026-09-11","open":17233,"high":17462,"low":17213,"close":17273,"volume":442712,"rsi_14":49.63,"sma_20":17385.75,"sma_60":17363.4,"sma_120":16989.61},{"date":"2026-09-14","open":17146,"high":17146,"low":17017,"close":17047,"volume":363948,"rsi_14":42.63,"sma_20":17361.0,"sma_60":17338.02,"sma_120":17001.34},{"date":"2026-09-15","open":17037,"high":17351,"low":16922,"close":16992,"volume":387952,"rsi_14":37.29,"sma_20":17339.0,"sma_60":17311.97,"sma_120":17015.56},{"date":"2026-09-16","open":16967,"high":17092,"low":16932,"close":17067,"volume":251660,"rsi_14":38.91,"sma_20":17339.0,"sma_60":17288.67,"sma_120":17029.61},{"date":"2026-09-17","open":17132,"high":17216,"low":17062,"close":17062,"volume":248532,"rsi_14":41.02,"sma_20":17316.75,"sma_60":17276.15,"sma_120":17043.45},{"date":"2026-09-18","open":17221,"high":17266,"low":17181,"close":17216,"volume":399969,"rsi_14":48.56,"sma_20":17292.25,"sma_60":17258.5,"sma_120":17060.71},{"date":"2026-09-21","open":17246,"high":17501,"low":17246,"close":17496,"volume":444869,"rsi_14":55.01,"sma_20":17278.05,"sma_60":17206.92,"sma_120":17063.23},{"date":"2026-09-22","open":17690,"high":17735,"low":17506,"close":17586,"volume":492149,"rsi_14":67.34,"sma_20":17295.35,"sma_60":17195.32,"sma_120":17084.71},{"date":"2026-09-23","open":17685,"high":17735,"low":17635,"close":17710,"volume":576141,"rsi_14":72.22,"sma_20":17313.9,"sma_60":17188.2,"sma_120":17108.91},{"date":"2026-09-28","open":17690,"high":17750,"low":17471,"close":17506,"volume":722345,"rsi_14":61.09,"sma_20":17320.45,"sma_60":17175.12,"sma_120":17125.91},{"date":"2026-09-29","open":17466,"high":17680,"low":17421,"close":17581,"volume":550970,"rsi_14":56.12,"sma_20":17335.0,"sma_60":17168.98,"sma_120":17146.09},{"date":"2026-09-30","open":17605,"high":17665,"low":17521,"close":17541,"volume":426928,"rsi_14":53.73,"sma_20":17350.75,"sma_60":17171.47,"sma_120":17164.14},{"date":"2026-10-01","open":17541,"high":17690,"low":17476,"close":17675,"volume":491932,"rsi_14":57.75,"sma_20":17368.3,"sma_60":17167.25,"sma_120":17183.29},{"date":"2026-10-02","open":17675,"high":17730,"low":17615,"close":17660,"volume":415897,"rsi_14":57.22,"sma_20":17398.55,"sma_60":17162.2,"sma_120":17201.86},{"date":"2026-10-06","open":17700,"high":17775,"low":17605,"close":17640,"volume":575548,"rsi_14":63.82,"sma_20":17430.55,"sma_60":17163.03,"sma_120":17216.99},{"date":"2026-10-07","open":17610,"high":17800,"low":17605,"close":17625,"volume":725429,"rsi_14":72.48,"sma_20":17455.05,"sma_60":17167.85,"sma_120":17233.28},{"date":"2026-10-08","open":17765,"high":17765,"low":17496,"close":17506,"volume":653252,"rsi_14":69.0,"sma_20":17460.35,"sma_60":17171.9,"sma_120":17248.5},{"date":"2026-10-12","open":17456,"high":17496,"low":17261,"close":17276,"volume":749192,"rsi_14":56.95,"sma_20":17452.65,"sma_60":17170.47,"sma_120":17262.78},{"date":"2026-10-13","open":17117,"high":17161,"low":16787,"close":16922,"volume":1211404,"rsi_14":46.24,"sma_20":17427.45,"sma_60":17171.88,"sma_120":17272.99},{"date":"2026-10-14","open":16925,"high":17105,"low":16840,"close":16940,"volume":713965,"rsi_14":40.87,"sma_20":17401.25,"sma_60":17171.38,"sma_120":17281.91},{"date":"2026-10-15","open":16590,"high":16670,"low":16285,"close":16410,"volume":1231011,"rsi_14":21.52,"sma_20":17358.0,"sma_60":17156.67,"sma_120":17285.49},{"date":"2026-10-16","open":16550,"high":16682,"low":16395,"close":16505,"volume":928806,"rsi_14":21.72,"sma_20":17329.0,"sma_60":17150.75,"sma_120":17289.91},{"date":"2026-10-19","open":16170,"high":16650,"low":16170,"close":16650,"volume":967671,"rsi_14":22.5,"sma_20":17310.0,"sma_60":17151.3,"sma_120":17296.1},{"date":"2026-10-20","open":16700,"high":16700,"low":16390,"close":16440,"volume":793523,"rsi_14":22.44,"sma_20":17276.75,"sma_60":17141.8,"sma_120":17300.04},{"date":"2026-10-21","open":16655,"high":16855,"low":16565,"close":16700,"volume":868438,"rsi_14":29.0,"sma_20":17256.75,"sma_60":17136.8,"sma_120":17306.23},{"date":"2026-10-22","open":16660,"high":16825,"low":16500,"close":16580,"volume":579088,"rsi_14":27.97,"sma_20":17223.0,"sma_60":17126.48,"sma_120":17310.43},{"date":"2026-10-23","open":16148,"high":16595,"low":16084,"close":16595,"volume":626924}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16595.0,"price_history":[{"date":"2022-11-29","close":9600.252},{"date":"2022-11-30","close":9672.4717},{"date":"2022-12-01","close":9701.3574},{"date":"2022-12-02","close":9624.3252},{"date":"2022-12-05","close":9595.4375},{"date":"2022-12-06","close":9566.5518},{"date":"2022-12-07","close":9547.2891},{"date":"2022-12-08","close":9537.6631},{"date":"2022-12-09","close":9614.6973},{"date":"2022-12-12","close":9585.8086},{"date":"2022-12-13","close":9585.8086},{"date":"2022-12-14","close":9633.9541},{"date":"2022-12-15","close":9585.8086},{"date":"2022-12-16","close":9600.252},{"date":"2022-12-19","close":9605.0664},{"date":"2022-12-20","close":9532.8467},{"date":"2022-12-21","close":9513.5879},{"date":"2022-12-22","close":9576.1807},{"date":"2022-12-23","close":9513.5879},{"date":"2022-12-26","close":9508.7754},{"date":"2022-12-27","close":9513.5879},{"date":"2022-12-28","close":9431.7412},{"date":"2022-12-29","close":9388.4121},{"date":"2023-01-02","close":9383.5977},{"date":"2023-01-03","close":9407.6719},{"date":"2023-01-04","close":9542.4805},{"date":"2023-01-05","close":9561.7354},{"date":"2023-01-06","close":9585.8086},{"date":"2023-01-09","close":9696.542},{"date":"2023-01-10","close":9696.542},{"date":"2023-01-11","close":9706.1709},{"date":"2023-01-12","close":9682.0996},{"date":"2023-01-13","close":9720.6172},{"date":"2023-01-16","close":9735.0605},{"date":"2023-01-17","close":9686.917},{"date":"2023-01-18","close":9706.1709},{"date":"2023-01-19","close":9783.207},{"date":"2023-01-20","close":9792.835},{"date":"2023-01-25","close":9874.6816},{"date":"2023-01-26","close":9898.7578},{"date":"2023-01-27","close":9937.2725},{"date":"2023-01-30","close":9860.2383},{"date":"2023-01-31","close":9744.6914},{"date":"2023-02-01","close":9792.835},{"date":"2023-02-02","close":9889.127},{"date":"2023-02-03","close":9922.8262},{"date":"2023-02-06","close":9821.7236},{"date":"2023-02-07","close":9807.2793},{"date":"2023-02-08","close":9860.2383},{"date":"2023-02-09","close":9850.6094},{"date":"2023-02-10","close":9831.3516},{"date":"2023-02-13","close":9807.2793},{"date":"2023-02-14","close":9869.8691},{"date":"2023-02-15","close":9797.6484},{"date":"2023-02-16","close":9860.2383},{"date":"2023-02-17","close":9783.207},{"date":"2023-02-20","close":9792.835},{"date":"2023-02-21","close":9759.1328},{"date":"2023-02-22","close":9715.8037},{"date":"2023-02-23","close":9773.5752},{"date":"2023-02-24","close":9739.875},{"date":"2023-02-27","close":9706.1709},{"date":"2023-02-28","close":9682.0996},{"date":"2023-03-02","close":9662.8418},{"date":"2023-03-03","close":9672.4717},{"date":"2023-03-06","close":9706.1709},{"date":"2023-03-07","close":9696.542},{"date":"2023-03-08","close":9653.2139},{"date":"2023-03-09","close":9643.584},{"date":"2023-03-10","close":9648.3975},{"date":"2023-03-13","close":9730.2471},{"date":"2023-03-14","close":9701.3574},{"date":"2023-03-15","close":9701.3574},{"date":"2023-03-16","close":9715.8037},{"date":"2023-03-17","close":9783.207},{"date":"2023-03-20","close":9759.1328},{"date":"2023-03-21","close":9768.7627},{"date":"2023-03-22","close":9807.2793},{"date":"2023-03-23","close":9850.6094},{"date":"2023-03-24","close":9932.458},{"date":"2023-03-27","close":9884.3125},{"date":"2023-03-28","close":9889.127},{"date":"2023-03-29","close":9893.9414},{"date":"2023-03-30","close":9956.5293},{"date":"2023-03-31","close":9975.7891},{"date":"2023-04-03","close":9927.6406},{"date":"2023-04-04","close":9956.5293},{"date":"2023-04-05","close":9961.3477},{"date":"2023-04-06","close":9913.2002},{"date":"2023-04-07","close":10048.0078},{"date":"2023-04-10","close":10072.084},{"date":"2023-04-11","close":10086.5225},{"date":"2023-04-12","close":10076.8965},{"date":"2023-04-13","close":10081.71},{"date":"2023-04-14","close":10062.4531},{"date":"2023-04-17","close":10052.8203},{"date":"2023-04-18","close":10067.2646},{"date":"2023-04-19","close":10052.8203},{"date":"2023-04-20","close":10028.75},{"date":"2023-04-21","close":10057.6348},{"date":"2023-04-24","close":10043.1924},{"date":"2023-04-25","close":9980.6035},{"date":"2023-04-26","close":9999.8623},{"date":"2023-04-27","close":10038.3799},{"date":"2023-04-28","close":10052.8203},{"date":"2023-05-02","close":10052.8203},{"date":"2023-05-03","close":10043.1924},{"date":"2023-05-04","close":10072.084},{"date":"2023-05-08","close":10100.9668},{"date":"2023-05-09","close":10072.084},{"date":"2023-05-10","close":10033.5635},{"date":"2023-05-11","close":10028.75},{"date":"2023-05-12","close":10028.75},{"date":"2023-05-15","close":10033.5635},{"date":"2023-05-16","close":10076.8965},{"date":"2023-05-17","close":10062.4531},{"date":"2023-05-18","close":10248.7856},{"date":"2023-05-19","close":10182.8164},{"date":"2023-05-22","close":10206.8877},{"date":"2023-05-23","close":10202.0742},{"date":"2023-05-24","close":10364.4649},{"date":"2023-05-25","close":10197.2598},{"date":"2023-05-26","close":10250.2188},{"date":"2023-05-30","close":10336.8779},{"date":"2023-05-31","close":10317.623},{"date":"2023-06-01","close":10303.1787},{"date":"2023-06-02","close":10365.7686},{"date":"2023-06-05","close":10332.0693},{"date":"2023-06-07","close":10298.3662},{"date":"2023-06-08","close":10264.6631},{"date":"2023-06-09","close":10351.3252},{"date":"2023-06-12","close":10293.5508},{"date":"2023-06-13","close":10341.6982},{"date":"2023-06-14","close":10322.4365},{"date":"2023-06-15","close":10293.5508},{"date":"2023-06-16","close":10303.1787},{"date":"2023-06-19","close":10293.5508},{"date":"2023-06-20","close":10303.1787},{"date":"2023-06-21","close":10235.7764},{"date":"2023-06-22","close":10293.5508},{"date":"2023-06-23","close":10307.9961},{"date":"2023-06-26","close":10351.3252},{"date":"2023-06-27","close":10360.9531},{"date":"2023-06-28","close":10360.9531},{"date":"2023-06-29","close":10385.0273},{"date":"2023-06-30","close":10336.8779},{"date":"2023-07-03","close":10559.2933},{"date":"2023-07-04","close":10564.367},{"date":"2023-07-05","close":10515.6599},{"date":"2023-07-06","close":10492.3211},{"date":"2023-07-07","close":10226.1465},{"date":"2023-07-10","close":10206.8877},{"date":"2023-07-11","close":10442.5992},{"date":"2023-07-12","close":10497.3947},{"date":"2023-07-13","close":10515.6599},{"date":"2023-07-14","close":10404.2852},{"date":"2023-07-17","close":10413.916},{"date":"2023-07-18","close":10529.8661},{"date":"2023-07-19","close":10356.1406},{"date":"2023-07-20","close":10327.2549},{"date":"2023-07-21","close":10283.9189},{"date":"2023-07-24","close":10288.7354},{"date":"2023-07-25","close":10418.2457},{"date":"2023-07-26","close":10264.6631},{"date":"2023-07-27","close":10520.7335},{"date":"2023-07-28","close":10293.5508},{"date":"2023-07-31","close":10397.951},{"date":"2023-08-01","close":10477.1001},{"date":"2023-08-02","close":10423.3193},{"date":"2023-08-03","close":10216.5166},{"date":"2023-08-04","close":10182.8164},{"date":"2023-08-07","close":10206.8877},{"date":"2023-08-08","close":10168.3711},{"date":"2023-08-09","close":10240.5928},{"date":"2023-08-10","close":10187.6309},{"date":"2023-08-11","close":10153.9277},{"date":"2023-08-14","close":10129.8555},{"date":"2023-08-16","close":10105.7852},{"date":"2023-08-17","close":10110.5957},{"date":"2023-08-18","close":10091.3379},{"date":"2023-08-21","close":10100.9668},{"date":"2023-08-22","close":10081.71},{"date":"2023-08-23","close":10129.8555},{"date":"2023-08-24","close":10192.4463},{"date":"2023-08-25","close":10125.041},{"date":"2023-08-28","close":10115.4102},{"date":"2023-08-29","close":10129.8555},{"date":"2023-08-30","close":10158.7451},{"date":"2023-08-31","close":10120.2275},{"date":"2023-09-01","close":10322.4365},{"date":"2023-09-04","close":10336.8779},{"date":"2023-09-05","close":10307.9961},{"date":"2023-09-06","close":10279.1094},{"date":"2023-09-07","close":10283.9189},{"date":"2023-09-08","close":10264.6631},{"date":"2023-09-11","close":10269.4746},{"date":"2023-09-12","close":10279.1094},{"date":"2023-09-13","close":10288.7354},{"date":"2023-09-14","close":10317.623},{"date":"2023-09-15","close":10351.3252},{"date":"2023-09-18","close":10269.4746},{"date":"2023-09-19","close":10245.4062},{"date":"2023-09-20","close":10245.4062},{"date":"2023-09-21","close":10182.8164},{"date":"2023-09-22","close":10216.5166},{"date":"2023-09-25","close":10235.7764},{"date":"2023-09-26","close":10211.7012},{"date":"2023-09-27","close":10221.332},{"date":"2023-10-04","close":10105.7852},{"date":"2023-10-05","close":10120.2275},{"date":"2023-10-06","close":10100.9668},{"date":"2023-10-10","close":10115.4102},{"date":"2023-10-11","close":10202.0742},{"date":"2023-10-12","close":10240.5928},{"date":"2023-10-13","close":10187.6309},{"date":"2023-10-16","close":10163.5586},{"date":"2023-10-17","close":10235.7764},{"date":"2023-10-18","close":10288.7354},{"date":"2023-10-19","close":10240.5928},{"date":"2023-10-20","close":10221.332},{"date":"2023-10-23","close":10197.2598},{"date":"2023-10-24","close":10182.8164},{"date":"2023-10-25","close":10173.1846},{"date":"2023-10-26","close":10120.2275},{"date":"2023-10-27","close":10125.041},{"date":"2023-10-30","close":10144.2979},{"date":"2023-10-31","close":10115.4102},{"date":"2023-11-01","close":10197.2598},{"date":"2023-11-02","close":10283.9189},{"date":"2023-11-03","close":10274.2939},{"date":"2023-11-06","close":10327.2549},{"date":"2023-11-07","close":10322.4365},{"date":"2023-11-08","close":10303.1787},{"date":"2023-11-09","close":10317.623},{"date":"2023-11-10","close":10307.9961},{"date":"2023-11-13","close":10332.0693},{"date":"2023-11-14","close":10336.8779},{"date":"2023-11-15","close":10442.8027},{"date":"2023-11-16","close":10476.502},{"date":"2023-11-17","close":10476.502},{"date":"2023-11-20","close":10486.1328},{"date":"2023-11-21","close":10490.9473},{"date":"2023-11-22","close":10490.9473},{"date":"2023-11-23","close":10471.6914},{"date":"2023-11-24","close":10447.6162},{"date":"2023-11-27","close":10433.1709},{"date":"2023-11-28","close":10476.502},{"date":"2023-11-29","close":10490.9473},{"date":"2023-11-30","close":10505.3906},{"date":"2023-12-01","close":10558.3535},{"date":"2023-12-04","close":10519.835},{"date":"2023-12-05","close":10452.4307},{"date":"2023-12-06","close":10495.7637},{"date":"2023-12-07","close":10442.8027},{"date":"2023-12-08","close":10519.835},{"date":"2023-12-11","close":10524.6494},{"date":"2023-12-12","close":10548.7236},{"date":"2023-12-13","close":10529.4639},{"date":"2023-12-14","close":10572.7949},{"date":"2023-12-15","close":10577.6113},{"date":"2023-12-18","close":10577.6113},{"date":"2023-12-19","close":10567.9805},{"date":"2023-12-20","close":10630.5713},{"date":"2023-12-21","close":10654.6416},{"date":"2023-12-22","close":10712.417},{"date":"2023-12-26","close":10731.6768},{"date":"2023-12-27","close":10823.1533},{"date":"2023-12-28","close":10852.041},{"date":"2024-01-02","close":10880.9287},{"date":"2024-01-03","close":10775.0078},{"date":"2024-01-04","close":10755.7471},{"date":"2024-01-05","close":10755.7471},{"date":"2024-01-08","close":10755.7471},{"date":"2024-01-09","close":10693.1611},{"date":"2024-01-10","close":10649.8291},{"date":"2024-01-11","close":10640.2021},{"date":"2024-01-12","close":10616.126},{"date":"2024-01-15","close":10625.7578},{"date":"2024-01-16","close":10606.4971},{"date":"2024-01-17","close":10500.5781},{"date":"2024-01-18","close":10717.5914},{"date":"2024-01-19","close":10630.5713},{"date":"2024-01-22","close":10683.5283},{"date":"2024-01-23","close":10664.2734},{"date":"2024-01-24","close":10616.126},{"date":"2024-01-25","close":10645.0127},{"date":"2024-01-26","close":10654.6416},{"date":"2024-01-29","close":10688.3477},{"date":"2024-01-30","close":10688.3477},{"date":"2024-01-31","close":10616.126},{"date":"2024-02-01","close":10620.9385},{"date":"2024-02-02","close":10693.1611},{"date":"2024-02-05","close":10659.457},{"date":"2024-02-06","close":10673.9004},{"date":"2024-02-07","close":10702.7891},{"date":"2024-02-08","close":10645.0127},{"date":"2024-02-13","close":10693.1611},{"date":"2024-02-14","close":10635.3877},{"date":"2024-02-15","close":10625.7578},{"date":"2024-02-16","close":10592.0557},{"date":"2024-02-19","close":10611.3115},{"date":"2024-02-20","close":10606.4971},{"date":"2024-02-21","close":10601.6836},{"date":"2024-02-22","close":10606.4971},{"date":"2024-02-23","close":10620.9385},{"date":"2024-02-26","close":10611.3115},{"date":"2024-02-27","close":10620.9385},{"date":"2024-02-28","close":10645.0127},{"date":"2024-02-29","close":10630.5713},{"date":"2024-03-04","close":10707.6025},{"date":"2024-03-05","close":10669.0879},{"date":"2024-03-06","close":10635.3877},{"date":"2024-03-07","close":10606.4971},{"date":"2024-03-08","close":10654.6416},{"date":"2024-03-11","close":10596.8672},{"date":"2024-03-12","close":10659.457},{"date":"2024-03-13","close":10702.7891},{"date":"2024-03-14","close":10702.7891},{"date":"2024-03-15","close":10616.126},{"date":"2024-03-18","close":10625.7578},{"date":"2024-03-19","close":10611.3115},{"date":"2024-03-20","close":10794.2646},{"date":"2024-03-21","close":10905.0029},{"date":"2024-03-22","close":10909.8154},{"date":"2024-03-25","close":10880.9287},{"date":"2024-03-26","close":10929.0742},{"date":"2024-03-27","close":10943.5166},{"date":"2024-03-28","close":11015.7363},{"date":"2024-03-29","close":11068.6973},{"date":"2024-04-01","close":11054.2539},{"date":"2024-04-02","close":11164.9883},{"date":"2024-04-03","close":11131.2861},{"date":"2024-04-04","close":11189.0596},{"date":"2024-04-05","close":11121.6553},{"date":"2024-04-08","close":11160.1729},{"date":"2024-04-09","close":11116.8418},{"date":"2024-04-11","close":11102.3975},{"date":"2024-04-12","close":11107.2119},{"date":"2024-04-15","close":11044.624},{"date":"2024-04-16","close":10929.0742},{"date":"2024-04-17","close":10871.2988},{"date":"2024-04-18","close":10948.3301},{"date":"2024-04-19","close":10856.8545},{"date":"2024-04-22","close":10789.4521},{"date":"2024-04-23","close":10779.8223},{"date":"2024-04-24","close":10871.2988},{"date":"2024-04-25","close":10794.2646},{"date":"2024-04-26","close":10827.9678},{"date":"2024-04-29","close":10784.6387},{"date":"2024-04-30","close":10876.1133},{"date":"2024-05-02","close":10890.5557},{"date":"2024-05-03","close":10885.7441},{"date":"2024-05-07","close":11001.2939},{"date":"2024-05-08","close":11010.9209},{"date":"2024-05-09","close":10991.6631},{"date":"2024-05-10","close":10938.7031},{"date":"2024-05-13","close":10909.8154},{"date":"2024-05-14","close":10909.8154},{"date":"2024-05-16","close":10919.4473},{"date":"2024-05-17","close":10900.1855},{"date":"2024-05-20","close":10929.0742},{"date":"2024-05-21","close":10914.6309},{"date":"2024-05-22","close":10914.6309},{"date":"2024-05-23","close":10914.6309},{"date":"2024-05-24","close":10823.1533},{"date":"2024-05-27","close":10890.5557},{"date":"2024-05-28","close":10900.1855},{"date":"2024-05-29","close":10818.3418},{"date":"2024-05-30","close":10741.3047},{"date":"2024-05-31","close":10736.4912},{"date":"2024-06-03","close":10823.1533},{"date":"2024-06-04","close":10823.1533},{"date":"2024-06-05","close":10890.5557},{"date":"2024-06-07","close":10900.1855},{"date":"2024-06-10","close":10856.8545},{"date":"2024-06-11","close":10827.9678},{"date":"2024-06-12","close":10871.2988},{"date":"2024-06-13","close":10962.7754},{"date":"2024-06-14","close":11015.7363},{"date":"2024-06-17","close":10962.7754},{"date":"2024-06-18","close":11025.3662},{"date":"2024-06-19","close":11063.8809},{"date":"2024-06-20","close":11112.0293},{"date":"2024-06-21","close":11063.8809},{"date":"2024-06-24","close":11068.6973},{"date":"2024-06-25","close":11078.3262},{"date":"2024-06-26","close":11087.957},{"date":"2024-06-27","close":11102.3975},{"date":"2024-06-28","close":11107.2119},{"date":"2024-07-01","close":11116.8418},{"date":"2024-07-02","close":11126.4717},{"date":"2024-07-03","close":11140.9131},{"date":"2024-07-04","close":11266.0928},{"date":"2024-07-05","close":11347.9424},{"date":"2024-07-08","close":11391.2744},{"date":"2024-07-09","close":11391.2744},{"date":"2024-07-10","close":11420.1602},{"date":"2024-07-11","close":11372.0156},{"date":"2024-07-12","close":11275.7217},{"date":"2024-07-15","close":11381.6445},{"date":"2024-07-16","close":11410.5293},{"date":"2024-07-17","close":11386.459},{"date":"2024-07-18","close":11362.3838},{"date":"2024-07-19","close":11294.9834},{"date":"2024-07-22","close":11208.3184},{"date":"2024-07-23","close":11261.2793},{"date":"2024-07-24","close":11208.3184},{"date":"2024-07-25","close":11145.7295},{"date":"2024-07-26","close":11164.9883},{"date":"2024-07-29","close":11169.8027},{"date":"2024-07-30","close":11164.9883},{"date":"2024-07-31","close":11280.5381},{"date":"2024-08-01","close":11280.5381},{"date":"2024-08-02","close":11136.1006},{"date":"2024-08-05","close":10813.5234},{"date":"2024-08-06","close":10842.4092},{"date":"2024-08-07","close":10943.5166},{"date":"2024-08-08","close":10890.5557},{"date":"2024-08-09","close":10938.7031},{"date":"2024-08-12","close":10967.5908},{"date":"2024-08-13","close":10991.6631},{"date":"2024-08-14","close":11054.2539},{"date":"2024-08-16","close":11184.2451},{"date":"2024-08-19","close":11087.957},{"date":"2024-08-20","close":11126.4717},{"date":"2024-08-21","close":11097.5811},{"date":"2024-08-22","close":11087.957},{"date":"2024-08-23","close":11087.957},{"date":"2024-08-26","close":11020.5488},{"date":"2024-08-27","close":11177.2646},{"date":"2024-08-28","close":11006.1074},{"date":"2024-08-29","close":10914.6309},{"date":"2024-08-30","close":10953.1465},{"date":"2024-09-02","close":10924.2559},{"date":"2024-09-03","close":10837.5986},{"date":"2024-09-04","close":10746.1211},{"date":"2024-09-05","close":10707.6025},{"date":"2024-09-06","close":10702.7891},{"date":"2024-09-09","close":10645.0127},{"date":"2024-09-10","close":10582.4277},{"date":"2024-09-11","close":10515.0215},{"date":"2024-09-12","close":10577.6113},{"date":"2024-09-13","close":10515.0215},{"date":"2024-09-19","close":10442.8027},{"date":"2024-09-20","close":10452.4307},{"date":"2024-09-23","close":10404.2852},{"date":"2024-09-24","close":10442.8027},{"date":"2024-09-25","close":10409.1016},{"date":"2024-09-26","close":10505.3906},{"date":"2024-09-27","close":10519.835},{"date":"2024-09-30","close":10399.4697},{"date":"2024-10-02","close":10394.6562},{"date":"2024-10-04","close":10341.6982},{"date":"2024-10-07","close":10336.8779},{"date":"2024-10-08","close":10303.1787},{"date":"2024-10-10","close":10245.4062},{"date":"2024-10-11","close":10255.0342},{"date":"2024-10-14","close":10323.5049},{"date":"2024-10-15","close":10328.3271},{"date":"2024-10-16","close":10289.7529},{"date":"2024-10-17","close":10284.9268},{"date":"2024-10-18","close":10270.4639},{"date":"2024-10-21","close":10265.6436},{"date":"2024-10-22","close":10164.3867},{"date":"2024-10-23","close":10270.4639},{"date":"2024-10-24","close":10145.0967},{"date":"2024-10-25","close":10101.7012},{"date":"2024-10-28","close":10207.7812},{"date":"2024-10-29","close":10284.9268},{"date":"2024-10-30","close":10403.0247},{"date":"2024-10-31","close":10260.8193},{"date":"2024-11-01","close":10212.6035},{"date":"2024-11-04","close":10231.8887},{"date":"2024-11-05","close":10349.2439},{"date":"2024-11-06","close":10149.9189},{"date":"2024-11-07","close":10183.6689},{"date":"2024-11-08","close":10169.2061},{"date":"2024-11-11","close":10063.125},{"date":"2024-11-12","close":9957.0439},{"date":"2024-11-13","close":9812.3916},{"date":"2024-11-14","close":9784.3818},{"date":"2024-11-15","close":9967.9004},{"date":"2024-11-18","close":10156.249},{"date":"2024-11-19","close":10161.0732},{"date":"2024-11-20","close":10078.9736},{"date":"2024-11-21","close":10170.7324},{"date":"2024-11-22","close":10161.0732},{"date":"2024-11-25","close":10228.6875},{"date":"2024-11-26","close":10286.6387},{"date":"2024-11-27","close":10190.0518},{"date":"2024-11-28","close":10161.0732},{"date":"2024-11-29","close":10103.123},{"date":"2024-12-02","close":10054.8262},{"date":"2024-12-03","close":10074.1484},{"date":"2024-12-04","close":10030.6807},{"date":"2024-12-05","close":10064.4883},{"date":"2024-12-06","close":10093.4639},{"date":"2024-12-09","close":10035.5098},{"date":"2024-12-10","close":10103.123},{"date":"2024-12-11","close":10093.4639},{"date":"2024-12-12","close":10188.2373},{"date":"2024-12-13","close":10197.9072},{"date":"2024-12-16","close":10173.7305},{"date":"2024-12-17","close":10091.5283},{"date":"2024-12-18","close":10154.3877},{"date":"2024-12-19","close":10038.3408},{"date":"2024-12-20","close":9989.9844},{"date":"2024-12-23","close":10057.6787},{"date":"2024-12-24","close":10077.0215},{"date":"2024-12-26","close":10038.3408},{"date":"2024-12-27","close":10072.1875},{"date":"2024-12-30","close":10057.6787},{"date":"2025-01-02","close":10086.6924},{"date":"2025-01-03","close":10149.5557},{"date":"2025-01-06","close":10212.4131},{"date":"2025-01-07","close":10222.085},{"date":"2025-01-08","close":10299.4512},{"date":"2025-01-09","close":10265.6045},{"date":"2025-01-10","close":10222.085},{"date":"2025-01-13","close":10106.0332},{"date":"2025-01-14","close":10110.8779},{"date":"2025-01-15","close":10096.3516},{"date":"2025-01-16","close":10130.2451},{"date":"2025-01-17","close":10110.8779},{"date":"2025-01-20","close":10106.0342},{"date":"2025-01-21","close":10110.8779},{"date":"2025-01-22","close":10149.6172},{"date":"2025-01-23","close":10130.2451},{"date":"2025-01-24","close":10115.7217},{"date":"2025-01-31","close":10052.7705},{"date":"2025-02-03","close":9970.4492},{"date":"2025-02-04","close":10081.8232},{"date":"2025-02-05","close":10076.9805},{"date":"2025-02-06","close":10120.5625},{"date":"2025-02-07","close":10110.8779},{"date":"2025-02-10","close":10241.6201},{"date":"2025-02-11","close":10241.6201},{"date":"2025-02-12","close":10217.4102},{"date":"2025-02-13","close":10241.6553},{"date":"2025-02-14","close":10265.9004},{"date":"2025-02-17","close":10251.3545},{"date":"2025-02-18","close":10299.8486},{"date":"2025-02-19","close":10382.2852},{"date":"2025-02-20","close":10372.5859},{"date":"2025-02-21","close":10377.4355},{"date":"2025-02-24","close":10333.792},{"date":"2025-02-25","close":10338.6396},{"date":"2025-02-26","close":10309.5449},{"date":"2025-02-27","close":10294.9971},{"date":"2025-02-28","close":10202.8623},{"date":"2025-03-04","close":10207.7109},{"date":"2025-03-05","close":10168.916},{"date":"2025-03-06","close":10149.5205},{"date":"2025-03-07","close":10125.2725},{"date":"2025-03-10","close":10154.3701},{"date":"2025-03-11","close":10154.3701},{"date":"2025-03-12","close":10227.1074},{"date":"2025-03-13","close":10196.0205},{"date":"2025-03-14","close":10225.165},{"date":"2025-03-17","close":10361.1768},{"date":"2025-03-18","close":10366.0371},{"date":"2025-03-19","close":10429.1826},{"date":"2025-03-20","close":10497.1885},{"date":"2025-03-21","close":10555.4795},{"date":"2025-03-24","close":10516.6191},{"date":"2025-03-25","close":10477.7588},{"date":"2025-03-26","close":10555.4795},{"date":"2025-03-27","close":10560.3369},{"date":"2025-03-28","close":10497.1885},{"date":"2025-03-31","close":10404.8975},{"date":"2025-04-01","close":10472.9014},{"date":"2025-04-02","close":10468.043},{"date":"2025-04-03","close":10395.1807},{"date":"2025-04-04","close":10336.8877},{"date":"2025-04-07","close":10191.1621},{"date":"2025-04-08","close":10220.3066},{"date":"2025-04-09","close":10196.0205},{"date":"2025-04-10","close":10361.1768},{"date":"2025-04-11","close":10336.8877},{"date":"2025-04-14","close":10351.4834},{"date":"2025-04-15","close":10370.9375},{"date":"2025-04-16","close":10273.6523},{"date":"2025-04-17","close":10336.8887},{"date":"2025-04-18","close":10356.3457},{"date":"2025-04-21","close":10356.3457},{"date":"2025-04-22","close":10332.0254},{"date":"2025-04-23","close":10366.0762},{"date":"2025-04-24","close":10332.0254},{"date":"2025-04-25","close":10385.5332},{"date":"2025-04-28","close":10370.9375},{"date":"2025-04-29","close":10395.2637},{"date":"2025-04-30","close":10385.5332},{"date":"2025-05-02","close":10307.7021},{"date":"2025-05-07","close":10341.7539},{"date":"2025-05-08","close":10332.0254},{"date":"2025-05-09","close":10336.8887},{"date":"2025-05-12","close":10473.0918},{"date":"2025-05-13","close":10419.584},{"date":"2025-05-14","close":10460.5098},{"date":"2025-05-15","close":10460.5098},{"date":"2025-05-16","close":10450.7676},{"date":"2025-05-19","close":10377.6826},{"date":"2025-05-20","close":10402.0439},{"date":"2025-05-21","close":10387.4277},{"date":"2025-05-22","close":10333.834},{"date":"2025-05-23","close":10309.4756},{"date":"2025-05-26","close":10304.6006},{"date":"2025-05-27","close":10294.8584},{"date":"2025-05-28","close":10402.0439},{"date":"2025-05-29","close":10402.0439},{"date":"2025-05-30","close":10406.916},{"date":"2025-06-02","close":10445.8926},{"date":"2025-06-04","close":10475.125},{"date":"2025-06-05","close":10562.8262},{"date":"2025-06-09","close":10616.4189},{"date":"2025-06-10","close":10557.9512},{"date":"2025-06-11","close":10601.8027},{"date":"2025-06-12","close":10564.7139},{"date":"2025-06-13","close":10506.1592},{"date":"2025-06-16","close":10462.2393},{"date":"2025-06-17","close":10515.918},{"date":"2025-06-18","close":10579.3564},{"date":"2025-06-19","close":10559.8369},{"date":"2025-06-20","close":10574.4746},{"date":"2025-06-23","close":10496.4004},{"date":"2025-06-24","close":10618.3936},{"date":"2025-06-25","close":10667.1924},{"date":"2025-06-26","close":10628.1533},{"date":"2025-06-27","close":10662.3115},{"date":"2025-06-30","close":10628.1533},{"date":"2025-07-01","close":10662.3115},{"date":"2025-07-02","close":10676.9502},{"date":"2025-07-03","close":10842.8633},{"date":"2025-07-04","close":10808.7051},{"date":"2025-07-07","close":10725.749},{"date":"2025-07-08","close":10706.2314},{"date":"2025-07-09","close":10662.3115},{"date":"2025-07-10","close":10711.1084},{"date":"2025-07-11","close":10779.4277},{"date":"2025-07-14","close":10743.9199},{"date":"2025-07-15","close":10802.4424},{"date":"2025-07-16","close":10860.9678},{"date":"2025-07-17","close":10953.6279},{"date":"2025-07-18","close":10963.3828},{"date":"2025-07-21","close":11021.9072},{"date":"2025-07-22","close":10914.6143},{"date":"2025-07-23","close":10948.7539},{"date":"2025-07-24","close":10904.8594},{"date":"2025-07-25","close":10929.2461},{"date":"2025-07-28","close":11124.3213},{"date":"2025-07-29","close":11182.8467},{"date":"2025-07-30","close":11236.4932},{"date":"2025-07-31","close":11197.4785},{"date":"2025-08-01","close":11060.9209},{"date":"2025-08-04","close":11158.46},{"date":"2025-08-05","close":11158.46},{"date":"2025-08-06","close":11109.6914},{"date":"2025-08-07","close":11182.8467},{"date":"2025-08-08","close":11216.9844},{"date":"2025-08-11","close":11221.8613},{"date":"2025-08-12","close":11187.7217},{"date":"2025-08-13","close":11253.2012},{"date":"2025-08-14","close":11243.4277},{"date":"2025-08-18","close":11150.5869},{"date":"2025-08-19","close":11145.7002},{"date":"2025-08-20","close":11145.7002},{"date":"2025-08-21","close":11199.4502},{"date":"2025-08-22","close":11223.8828},{"date":"2025-08-25","close":11228.7666},{"date":"2025-08-26","close":11204.3379},{"date":"2025-08-27","close":11184.792},{"date":"2025-08-28","close":11150.5869},{"date":"2025-08-29","close":11165.2451},{"date":"2025-09-01","close":11019.4854},{"date":"2025-09-02","close":11116.3828},{"date":"2025-09-03","close":11145.7002},{"date":"2025-09-04","close":11131.042},{"date":"2025-09-05","close":11155.4727},{"date":"2025-09-08","close":11175.0205},{"date":"2025-09-09","close":11228.7666},{"date":"2025-09-10","close":11297.1768},{"date":"2025-09-11","close":11292.2891},{"date":"2025-09-12","close":11429.3457},{"date":"2025-09-15","close":11473.3975},{"date":"2025-09-16","close":11585.9766},{"date":"2025-09-17","close":11551.7139},{"date":"2025-09-18","close":11659.4014},{"date":"2025-09-19","close":11634.9268},{"date":"2025-09-22","close":11771.9805},{"date":"2025-09-23","close":11850.2979},{"date":"2025-09-24","close":11850.2979},{"date":"2025-09-25","close":11879.666},{"date":"2025-09-26","close":11752.4033},{"date":"2025-09-29","close":11840.5078},{"date":"2025-09-30","close":11767.0869},{"date":"2025-10-01","close":11899.2461},{"date":"2025-10-02","close":12065.668},{"date":"2025-10-10","close":12251.6699},{"date":"2025-10-13","close":12241.8799},{"date":"2025-10-14","close":12110.4258},{"date":"2025-10-15","close":12287.0059},{"date":"2025-10-16","close":12345.8672},{"date":"2025-10-17","close":12385.1074},{"date":"2025-10-20","close":12390.0117},{"date":"2025-10-21","close":12345.8672},{"date":"2025-10-22","close":12394.916},{"date":"2025-10-23","close":12316.4365},{"date":"2025-10-24","close":12429.25},{"date":"2025-10-27","close":12527.3525},{"date":"2025-10-28","close":12443.9658},{"date":"2025-10-29","close":12439.0615},{"date":"2025-10-30","close":12566.5908},{"date":"2025-10-31","close":12723.5508},{"date":"2025-11-03","close":12836.3662},{"date":"2025-11-04","close":12605.8311},{"date":"2025-11-05","close":12443.9658},{"date":"2025-11-06","close":12409.6318},{"date":"2025-11-07","close":12340.9629},{"date":"2025-11-10","close":12443.9658},{"date":"2025-11-11","close":12596.0205},{"date":"2025-11-12","close":12551.876},{"date":"2025-11-13","close":12519.4473},{"date":"2025-11-14","close":12273.7754},{"date":"2025-11-17","close":12421.1777},{"date":"2025-11-18","close":12293.4287},{"date":"2025-11-19","close":12259.0342},{"date":"2025-11-20","close":12460.4873},{"date":"2025-11-21","close":12229.5547},{"date":"2025-11-24","close":12293.4287},{"date":"2025-11-25","close":12396.6123},{"date":"2025-11-26","close":12534.1865},{"date":"2025-11-27","close":12529.2744},{"date":"2025-11-28","close":12431.0078},{"date":"2025-12-01","close":12411.3525},{"date":"2025-12-02","close":12529.2734},{"date":"2025-12-03","close":12553.8428},{"date":"2025-12-04","close":12598.0615},{"date":"2025-12-05","close":12706.1582},{"date":"2025-12-08","close":12735.6396},{"date":"2025-12-09","close":12671.7656},{"date":"2025-12-10","close":12642.2842},{"date":"2025-12-11","close":12657.0254},{"date":"2025-12-12","close":12708.2119},{"date":"2025-12-15","close":12565.4785},{"date":"2025-12-16","close":12501.4932},{"date":"2025-12-17","close":12698.3662},{"date":"2025-12-18","close":12713.1328},{"date":"2025-12-19","close":12708.2109},{"date":"2025-12-22","close":12767.2734},{"date":"2025-12-23","close":12836.1797},{"date":"2025-12-24","close":12855.8662},{"date":"2025-12-26","close":13028.1299},{"date":"2025-12-29","close":13106.8799},{"date":"2025-12-30","close":13151.1768},{"date":"2026-01-02","close":13436.6445},{"date":"2026-01-05","close":13712.2695},{"date":"2026-01-06","close":13756.5654},{"date":"2026-01-07","close":13845.1592},{"date":"2026-01-08","close":13766.4092},{"date":"2026-01-09","close":13776.252},{"date":"2026-01-12","close":13761.4873},{"date":"2026-01-13","close":13722.1113},{"date":"2026-01-14","close":13766.4873},{"date":"2026-01-15","close":13884.8252},{"date":"2026-01-16","close":14032.7461},{"date":"2026-01-19","close":14037.6768},{"date":"2026-01-20","close":13904.5469},{"date":"2026-01-21","close":14013.0225},{"date":"2026-01-22","close":14076.5537},{"date":"2026-01-23","close":14076.5537},{"date":"2026-01-26","close":14120.835},{"date":"2026-01-27","close":14283.1973},{"date":"2026-01-28","close":14386.5225},{"date":"2026-01-29","close":14352.0811},{"date":"2026-01-30","close":14392.6865},{"date":"2026-02-02","close":14047.5371},{"date":"2026-02-03","close":14511.0225},{"date":"2026-02-04","close":14565.2607},{"date":"2026-02-05","close":14333.5176},{"date":"2026-02-06","close":14299.0029},{"date":"2026-02-09","close":14511.0225},{"date":"2026-02-10","close":14525.8145},{"date":"2026-02-11","close":14540.6074},{"date":"2026-02-12","close":14869.6143},{"date":"2026-02-13","close":14943.7168},{"date":"2026-02-19","close":15121.5586},{"date":"2026-02-20","close":15170.96},{"date":"2026-02-23","close":15235.1807},{"date":"2026-02-24","close":15403.1436},{"date":"2026-02-25","close":15521.7041},{"date":"2026-02-26","close":15852.6895},{"date":"2026-02-27","close":15867.5098},{"date":"2026-03-03","close":15259.8799},{"date":"2026-03-04","close":14672.0117},{"date":"2026-03-05","close":15240.1201},{"date":"2026-03-06","close":15151.1992},{"date":"2026-03-09","close":14726.3525},{"date":"2026-03-10","close":15175.8994},{"date":"2026-03-11","close":15210.4805},{"date":"2026-03-12","close":15144.1631},{"date":"2026-03-13","close":15030.335},{"date":"2026-03-16","close":15168.9072},{"date":"2026-03-17","close":15272.8379},{"date":"2026-03-18","close":15683.6113},{"date":"2026-03-19","close":15495.5469},{"date":"2026-03-20","close":15411.4111},{"date":"2026-03-23","close":15032.7764},{"date":"2026-03-24","close":15126.6074},{"date":"2026-03-25","close":15146.3623},{"date":"2026-03-26","close":14894.498},{"date":"2026-03-27","close":14879.6836},{"date":"2026-03-30","close":14761.1602},{"date":"2026-03-31","close":14563.6201},{"date":"2026-04-01","close":15210.5615},{"date":"2026-04-02","close":14909.3135},{"date":"2026-04-03","close":15187.5957},{"date":"2026-04-06","close":15314.2705},{"date":"2026-04-07","close":15368.5928},{"date":"2026-04-08","close":15758.7344},{"date":"2026-04-09","close":15605.6406},{"date":"2026-04-10","close":15615.5195},{"date":"2026-04-13","close":15496.9961},{"date":"2026-04-14","close":15630.5898},{"date":"2026-04-15","close":15764.1846},{"date":"2026-04-16","close":15873.04},{"date":"2026-04-17","close":15868.0918},{"date":"2026-04-20","close":15833.4561},{"date":"2026-04-21","close":15892.832},{"date":"2026-04-22","close":15882.9355},{"date":"2026-04-23","close":16001.6875},{"date":"2026-04-24","close":15882.9355},{"date":"2026-04-27","close":15912.623},{"date":"2026-04-28","close":15853.2471},{"date":"2026-04-29","close":15971.999},{"date":"2026-04-30","close":15877.9873},{"date":"2026-05-04","close":16110.541},{"date":"2026-05-06","close":16837.8887},{"date":"2026-05-07","close":16931.9004},{"date":"2026-05-08","close":16931.9004},{"date":"2026-05-11","close":17169.4043},{"date":"2026-05-12","close":17055.5996},{"date":"2026-05-13","close":17169.4043},{"date":"2026-05-14","close":17429.1562},{"date":"2026-05-15","close":16948.3184},{"date":"2026-05-18","close":17131.7305},{"date":"2026-05-19","close":17077.2031},{"date":"2026-05-20","close":17062.332},{"date":"2026-05-21","close":17463.8555},{"date":"2026-05-22","close":17404.3711},{"date":"2026-05-26","close":17543.1719},{"date":"2026-05-27","close":17677.0098},{"date":"2026-05-28","close":17374.627},{"date":"2026-05-29","close":17795.9805},{"date":"2026-06-01","close":18321.4336},{"date":"2026-06-02","close":18529.6309},{"date":"2026-06-04","close":18341.2598},{"date":"2026-06-05","close":18028.9668},{"date":"2026-06-08","close":17448.9844},{"date":"2026-06-09","close":17895.123},{"date":"2026-06-10","close":17647.2695},{"date":"2026-06-11","close":17627.4395},{"date":"2026-06-12","close":18025.8047},{"date":"2026-06-15","close":18299.0},{"date":"2026-06-16","close":18284.0996},{"date":"2026-06-17","close":18423.1797},{"date":"2026-06-18","close":18562.2578},{"date":"2026-06-19","close":18547.3574},{"date":"2026-06-22","close":18457.9473},{"date":"2026-06-23","close":17807.25},{"date":"2026-06-24","close":18269.1973},{"date":"2026-06-25","close":18671.5371},{"date":"2026-06-26","close":18313.9023},{"date":"2026-06-29","close":18169.8535},{"date":"2026-06-30","close":18323.8359},{"date":"2026-07-01","close":17981.1035},{"date":"2026-07-02","close":17424.7812},{"date":"2026-07-03","close":17961.2324},{"date":"2026-07-06","close":17996.0039},{"date":"2026-07-07","close":17623.4668},{"date":"2026-07-08","close":17370.1426},{"date":"2026-07-09","close":17295.6328},{"date":"2026-07-10","close":17394.9766},{"date":"2026-07-13","close":16868.459},{"date":"2026-07-14","close":16966.0332},{"date":"2026-07-15","close":17289.623},{"date":"2026-07-16","close":16856.5117},{"date":"2026-07-20","close":16612.5742},{"date":"2026-07-21","close":17005.8594},{"date":"2026-07-22","close":16995.9023},{"date":"2026-07-23","close":17195.0352},{"date":"2026-07-24","close":16751.9668},{"date":"2026-07-27","close":16896.3379},{"date":"2026-07-28","close":16149.5928},{"date":"2026-07-29","close":15975.3525},{"date":"2026-07-30","close":15875.7871},{"date":"2026-07-31","close":17224.9043},{"date":"2026-08-03","close":16707.1621},{"date":"2026-08-04","close":16826.6426},{"date":"2026-08-05","close":16921.2285},{"date":"2026-08-06","close":16577.7266},{"date":"2026-08-07","close":16637.4648},{"date":"2026-08-10","close":16617.5527},{"date":"2026-08-11","close":16831.6191},{"date":"2026-08-12","close":17135.2949},{"date":"2026-08-13","close":17367.7969},{"date":"2026-08-14","close":17542.4238},{"date":"2026-08-18","close":17432.6582},{"date":"2026-08-19","close":17068.4375},{"date":"2026-08-20","close":17507.498},{"date":"2026-08-21","close":17707.0703},{"date":"2026-08-24","close":17282.9785},{"date":"2026-08-25","close":17277.9902},{"date":"2026-08-26","close":17377.7754},{"date":"2026-08-27","close":17412.7012},{"date":"2026-08-28","close":17327.8828},{"date":"2026-08-31","close":17263.0215},{"date":"2026-09-01","close":17362.8086},{"date":"2026-09-02","close":17093.3848},{"date":"2026-09-03","close":17038.502},{"date":"2026-09-04","close":17173.2148},{"date":"2026-09-07","close":17437.6484},{"date":"2026-09-08","close":17467.584},{"date":"2026-09-09","close":17462.5938},{"date":"2026-09-10","close":17462.5938},{"date":"2026-09-11","close":17273.0},{"date":"2026-09-14","close":17046.7207},{"date":"2026-09-15","close":16991.8438},{"date":"2026-09-16","close":17066.6758},{"date":"2026-09-17","close":17061.6875},{"date":"2026-09-18","close":17216.3398},{"date":"2026-09-21","close":17495.7129},{"date":"2026-09-22","close":17585.5098},{"date":"2026-09-23","close":17710.2305},{"date":"2026-09-28","close":17505.6895},{"date":"2026-09-29","close":17580.5215},{"date":"2026-09-30","close":17540.6113},{"date":"2026-10-01","close":17675.3086},{"date":"2026-10-02","close":17660.3418},{"date":"2026-10-06","close":17640.3867},{"date":"2026-10-07","close":17625.4199},{"date":"2026-10-08","close":17505.6895},{"date":"2026-10-12","close":17276.2051},{"date":"2026-10-13","close":16922.0},{"date":"2026-10-14","close":16940.0},{"date":"2026-10-15","close":16410.0},{"date":"2026-10-16","close":16505.0},{"date":"2026-10-19","close":16650.0},{"date":"2026-10-20","close":16440.0},{"date":"2026-10-21","close":16700.0},{"date":"2026-10-22","close":16580.0},{"date":"2026-10-23","close":16390.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1617.0,"foreign_net":-24091.0,"institution_net":25708.0},{"date":"2026-10-21","retail_net":4891.0,"foreign_net":2095.0,"institution_net":-6986.0},{"date":"2026-10-20","retail_net":-12228.0,"foreign_net":4011.0,"institution_net":8217.0},{"date":"2026-10-19","retail_net":10563.0,"foreign_net":-3226.0,"institution_net":-7337.0},{"date":"2026-10-16","retail_net":1437.0,"foreign_net":-16256.0,"institution_net":14819.0},{"date":"2026-10-15","retail_net":-3140.0,"foreign_net":45094.0,"institution_net":-41954.0},{"date":"2026-10-14","retail_net":8810.0,"foreign_net":56910.0,"institution_net":-65720.0},{"date":"2026-10-13","retail_net":2294.0,"foreign_net":57237.0,"institution_net":-59531.0},{"date":"2026-10-12","retail_net":9949.0,"foreign_net":-55959.0,"institution_net":46010.0},{"date":"2026-10-08","retail_net":17755.0,"foreign_net":-17599.0,"institution_net":-156.0},{"date":"2026-10-07","retail_net":3992.0,"foreign_net":-40789.0,"institution_net":36797.0},{"date":"2026-10-06","retail_net":-8927.0,"foreign_net":-32569.0,"institution_net":41496.0},{"date":"2026-10-02","retail_net":116.0,"foreign_net":7905.0,"institution_net":-8021.0},{"date":"2026-10-01","retail_net":-21618.0,"foreign_net":-14576.0,"institution_net":36194.0},{"date":"2026-09-30","retail_net":52.0,"foreign_net":-70834.0,"institution_net":70782.0},{"date":"2026-09-29","retail_net":6853.0,"foreign_net":-16537.0,"institution_net":9684.0},{"date":"2026-09-28","retail_net":-7222.0,"foreign_net":-4145.0,"institution_net":11367.0},{"date":"2026-09-23","retail_net":-2825.0,"foreign_net":3514.0,"institution_net":-689.0},{"date":"2026-09-22","retail_net":-21951.0,"foreign_net":-22594.0,"institution_net":44545.0},{"date":"2026-09-21","retail_net":14934.0,"foreign_net":-146.0,"institution_net":-14788.0},{"date":"2026-09-18","retail_net":791.0,"foreign_net":47096.0,"institution_net":-47887.0},{"date":"2026-09-17","retail_net":-3553.0,"foreign_net":1990.0,"institution_net":1563.0},{"date":"2026-09-16","retail_net":13519.0,"foreign_net":18273.0,"institution_net":-31792.0},{"date":"2026-09-15","retail_net":6701.0,"foreign_net":-1743.0,"institution_net":-4958.0},{"date":"2026-09-14","retail_net":-14238.0,"foreign_net":-46743.0,"institution_net":60981.0},{"date":"2026-09-11","retail_net":-13218.0,"foreign_net":9096.0,"institution_net":4122.0},{"date":"2026-09-10","retail_net":1274.0,"foreign_net":-26281.0,"institution_net":25007.0},{"date":"2026-09-09","retail_net":771.0,"foreign_net":24895.0,"institution_net":-25666.0},{"date":"2026-09-08","retail_net":21820.0,"foreign_net":48597.0,"institution_net":-70417.0},{"date":"2026-09-07","retail_net":1357.0,"foreign_net":17038.0,"institution_net":-18395.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-1617.0,"foreign_net":-24091.0,"institution_net":25708.0},"d3":{"retail_net":-8954.0,"foreign_net":-17985.0,"institution_net":26939.0},"d7":{"retail_net":8716.0,"foreign_net":64537.0,"institution_net":-73253.0},"d14":{"retail_net":12277.0,"foreign_net":-31813.0,"institution_net":19536.0},"d30":{"retail_net":17342.0,"foreign_net":-50337.0,"institution_net":32995.0}},"analysis":"최근 5일 외국인 순매수 -3.75만, 기관 순매수 3.44만. 30일 누적: 외국인 -5.03만, 기관 3.30만.","foreign_flow":-37467.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":34421.0},"insider_trades":[],"price_analysis":{"current":16595.0,"low_30d":16170.0,"support":16337.0,"high_30d":17840.0,"change_1d":0.1,"change_7d":-0.3,"change_30d":-5.0,"resistance":17673.0,"position_in_range":25.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 삼성전자채권혼합","phase":"above-fold","symbol_resolved":true}